date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-10-11,10.0,10.25,10.0,10.13,6200,5.87256777482969,6.01938196920044,5.87256777482969,5.94891115590248,10557.562275524,0.0,1.0
1984-10-12,9.75,9.75,9.75,9.75,500,5.72575358045895,5.72575358045895,5.72575358045895,5.72575358045895,851.41631254226,0.0,1.0
1984-10-15,9.63,9.63,9.0,9.63,16600,5.655282767161,5.655282767161,5.28531099734673,5.655282767161,28267.021576403,0.0,1.0
1984-10-16,9.13,9.63,9.13,9.63,4500,5.36165437841951,5.655282767161,5.36165437841951,5.655282767161,7662.74681288034,0.0,1.0
1984-10-17,8.88,9.13,8.88,9.13,8500,5.21484018404877,5.36165437841951,5.21484018404877,5.36165437841951,14474.0773132184,0.0,1.0
1984-10-18,9.0,9.0,8.88,8.88,6300,5.28531099734673,5.28531099734673,5.21484018404877,5.21484018404877,10727.8455380325,0.0,1.0
1984-10-19,8.88,9.0,8.88,9.0,5700,5.21484018404877,5.28531099734673,5.21484018404877,5.28531099734673,9706.14596298176,0.0,1.0
1984-10-22,8.88,9.0,8.88,8.88,1300,5.21484018404877,5.28531099734673,5.21484018404877,5.21484018404877,2213.68241260987,0.0,1.0
1984-10-23,8.75,8.88,8.75,8.88,1900,5.13849680297598,5.21484018404877,5.13849680297598,5.21484018404877,3235.38198766059,0.0,1.0
1984-10-24,8.5,8.75,8.5,8.75,11800,4.99168260860524,5.13849680297598,4.99168260860524,5.13849680297598,20093.4249759973,0.0,1.0
1984-10-25,8.88,9.0,8.5,8.5,5600,5.21484018404877,5.28531099734673,4.99168260860524,4.99168260860524,9535.8627004733,0.0,1.0
1984-10-26,9.13,9.13,8.63,8.88,15200,5.36165437841951,5.36165437841951,5.06802598967803,5.21484018404877,25883.0559012847,0.0,1.0
1984-10-29,9.0,9.13,9.0,9.13,800,5.28531099734673,5.36165437841951,5.28531099734673,5.36165437841951,1362.26610006761,0.0,1.0
1984-10-30,9.13,9.13,9.0,9.0,1400,5.36165437841951,5.36165437841951,5.28531099734673,5.28531099734673,2383.96567511833,0.0,1.0
1984-10-31,9.25,9.25,9.0,9.13,1700,5.43212519171747,5.43212519171747,5.28531099734673,5.36165437841951,2894.81546264368,0.0,1.0
1984-11-01,9.25,9.25,9.13,9.25,1200,5.43212519171747,5.43212519171747,5.36165437841951,5.43212519171747,2043.39915010142,0.0,1.0
1984-11-02,9.25,9.25,9.13,9.25,1100,5.43212519171747,5.43212519171747,5.36165437841951,5.43212519171747,1873.11588759297,0.0,1.0
1984-11-05,9.88,9.88,9.25,9.25,8100,5.80209696153174,5.80209696153174,5.43212519171747,5.43212519171747,13792.9442631846,0.0,1.0
1984-11-06,9.88,9.88,9.88,9.88,600,5.80209696153174,5.80209696153174,5.80209696153174,5.80209696153174,1021.69957505071,0.0,1.0
1984-11-07,9.88,9.88,9.88,9.88,1800,5.80209696153174,5.80209696153174,5.80209696153174,5.80209696153174,3065.09872515213,0.0,1.0
1984-11-08,10.13,10.13,9.75,9.88,2700,5.94891115590248,5.94891115590248,5.72575358045895,5.80209696153174,4597.6480877282,0.0,1.0
1984-11-09,10.25,10.25,10.25,10.25,900,6.01938196920044,6.01938196920044,6.01938196920044,6.01938196920044,1532.54936257607,0.0,1.0
1984-11-12,10.5,10.5,9.88,10.25,5200,6.16619616357118,6.16619616357118,5.80209696153174,6.01938196920044,8854.7296504395,0.0,1.0
1984-11-13,10.75,10.75,10.63,10.63,900,6.31301035794192,6.31301035794192,6.24253954464397,6.24253954464397,1532.54936257607,0.0,1.0
1984-11-14,10.5,10.63,10.38,10.63,1500,6.16619616357118,6.24253954464397,6.09572535027322,6.24253954464397,2554.24893762678,0.0,1.0
1984-11-15,10.63,10.88,10.38,10.5,4400,6.24253954464397,6.38935373901471,6.09572535027322,6.16619616357118,7492.46355037188,0.0,1.0
1984-11-16,10.5,10.75,10.5,10.63,700,6.16619616357118,6.31301035794192,6.16619616357118,6.24253954464397,1191.98283755916,0.0,1.0
1984-11-19,10.13,10.38,10.13,10.38,1000,5.94891115590248,6.09572535027322,5.94891115590248,6.09572535027322,1702.83262508452,0.0,1.0
1984-11-20,10.12,10.12,10.12,10.12,0,5.94303858812765,5.94303858812765,5.94303858812765,5.94303858812765,0,0.0,1.0
1984-11-21,9.75,10.25,9.75,10.13,3600,5.72575358045895,6.01938196920044,5.72575358045895,5.94891115590248,6130.19745030427,0.0,1.0
1984-11-23,9.5,9.88,9.5,9.75,3200,5.57893938608821,5.80209696153174,5.57893938608821,5.72575358045895,5449.06440027046,0.0,1.0
1984-11-26,9.63,9.75,9.63,9.63,4200,5.655282767161,5.72575358045895,5.655282767161,5.655282767161,7151.89702535497,0.0,1.0
1984-11-27,9.63,9.63,9.63,9.63,3100,5.655282767161,5.655282767161,5.655282767161,5.655282767161,5278.781137762,0.0,1.0
1984-11-28,9.62,9.62,9.62,9.62,0,5.64941019938617,5.64941019938617,5.64941019938617,5.64941019938617,0,0.0,1.0
1984-11-29,9.75,9.75,9.5,9.63,6700,5.72575358045895,5.72575358045895,5.57893938608821,5.655282767161,11408.9785880663,0.0,1.0
1984-11-30,10.0,10.0,9.75,9.75,1100,5.87256777482969,5.87256777482969,5.72575358045895,5.72575358045895,1873.11588759297,0.0,1.0
1984-12-03,9.75,10.13,9.75,10.0,9400,5.72575358045895,5.94891115590248,5.72575358045895,5.87256777482969,16006.6266757945,0.0,1.0
1984-12-04,10.13,10.13,10.0,10.0,600,5.94891115590248,5.94891115590248,5.87256777482969,5.87256777482969,1021.69957505071,0.0,1.0
1984-12-05,9.88,10.0,9.88,10.0,1400,5.80209696153174,5.87256777482969,5.80209696153174,5.87256777482969,2383.96567511833,0.0,1.0
1984-12-06,9.88,9.88,9.75,9.88,1700,5.80209696153174,5.80209696153174,5.72575358045895,5.80209696153174,2894.81546264368,0.0,1.0
1984-12-07,9.88,10.0,9.88,9.88,7200,5.80209696153174,5.87256777482969,5.80209696153174,5.80209696153174,12260.3949006085,0.0,1.0
1984-12-10,10.0,10.0,9.88,9.88,3700,5.87256777482969,5.87256777482969,5.80209696153174,5.80209696153174,6300.48071281272,0.0,1.0
1984-12-11,9.88,10.0,9.88,10.0,3200,5.80209696153174,5.87256777482969,5.80209696153174,5.87256777482969,5449.06440027046,0.0,1.0
1984-12-12,9.75,10.0,9.75,9.88,1900,5.72575358045895,5.87256777482969,5.72575358045895,5.80209696153174,3235.38198766059,0.0,1.0
1984-12-13,10.0,10.0,9.75,9.75,6400,5.87256777482969,5.87256777482969,5.72575358045895,5.72575358045895,10898.1288005409,0.0,1.0
1984-12-14,9.88,9.88,9.88,9.88,300,5.80209696153174,5.80209696153174,5.80209696153174,5.80209696153174,510.849787525356,0.0,1.0
1984-12-17,9.88,9.88,9.88,9.88,400,5.80209696153174,5.80209696153174,5.80209696153174,5.80209696153174,681.133050033807,0.0,1.0
1984-12-18,10.0,10.13,9.88,9.88,6000,5.87256777482969,5.94891115590248,5.80209696153174,5.80209696153174,10216.9957505071,0.0,1.0
1984-12-19,10.13,10.13,10.13,10.13,400,5.94891115590248,5.94891115590248,5.94891115590248,5.94891115590248,681.133050033808,0.0,1.0
1984-12-20,9.88,10.0,9.88,10.0,1100,5.80209696153174,5.87256777482969,5.80209696153174,5.87256777482969,1873.11588759297,0.0,1.0
1984-12-21,9.88,10.0,9.88,9.88,900,5.80209696153174,5.87256777482969,5.80209696153174,5.80209696153174,1532.54936257607,0.0,1.0
1984-12-24,10.0,10.13,10.0,10.0,2000,5.87256777482969,5.94891115590248,5.87256777482969,5.87256777482969,3405.66525016904,0.0,1.0
1984-12-26,10.0,10.13,10.0,10.0,1700,5.87256777482969,5.94891115590248,5.87256777482969,5.87256777482969,2894.81546264368,0.0,1.0
1984-12-27,9.88,10.13,9.88,10.0,4000,5.80209696153174,5.94891115590248,5.80209696153174,5.87256777482969,6811.33050033807,0.0,1.0
1984-12-28,9.75,10.0,9.75,9.88,2400,5.72575358045895,5.87256777482969,5.72575358045895,5.80209696153174,4086.79830020285,0.0,1.0
1984-12-31,9.75,9.75,9.75,9.75,3100,5.72575358045895,5.72575358045895,5.72575358045895,5.72575358045895,5278.78113776201,0.0,1.0
1985-01-02,9.88,10.0,9.88,9.88,5800,5.80209696153174,5.87256777482969,5.80209696153174,5.80209696153174,9876.42922549021,0.0,1.0
1985-01-03,10.0,10.0,10.0,10.0,5000,5.87256777482969,5.87256777482969,5.87256777482969,5.87256777482969,8514.1631254226,0.0,1.0
1985-01-04,9.88,9.88,9.88,9.88,11000,5.80209696153174,5.80209696153174,5.80209696153174,5.80209696153174,18731.1588759297,0.0,1.0
1985-01-07,9.75,9.88,9.75,9.88,3100,5.72575358045895,5.80209696153174,5.72575358045895,5.80209696153174,5278.78113776201,0.0,1.0
1985-01-08,9.63,9.63,9.63,9.63,1500,5.655282767161,5.655282767161,5.655282767161,5.655282767161,2554.24893762678,0.0,1.0
1985-01-09,9.75,9.75,9.63,9.63,1100,5.72575358045895,5.72575358045895,5.655282767161,5.655282767161,1873.11588759297,0.0,1.0
1985-01-10,9.88,9.88,9.75,9.75,6300,5.80209696153174,5.80209696153174,5.72575358045895,5.72575358045895,10727.8455380325,0.0,1.0
1985-01-11,9.88,10.0,9.88,9.88,11600,5.80209696153174,5.87256777482969,5.80209696153174,5.80209696153174,19752.8584509804,0.0,1.0
1985-01-14,10.13,10.13,9.75,9.88,7400,5.94891115590248,5.94891115590248,5.72575358045895,5.80209696153174,12600.9614256254,0.0,1.0
1985-01-15,9.88,10.0,9.88,10.0,2900,5.80209696153174,5.87256777482969,5.80209696153174,5.87256777482969,4938.2146127451,0.0,1.0
1985-01-16,9.88,9.88,9.75,9.88,3200,5.80209696153174,5.80209696153174,5.72575358045895,5.80209696153174,5449.06440027046,0.0,1.0
1985-01-17,10.0,10.0,9.75,9.88,15100,5.87256777482969,5.87256777482969,5.72575358045895,5.80209696153174,25712.7726387763,0.0,1.0
1985-01-18,9.75,9.88,9.75,9.88,3400,5.72575358045895,5.80209696153174,5.72575358045895,5.80209696153174,5789.63092528737,0.0,1.0
1985-01-21,9.88,10.0,9.88,9.88,6100,5.80209696153174,5.87256777482969,5.80209696153174,5.80209696153174,10387.2790130156,0.0,1.0
1985-01-22,9.63,10.0,9.63,9.88,11700,5.655282767161,5.87256777482969,5.655282767161,5.80209696153174,19923.1417134889,0.0,1.0
1985-01-23,9.63,9.63,9.63,9.63,400,5.655282767161,5.655282767161,5.655282767161,5.655282767161,681.133050033807,0.0,1.0
1985-01-24,9.88,9.88,9.63,9.63,1100,5.80209696153174,5.80209696153174,5.655282767161,5.655282767161,1873.11588759297,0.0,1.0
1985-01-25,9.75,9.88,9.75,9.88,2800,5.72575358045895,5.80209696153174,5.72575358045895,5.80209696153174,4767.93135023665,0.0,1.0
1985-01-28,10.0,10.13,9.75,9.75,10900,5.87256777482969,5.94891115590248,5.72575358045895,5.72575358045895,18560.8756134213,0.0,1.0
1985-01-29,10.25,10.25,10.0,10.0,4300,6.01938196920044,6.01938196920044,5.87256777482969,5.87256777482969,7322.18028786343,0.0,1.0
1985-01-30,10.5,10.75,10.25,10.25,10400,6.16619616357118,6.31301035794192,6.01938196920044,6.01938196920044,17709.459300879,0.0,1.0
1985-01-31,10.38,10.63,10.38,10.5,4900,6.09572535027322,6.24253954464397,6.09572535027322,6.16619616357118,8343.87986291415,0.0,1.0
1985-02-01,10.75,10.75,10.38,10.38,1600,6.31301035794192,6.31301035794192,6.09572535027322,6.09572535027322,2724.53220013523,0.0,1.0
1985-02-04,10.88,10.88,10.75,10.75,3600,6.38935373901471,6.38935373901471,6.31301035794192,6.31301035794192,6130.19745030427,0.0,1.0
1985-02-05,11.25,11.5,11.0,11.0,6700,6.60663874668341,6.75345294105415,6.45982455231266,6.45982455231266,11408.9785880663,0.0,1.0
1985-02-06,11.38,11.5,11.38,11.38,6200,6.68298212775619,6.75345294105415,6.68298212775619,6.68298212775619,10557.562275524,0.0,1.0
1985-02-07,11.25,11.38,11.13,11.38,1800,6.60663874668341,6.68298212775619,6.53616793338545,6.68298212775619,3065.09872515213,0.0,1.0
1985-02-08,11.13,11.13,10.88,11.13,2500,6.53616793338545,6.53616793338545,6.38935373901471,6.53616793338545,4257.0815627113,0.0,1.0
1985-02-11,10.88,11.13,10.88,11.13,1100,6.38935373901471,6.53616793338545,6.38935373901471,6.53616793338545,1873.11588759297,0.0,1.0
1985-02-12,10.88,11.0,10.88,10.88,800,6.38935373901471,6.45982455231266,6.38935373901471,6.38935373901471,1362.26610006761,0.0,1.0
1985-02-13,10.88,11.13,10.88,10.88,4000,6.38935373901471,6.53616793338545,6.38935373901471,6.38935373901471,6811.33050033807,0.0,1.0
1985-02-14,11.0,11.13,11.0,11.0,1000,6.45982455231266,6.53616793338545,6.45982455231266,6.45982455231266,1702.83262508452,0.0,1.0
1985-02-15,10.88,10.88,10.88,10.88,300,6.38935373901471,6.38935373901471,6.38935373901471,6.38935373901471,510.849787525356,0.0,1.0
1985-02-19,10.75,10.75,10.75,10.75,100,6.31301035794192,6.31301035794192,6.31301035794192,6.31301035794192,170.283262508452,0.0,1.0
1985-02-20,10.75,10.75,10.75,10.75,300,6.31301035794192,6.31301035794192,6.31301035794192,6.31301035794192,510.849787525356,0.0,1.0
1985-02-21,10.63,10.75,10.63,10.75,1300,6.24253954464397,6.31301035794192,6.24253954464397,6.31301035794192,2213.68241260987,0.0,1.0
1985-02-22,10.63,10.63,10.63,10.63,400,6.24253954464397,6.24253954464397,6.24253954464397,6.24253954464397,681.133050033807,0.0,1.0
1985-02-25,10.5,10.5,10.5,10.5,3500,6.16619616357118,6.16619616357118,6.16619616357118,6.16619616357118,5959.91418779581,0.0,1.0
1985-02-26,10.0,10.38,10.0,10.38,6800,5.87256777482969,6.09572535027322,5.87256777482969,6.09572535027322,11579.2618505747,0.0,1.0
1985-02-27,10.25,10.25,9.5,10.0,21400,6.01938196920044,6.01938196920044,5.57893938608821,5.87256777482969,36440.6181768087,0.0,1.0
1985-02-28,9.88,10.0,9.75,10.0,17100,5.80209696153174,5.87256777482969,5.72575358045895,5.87256777482969,29118.4378889453,0.0,1.0
1985-03-01,9.75,9.75,9.75,9.75,1600,5.72575358045895,5.72575358045895,5.72575358045895,5.72575358045895,2724.53220013523,0.0,1.0
1985-03-04,9.38,9.63,9.38,9.63,6500,5.50846857279025,5.655282767161,5.50846857279025,5.655282767161,11068.4120630494,0.0,1.0
1985-03-05,9.5,9.75,9.38,9.38,4100,5.57893938608821,5.72575358045895,5.50846857279025,5.50846857279025,6981.61376284653,0.0,1.0
1985-03-06,9.63,9.75,9.63,9.63,1600,5.655282767161,5.72575358045895,5.655282767161,5.655282767161,2724.53220013523,0.0,1.0
1985-03-07,9.63,9.63,9.63,9.63,300,5.655282767161,5.655282767161,5.655282767161,5.655282767161,510.849787525355,0.0,1.0
1985-03-08,9.88,9.88,9.63,9.63,1600,5.80209696153174,5.80209696153174,5.655282767161,5.655282767161,2724.53220013523,0.0,1.0
1985-03-11,9.88,10.0,9.88,9.88,1900,5.80209696153174,5.87256777482969,5.80209696153174,5.80209696153174,3235.38198766058,0.0,1.0
1985-03-12,9.88,9.88,9.75,9.88,900,5.80209696153174,5.80209696153174,5.72575358045895,5.80209696153174,1532.54936257607,0.0,1.0
1985-03-13,10.0,10.0,10.0,10.0,500,5.87256777482969,5.87256777482969,5.87256777482969,5.87256777482969,851.41631254226,0.0,1.0
1985-03-14,9.75,9.88,9.5,9.88,3700,5.72575358045895,5.80209696153174,5.57893938608821,5.80209696153174,6300.48071281272,0.0,1.0
1985-03-15,9.63,9.75,9.63,9.75,500,5.655282767161,5.72575358045895,5.655282767161,5.72575358045895,851.416312542259,0.0,1.0
1985-03-18,9.5,9.5,9.38,9.5,7600,5.57893938608821,5.57893938608821,5.50846857279025,5.57893938608821,12941.5279506423,0.0,1.0
1985-03-19,9.5,9.5,9.38,9.5,1600,5.57893938608821,5.57893938608821,5.50846857279025,5.57893938608821,2724.53220013523,0.0,1.0
1985-03-20,9.38,9.38,9.38,9.38,2100,5.50846857279025,5.50846857279025,5.50846857279025,5.50846857279025,3575.94851267749,0.0,1.0
1985-03-21,9.38,9.5,9.38,9.38,3200,5.50846857279025,5.57893938608821,5.50846857279025,5.50846857279025,5449.06440027046,0.0,1.0
1985-03-22,9.5,9.5,9.38,9.38,6200,5.57893938608821,5.57893938608821,5.50846857279025,5.50846857279025,10557.562275524,0.0,1.0
1985-03-25,9.38,9.38,9.38,9.38,2800,5.50846857279025,5.50846857279025,5.50846857279025,5.50846857279025,4767.93135023666,0.0,1.0
1985-03-26,9.38,9.38,9.38,9.38,4400,5.50846857279025,5.50846857279025,5.50846857279025,5.50846857279025,7492.46355037189,0.0,1.0
1985-03-27,9.38,9.5,9.38,9.38,400,5.50846857279025,5.57893938608821,5.50846857279025,5.50846857279025,681.133050033808,0.0,1.0
1985-03-28,9.5,9.5,9.38,9.38,800,5.57893938608821,5.57893938608821,5.50846857279025,5.50846857279025,1362.26610006762,0.0,1.0
1985-03-29,9.5,9.63,9.5,9.5,600,5.57893938608821,5.655282767161,5.57893938608821,5.57893938608821,1021.69957505071,0.0,1.0
1985-04-01,9.5,9.63,9.5,9.5,700,5.57893938608821,5.655282767161,5.57893938608821,5.57893938608821,1191.98283755916,0.0,1.0
1985-04-02,9.38,9.38,9.38,9.38,1200,5.50846857279025,5.50846857279025,5.50846857279025,5.50846857279025,2043.39915010142,0.0,1.0
1985-04-03,9.25,9.38,9.25,9.38,8000,5.43212519171747,5.50846857279025,5.43212519171747,5.50846857279025,13622.6610006761,0.0,1.0
1985-04-04,9.63,9.75,9.38,9.38,3300,5.655282767161,5.72575358045895,5.50846857279025,5.50846857279025,5619.34766277891,0.0,1.0
1985-04-08,9.5,9.63,9.5,9.63,1900,5.57893938608821,5.655282767161,5.57893938608821,5.655282767161,3235.38198766059,0.0,1.0
1985-04-09,9.88,9.88,9.75,9.75,1900,5.80209696153174,5.80209696153174,5.72575358045895,5.72575358045895,3235.38198766058,0.0,1.0
1985-04-10,9.88,10.0,9.75,9.88,1300,5.80209696153174,5.87256777482969,5.72575358045895,5.80209696153174,2213.68241260987,0.0,1.0
1985-04-11,9.88,9.88,9.88,9.88,200,5.80209696153174,5.80209696153174,5.80209696153174,5.80209696153174,340.566525016904,0.0,1.0
1985-04-12,9.75,9.88,9.63,9.88,1500,5.72575358045895,5.80209696153174,5.655282767161,5.80209696153174,2554.24893762678,0.0,1.0
1985-04-15,9.75,9.75,9.63,9.75,800,5.72575358045895,5.72575358045895,5.655282767161,5.72575358045895,1362.26610006762,0.0,1.0
1985-04-16,9.63,9.75,9.63,9.75,1300,5.655282767161,5.72575358045895,5.655282767161,5.72575358045895,2213.68241260987,0.0,1.0
1985-04-17,9.63,9.75,9.63,9.63,3900,5.655282767161,5.72575358045895,5.655282767161,5.655282767161,6641.04723782962,0.0,1.0
1985-04-18,9.88,9.88,9.75,9.75,10600,5.80209696153174,5.80209696153174,5.72575358045895,5.72575358045895,18050.0258258959,0.0,1.0
1985-04-19,9.88,9.88,9.75,9.88,10200,5.80209696153174,5.80209696153174,5.72575358045895,5.80209696153174,17368.8927758621,0.0,1.0
1985-04-22,9.63,9.88,9.63,9.88,4400,5.655282767161,5.80209696153174,5.655282767161,5.80209696153174,7492.46355037188,0.0,1.0
1985-04-23,9.75,9.75,9.5,9.63,5900,5.72575358045895,5.72575358045895,5.57893938608821,5.655282767161,10046.7124879987,0.0,1.0
1985-04-24,10.0,10.0,9.75,9.75,2100,5.87256777482969,5.87256777482969,5.72575358045895,5.72575358045895,3575.94851267749,0.0,1.0
1985-04-25,10.0,10.0,9.88,10.0,700,5.87256777482969,5.87256777482969,5.80209696153174,5.87256777482969,1191.98283755916,0.0,1.0
1985-04-26,10.13,10.25,10.13,10.13,1300,5.94891115590248,6.01938196920044,5.94891115590248,5.94891115590248,2213.68241260987,0.0,1.0
1985-04-29,10.13,10.25,10.13,10.13,700,5.94891115590248,6.01938196920044,5.94891115590248,5.94891115590248,1191.98283755916,0.0,1.0
1985-04-30,10.0,10.25,10.0,10.13,13200,5.87256777482969,6.01938196920044,5.87256777482969,5.94891115590248,22477.3906511157,0.0,1.0
1985-05-01,10.13,10.13,10.13,10.13,1200,5.94891115590248,5.94891115590248,5.94891115590248,5.94891115590248,2043.39915010142,0.0,1.0
1985-05-02,10.12,10.12,10.12,10.12,0,5.94303858812765,5.94303858812765,5.94303858812765,5.94303858812765,0,0.0,1.0
1985-05-03,10.38,10.38,10.38,10.38,200,6.09572535027322,6.09572535027322,6.09572535027322,6.09572535027322,340.566525016904,0.0,1.0
1985-05-06,10.0,10.38,10.0,10.38,3700,5.87256777482969,6.09572535027322,5.87256777482969,6.09572535027322,6300.48071281272,0.0,1.0
1985-05-07,10.0,10.0,10.0,10.0,100,5.87256777482969,5.87256777482969,5.87256777482969,5.87256777482969,170.283262508452,0.0,1.0
1985-05-08,10.0,10.0,10.0,10.0,0,5.87256777482969,5.87256777482969,5.87256777482969,5.87256777482969,0,0.0,1.0
1985-05-09,10.0,10.0,10.0,10.0,500,5.87256777482969,5.87256777482969,5.87256777482969,5.87256777482969,851.41631254226,0.0,1.0
1985-05-10,10.13,10.25,10.13,10.13,800,5.94891115590248,6.01938196920044,5.94891115590248,5.94891115590248,1362.26610006762,0.0,1.0
1985-05-13,10.38,10.38,10.25,10.25,5600,6.09572535027322,6.09572535027322,6.01938196920044,6.01938196920044,9535.86270047331,0.0,1.0
1985-05-14,10.13,10.25,10.13,10.25,5900,5.94891115590248,6.01938196920044,5.94891115590248,6.01938196920044,10046.7124879987,0.0,1.0
1985-05-15,10.12,10.12,10.12,10.12,0,5.94303858812765,5.94303858812765,5.94303858812765,5.94303858812765,0,0.0,1.0
1985-05-16,10.25,10.38,10.25,10.25,11800,6.01938196920044,6.09572535027322,6.01938196920044,6.01938196920044,20093.4249759973,0.0,1.0
1985-05-17,10.13,10.13,10.13,10.13,400,5.94891115590248,5.94891115590248,5.94891115590248,5.94891115590248,681.133050033808,0.0,1.0
1985-05-20,10.13,10.25,10.13,10.13,1300,5.94891115590248,6.01938196920044,5.94891115590248,5.94891115590248,2213.68241260987,0.0,1.0
1985-05-21,10.13,10.25,10.13,10.13,1600,5.94891115590248,6.01938196920044,5.94891115590248,5.94891115590248,2724.53220013523,0.0,1.0
1985-05-22,10.13,10.13,10.13,10.13,100,5.94891115590248,5.94891115590248,5.94891115590248,5.94891115590248,170.283262508452,0.0,1.0
1985-05-23,10.25,10.25,10.13,10.13,1400,6.01938196920044,6.01938196920044,5.94891115590248,5.94891115590248,2383.96567511833,0.0,1.0
1985-05-24,10.25,10.25,10.25,10.25,0,6.01938196920044,6.01938196920044,6.01938196920044,6.01938196920044,0,0.0,1.0
1985-05-28,10.13,10.25,10.13,10.25,4300,5.94891115590248,6.01938196920044,5.94891115590248,6.01938196920044,7322.18028786343,0.0,1.0
1985-05-29,10.38,10.38,10.25,10.25,2600,6.09572535027322,6.09572535027322,6.01938196920044,6.01938196920044,4427.36482521975,0.0,1.0
1985-05-30,10.13,10.38,10.13,10.38,2500,5.94891115590248,6.09572535027322,5.94891115590248,6.09572535027322,4257.0815627113,0.0,1.0
1985-05-31,10.25,10.25,10.13,10.13,8000,6.01938196920044,6.01938196920044,5.94891115590248,5.94891115590248,13622.6610006761,0.0,1.0
1985-06-03,10.13,10.25,10.13,10.25,1500,5.94891115590248,6.01938196920044,5.94891115590248,6.01938196920044,2554.24893762678,0.0,1.0
1985-06-04,10.13,10.38,10.0,10.13,4600,5.94891115590248,6.09572535027322,5.87256777482969,5.94891115590248,7833.03007538879,0.0,1.0
1985-06-05,10.13,10.13,10.0,10.13,2600,5.94891115590248,5.94891115590248,5.87256777482969,5.94891115590248,4427.36482521975,0.0,1.0
1985-06-06,10.25,10.38,10.25,10.25,800,6.01938196920044,6.09572535027322,6.01938196920044,6.01938196920044,1362.26610006761,0.0,1.0
1985-06-07,10.13,10.25,10.13,10.25,1900,5.94891115590248,6.01938196920044,5.94891115590248,6.01938196920044,3235.38198766059,0.0,1.0
1985-06-10,10.13,10.13,10.13,10.13,600,5.94891115590248,5.94891115590248,5.94891115590248,5.94891115590248,1021.69957505071,0.0,1.0
1985-06-11,10.0,10.38,10.0,10.13,3700,5.87256777482969,6.09572535027322,5.87256777482969,5.94891115590248,6300.48071281272,0.0,1.0
1985-06-12,10.0,10.13,10.0,10.0,1500,5.87256777482969,5.94891115590248,5.87256777482969,5.87256777482969,2554.24893762678,0.0,1.0
1985-06-13,10.0,10.0,10.0,10.0,4300,5.87256777482969,5.87256777482969,5.87256777482969,5.87256777482969,7322.18028786344,0.0,1.0
1985-06-14,10.0,10.0,10.0,10.0,800,5.87256777482969,5.87256777482969,5.87256777482969,5.87256777482969,1362.26610006762,0.0,1.0
1985-06-17,9.88,10.13,9.88,10.0,2600,5.80209696153174,5.94891115590248,5.80209696153174,5.87256777482969,4427.36482521975,0.0,1.0
1985-06-18,9.88,10.0,9.88,9.88,1400,5.80209696153174,5.87256777482969,5.80209696153174,5.80209696153174,2383.96567511833,0.0,1.0
1985-06-19,10.13,10.13,10.0,10.0,3000,5.94891115590248,5.94891115590248,5.87256777482969,5.87256777482969,5108.49787525356,0.0,1.0
1985-06-20,10.0,10.0,10.0,10.0,2100,5.87256777482969,5.87256777482969,5.87256777482969,5.87256777482969,3575.94851267749,0.0,1.0
1985-06-21,10.0,10.13,10.0,10.0,900,5.87256777482969,5.94891115590248,5.87256777482969,5.87256777482969,1532.54936257607,0.0,1.0
1985-06-24,10.13,10.13,10.0,10.0,1500,5.94891115590248,5.94891115590248,5.87256777482969,5.87256777482969,2554.24893762678,0.0,1.0
1985-06-25,10.0,10.0,10.0,10.0,400,5.87256777482969,5.87256777482969,5.87256777482969,5.87256777482969,681.133050033808,0.0,1.0
1985-06-26,10.0,10.0,10.0,10.0,1000,5.87256777482969,5.87256777482969,5.87256777482969,5.87256777482969,1702.83262508452,0.0,1.0
1985-06-27,10.0,10.0,10.0,10.0,0,5.87256777482969,5.87256777482969,5.87256777482969,5.87256777482969,0,0.0,1.0
1985-06-28,10.0,10.25,10.0,10.0,2600,5.87256777482969,6.01938196920044,5.87256777482969,5.87256777482969,4427.36482521975,0.0,1.0
1985-07-01,10.13,10.13,10.13,10.13,100,5.94891115590248,5.94891115590248,5.94891115590248,5.94891115590248,170.283262508452,0.0,1.0
1985-07-02,10.13,10.13,10.0,10.13,6500,5.94891115590248,5.94891115590248,5.87256777482969,5.94891115590248,11068.4120630494,0.0,1.0
1985-07-03,10.0,10.13,10.0,10.13,3600,5.87256777482969,5.94891115590248,5.87256777482969,5.94891115590248,6130.19745030427,0.0,1.0
1985-07-05,10.0,10.13,10.0,10.0,2000,5.87256777482969,5.94891115590248,5.87256777482969,5.87256777482969,3405.66525016904,0.0,1.0
1985-07-08,10.0,10.0,10.0,10.0,1000,5.87256777482969,5.87256777482969,5.87256777482969,5.87256777482969,1702.83262508452,0.0,1.0
1985-07-09,10.0,10.13,10.0,10.0,1200,5.87256777482969,5.94891115590248,5.87256777482969,5.87256777482969,2043.39915010142,0.0,1.0
1985-07-10,10.25,10.25,10.13,10.13,500,6.01938196920044,6.01938196920044,5.94891115590248,5.94891115590248,851.416312542259,0.0,1.0
1985-07-11,10.13,10.25,10.13,10.25,1400,5.94891115590248,6.01938196920044,5.94891115590248,6.01938196920044,2383.96567511833,0.0,1.0
1985-07-12,10.25,10.25,10.13,10.13,900,6.01938196920044,6.01938196920044,5.94891115590248,5.94891115590248,1532.54936257607,0.0,1.0
1985-07-15,10.25,10.25,10.13,10.25,800,6.01938196920044,6.01938196920044,5.94891115590248,6.01938196920044,1362.26610006761,0.0,1.0
1985-07-16,10.0,10.25,10.0,10.25,1600,5.87256777482969,6.01938196920044,5.87256777482969,6.01938196920044,2724.53220013523,0.0,1.0
1985-07-17,10.13,10.13,10.0,10.0,300,5.94891115590248,5.94891115590248,5.87256777482969,5.87256777482969,510.849787525356,0.0,1.0
1985-07-18,10.0,10.13,10.0,10.13,500,5.87256777482969,5.94891115590248,5.87256777482969,5.94891115590248,851.41631254226,0.0,1.0
1985-07-19,10.0,10.13,10.0,10.0,700,5.87256777482969,5.94891115590248,5.87256777482969,5.87256777482969,1191.98283755916,0.0,1.0
1985-07-22,10.0,10.0,10.0,10.0,1000,5.87256777482969,5.87256777482969,5.87256777482969,5.87256777482969,1702.83262508452,0.0,1.0
1985-07-23,10.13,10.13,10.13,10.13,500,5.94891115590248,5.94891115590248,5.94891115590248,5.94891115590248,851.41631254226,0.0,1.0
1985-07-24,10.12,10.12,10.12,10.12,0,5.94303858812765,5.94303858812765,5.94303858812765,5.94303858812765,0,0.0,1.0
1985-07-25,10.13,10.13,10.0,10.13,3400,5.94891115590248,5.94891115590248,5.87256777482969,5.94891115590248,5789.63092528737,0.0,1.0
1985-07-26,10.0,10.0,10.0,10.0,500,5.87256777482969,5.87256777482969,5.87256777482969,5.87256777482969,851.41631254226,0.0,1.0
1985-07-29,9.88,10.0,9.88,10.0,4500,5.80209696153174,5.87256777482969,5.80209696153174,5.87256777482969,7662.74681288033,0.0,1.0
1985-07-30,10.0,10.0,9.88,9.88,400,5.87256777482969,5.87256777482969,5.80209696153174,5.80209696153174,681.133050033808,0.0,1.0
1985-07-31,10.0,10.13,10.0,10.0,1900,5.87256777482969,5.94891115590248,5.87256777482969,5.87256777482969,3235.38198766059,0.0,1.0
1985-08-01,10.0,10.0,9.88,10.0,2700,5.87256777482969,5.87256777482969,5.80209696153174,5.87256777482969,4597.6480877282,0.0,1.0
1985-08-02,9.88,10.0,9.88,10.0,400,5.80209696153174,5.87256777482969,5.80209696153174,5.87256777482969,681.133050033807,0.0,1.0
1985-08-05,9.88,9.88,9.88,9.88,1000,5.80209696153174,5.80209696153174,5.80209696153174,5.80209696153174,1702.83262508452,0.0,1.0
1985-08-06,9.88,10.0,9.88,9.88,1600,5.80209696153174,5.87256777482969,5.80209696153174,5.80209696153174,2724.53220013523,0.0,1.0
1985-08-07,9.88,9.88,9.88,9.88,200,5.80209696153174,5.80209696153174,5.80209696153174,5.80209696153174,340.566525016904,0.0,1.0
1985-08-08,10.0,10.0,9.88,9.88,700,5.87256777482969,5.87256777482969,5.80209696153174,5.80209696153174,1191.98283755916,0.0,1.0
1985-08-09,10.0,10.0,10.0,10.0,0,5.87256777482969,5.87256777482969,5.87256777482969,5.87256777482969,0,0.0,1.0
1985-08-12,10.0,10.0,9.88,10.0,600,5.87256777482969,5.87256777482969,5.80209696153174,5.87256777482969,1021.69957505071,0.0,1.0
1985-08-13,10.0,10.0,10.0,10.0,700,5.87256777482969,5.87256777482969,5.87256777482969,5.87256777482969,1191.98283755916,0.0,1.0
1985-08-14,10.38,10.38,10.25,10.25,3600,6.09572535027322,6.09572535027322,6.01938196920044,6.01938196920044,6130.19745030427,0.0,1.0
1985-08-15,10.25,10.25,10.0,10.25,8000,6.01938196920044,6.01938196920044,5.87256777482969,6.01938196920044,13622.6610006761,0.0,1.0
1985-08-16,10.0,10.25,10.0,10.25,1400,5.87256777482969,6.01938196920044,5.87256777482969,6.01938196920044,2383.96567511833,0.0,1.0
1985-08-19,10.0,10.0,9.88,10.0,2200,5.87256777482969,5.87256777482969,5.80209696153174,5.87256777482969,3746.23177518594,0.0,1.0
1985-08-20,10.0,10.0,10.0,10.0,0,5.87256777482969,5.87256777482969,5.87256777482969,5.87256777482969,0,0.0,1.0
1985-08-21,9.88,10.0,9.88,10.0,1100,5.80209696153174,5.87256777482969,5.80209696153174,5.87256777482969,1873.11588759297,0.0,1.0
1985-08-22,10.13,10.13,9.88,9.88,3000,5.94891115590248,5.94891115590248,5.80209696153174,5.80209696153174,5108.49787525356,0.0,1.0
1985-08-23,10.0,10.13,10.0,10.13,800,5.87256777482969,5.94891115590248,5.87256777482969,5.94891115590248,1362.26610006762,0.0,1.0
1985-08-26,9.88,10.0,9.88,10.0,1000,5.80209696153174,5.87256777482969,5.80209696153174,5.87256777482969,1702.83262508452,0.0,1.0
1985-08-27,9.88,9.88,9.88,9.88,0,5.80209696153174,5.80209696153174,5.80209696153174,5.80209696153174,0,0.0,1.0
1985-08-28,9.88,9.88,9.88,9.88,0,5.80209696153174,5.80209696153174,5.80209696153174,5.80209696153174,0,0.0,1.0
1985-08-29,9.88,9.88,9.88,9.88,400,5.80209696153174,5.80209696153174,5.80209696153174,5.80209696153174,681.133050033807,0.0,1.0
1985-08-30,10.0,10.0,10.0,10.0,1000,5.87256777482969,5.87256777482969,5.87256777482969,5.87256777482969,1702.83262508452,0.0,1.0
1985-09-03,9.75,9.75,9.75,9.75,1000,5.72575358045895,5.72575358045895,5.72575358045895,5.72575358045895,1702.83262508452,0.0,1.0
1985-09-04,9.75,9.75,9.75,9.75,300,5.72575358045895,5.72575358045895,5.72575358045895,5.72575358045895,510.849787525356,0.0,1.0
1985-09-05,9.75,9.75,9.75,9.75,1200,5.72575358045895,5.72575358045895,5.72575358045895,5.72575358045895,2043.39915010142,0.0,1.0
1985-09-06,9.63,9.75,9.63,9.75,3700,5.655282767161,5.72575358045895,5.655282767161,5.72575358045895,6300.48071281271,0.0,1.0
1985-09-09,9.63,9.63,9.63,9.63,600,5.655282767161,5.655282767161,5.655282767161,5.655282767161,1021.69957505071,0.0,1.0
1985-09-10,9.88,9.88,9.75,9.75,3600,5.80209696153174,5.80209696153174,5.72575358045895,5.72575358045895,6130.19745030427,0.0,1.0
1985-09-11,9.75,9.75,9.75,9.75,500,5.72575358045895,5.72575358045895,5.72575358045895,5.72575358045895,851.41631254226,0.0,1.0
1985-09-12,9.75,9.75,9.75,9.75,500,5.72575358045895,5.72575358045895,5.72575358045895,5.72575358045895,851.41631254226,0.0,1.0
1985-09-13,9.88,9.88,9.88,9.88,3000,5.80209696153174,5.80209696153174,5.80209696153174,5.80209696153174,5108.49787525355,0.0,1.0
1985-09-16,9.75,9.75,9.75,9.75,500,5.72575358045895,5.72575358045895,5.72575358045895,5.72575358045895,851.41631254226,0.0,1.0
1985-09-17,9.88,9.88,9.88,9.88,100,5.80209696153174,5.80209696153174,5.80209696153174,5.80209696153174,170.283262508452,0.0,1.0
1985-09-18,9.75,9.75,9.75,9.75,200,5.72575358045895,5.72575358045895,5.72575358045895,5.72575358045895,340.566525016904,0.0,1.0
1985-09-19,9.75,9.75,9.63,9.75,6000,5.72575358045895,5.72575358045895,5.655282767161,5.72575358045895,10216.9957505071,0.0,1.0
1985-09-20,9.75,9.75,9.75,9.75,0,5.72575358045895,5.72575358045895,5.72575358045895,5.72575358045895,0,0.0,1.0
1985-09-23,9.63,9.75,9.63,9.75,2000,5.655282767161,5.72575358045895,5.655282767161,5.72575358045895,3405.66525016904,0.0,1.0
1985-09-24,9.63,9.63,9.5,9.63,4500,5.655282767161,5.655282767161,5.57893938608821,5.655282767161,7662.74681288033,0.0,1.0
1985-09-25,9.62,9.62,9.62,9.62,0,5.64941019938617,5.64941019938617,5.64941019938617,5.64941019938617,0,0.0,1.0
1985-09-26,9.63,9.63,9.5,9.63,3000,5.655282767161,5.655282767161,5.57893938608821,5.655282767161,5108.49787525355,0.0,1.0
1985-09-30,9.75,9.75,9.75,9.75,600,5.72575358045895,5.72575358045895,5.72575358045895,5.72575358045895,1021.69957505071,0.0,1.0
1985-10-01,9.63,9.75,9.63,9.75,4100,5.655282767161,5.72575358045895,5.655282767161,5.72575358045895,6981.61376284652,0.0,1.0
1985-10-02,9.75,9.75,9.63,9.63,3500,5.72575358045895,5.72575358045895,5.655282767161,5.655282767161,5959.91418779582,0.0,1.0
1985-10-03,9.63,9.63,9.63,9.63,1100,5.655282767161,5.655282767161,5.655282767161,5.655282767161,1873.11588759297,0.0,1.0
1985-10-04,9.63,9.63,9.63,9.63,600,5.655282767161,5.655282767161,5.655282767161,5.655282767161,1021.69957505071,0.0,1.0
1985-10-07,9.63,9.63,9.63,9.63,500,5.655282767161,5.655282767161,5.655282767161,5.655282767161,851.416312542259,0.0,1.0
1985-10-08,9.63,9.63,9.63,9.63,2200,5.655282767161,5.655282767161,5.655282767161,5.655282767161,3746.23177518594,0.0,1.0
1985-10-09,9.63,9.63,9.63,9.63,800,5.655282767161,5.655282767161,5.655282767161,5.655282767161,1362.26610006761,0.0,1.0
1985-10-10,9.63,9.75,9.63,9.63,500,5.655282767161,5.72575358045895,5.655282767161,5.655282767161,851.416312542259,0.0,1.0
1985-10-11,9.62,9.62,9.62,9.62,0,5.64941019938617,5.64941019938617,5.64941019938617,5.64941019938617,0,0.0,1.0
1985-10-14,9.63,9.63,9.63,9.63,100,5.655282767161,5.655282767161,5.655282767161,5.655282767161,170.283262508452,0.0,1.0
1985-10-15,9.63,9.63,9.63,9.63,200,5.655282767161,5.655282767161,5.655282767161,5.655282767161,340.566525016904,0.0,1.0
1985-10-16,9.88,9.88,9.75,9.75,1200,5.80209696153174,5.80209696153174,5.72575358045895,5.72575358045895,2043.39915010142,0.0,1.0
1985-10-17,9.88,9.88,9.88,9.88,0,5.80209696153174,5.80209696153174,5.80209696153174,5.80209696153174,0,0.0,1.0
1985-10-18,9.75,9.75,9.75,9.75,900,5.72575358045895,5.72575358045895,5.72575358045895,5.72575358045895,1532.54936257607,0.0,1.0
1985-10-21,9.75,9.88,9.75,9.75,4700,5.72575358045895,5.80209696153174,5.72575358045895,5.72575358045895,8003.31333789724,0.0,1.0
1985-10-22,9.75,9.75,9.75,9.75,600,5.72575358045895,5.72575358045895,5.72575358045895,5.72575358045895,1021.69957505071,0.0,1.0
1985-10-23,9.63,9.75,9.5,9.75,6500,5.655282767161,5.72575358045895,5.57893938608821,5.72575358045895,11068.4120630494,0.0,1.0
1985-10-24,9.62,9.62,9.62,9.62,0,5.64941019938617,5.64941019938617,5.64941019938617,5.64941019938617,0,0.0,1.0
1985-10-25,9.75,9.75,9.63,9.63,1800,5.72575358045895,5.72575358045895,5.655282767161,5.655282767161,3065.09872515214,0.0,1.0
1985-10-28,9.63,9.63,9.63,9.63,600,5.655282767161,5.655282767161,5.655282767161,5.655282767161,1021.69957505071,0.0,1.0
1985-10-29,9.63,9.63,9.63,9.63,300,5.655282767161,5.655282767161,5.655282767161,5.655282767161,510.849787525355,0.0,1.0
1985-10-30,9.75,9.75,9.75,9.75,100,5.72575358045895,5.72575358045895,5.72575358045895,5.72575358045895,170.283262508452,0.0,1.0
1985-10-31,9.63,9.63,9.63,9.63,500,5.655282767161,5.655282767161,5.655282767161,5.655282767161,851.416312542259,0.0,1.0
1985-11-01,9.62,9.62,9.62,9.62,0,5.64941019938617,5.64941019938617,5.64941019938617,5.64941019938617,0,0.0,1.0
1985-11-04,9.88,9.88,9.63,9.63,4100,5.80209696153174,5.80209696153174,5.655282767161,5.655282767161,6981.61376284652,0.0,1.0
1985-11-05,10.0,10.0,9.88,9.88,4300,5.87256777482969,5.87256777482969,5.80209696153174,5.80209696153174,7322.18028786344,0.0,1.0
1985-11-06,9.88,10.13,9.88,10.0,2900,5.80209696153174,5.94891115590248,5.80209696153174,5.87256777482969,4938.2146127451,0.0,1.0
1985-11-07,10.0,10.0,9.88,9.88,1300,5.87256777482969,5.87256777482969,5.80209696153174,5.80209696153174,2213.68241260988,0.0,1.0
1985-11-08,10.0,10.0,9.88,10.0,800,5.87256777482969,5.87256777482969,5.80209696153174,5.87256777482969,1362.26610006762,0.0,1.0
1985-11-11,9.88,9.88,9.88,9.88,800,5.80209696153174,5.80209696153174,5.80209696153174,5.80209696153174,1362.26610006761,0.0,1.0
1985-11-12,10.0,10.0,9.88,9.88,1100,5.87256777482969,5.87256777482969,5.80209696153174,5.80209696153174,1873.11588759297,0.0,1.0
1985-11-13,10.25,10.25,10.0,10.0,12100,6.01938196920044,6.01938196920044,5.87256777482969,5.87256777482969,20604.2747635227,0.0,1.0
1985-11-14,10.25,10.25,10.13,10.25,2000,6.01938196920044,6.01938196920044,5.94891115590248,6.01938196920044,3405.66525016904,0.0,1.0
1985-11-15,10.25,10.25,10.25,10.25,500,6.01938196920044,6.01938196920044,6.01938196920044,6.01938196920044,851.416312542259,0.0,1.0
1985-11-18,10.25,10.25,10.25,10.25,1100,6.01938196920044,6.01938196920044,6.01938196920044,6.01938196920044,1873.11588759297,0.0,1.0
1985-11-19,10.38,10.38,10.25,10.25,2700,6.09572535027322,6.09572535027322,6.01938196920044,6.01938196920044,4597.6480877282,0.0,1.0
1985-11-20,10.75,10.75,10.25,10.38,3300,6.31301035794192,6.31301035794192,6.01938196920044,6.09572535027322,5619.34766277891,0.0,1.0
1985-11-21,10.5,10.63,10.5,10.63,2700,6.16619616357118,6.24253954464397,6.16619616357118,6.24253954464397,4597.6480877282,0.0,1.0
1985-11-22,10.63,10.63,10.25,10.5,3900,6.24253954464397,6.24253954464397,6.01938196920044,6.16619616357118,6641.04723782962,0.0,1.0
1985-11-25,10.25,10.63,10.25,10.63,1700,6.01938196920044,6.24253954464397,6.01938196920044,6.24253954464397,2894.81546264368,0.0,1.0
1985-11-26,10.63,10.63,10.25,10.25,1500,6.24253954464397,6.24253954464397,6.01938196920044,6.01938196920044,2554.24893762678,0.0,1.0
1985-11-27,10.5,10.75,10.5,10.63,800,6.16619616357118,6.31301035794192,6.16619616357118,6.24253954464397,1362.26610006761,0.0,1.0
1985-11-29,10.5,10.5,10.38,10.5,500,6.16619616357118,6.16619616357118,6.09572535027322,6.16619616357118,851.416312542259,0.0,1.0
1985-12-02,10.5,10.63,10.38,10.5,1600,6.16619616357118,6.24253954464397,6.09572535027322,6.16619616357118,2724.53220013523,0.0,1.0
1985-12-03,10.63,10.63,10.38,10.5,1900,6.24253954464397,6.24253954464397,6.09572535027322,6.16619616357118,3235.38198766058,0.0,1.0
1985-12-04,10.63,10.75,10.63,10.63,4100,6.24253954464397,6.31301035794192,6.24253954464397,6.24253954464397,6981.61376284652,0.0,1.0
1985-12-05,10.63,11.0,10.5,10.63,6200,6.24253954464397,6.45982455231266,6.16619616357118,6.24253954464397,10557.562275524,0.0,1.0
1985-12-06,10.75,10.88,10.5,10.63,3000,6.31301035794192,6.38935373901471,6.16619616357118,6.24253954464397,5108.49787525356,0.0,1.0
1985-12-09,10.88,10.88,10.5,10.75,2400,6.38935373901471,6.38935373901471,6.16619616357118,6.31301035794192,4086.79830020284,0.0,1.0
1985-12-10,10.75,11.0,10.75,10.88,1600,6.31301035794192,6.45982455231266,6.31301035794192,6.38935373901471,2724.53220013523,0.0,1.0
1985-12-11,10.63,10.75,10.5,10.75,1200,6.24253954464397,6.31301035794192,6.16619616357118,6.31301035794192,2043.39915010142,0.0,1.0
1985-12-12,10.75,10.88,10.75,10.75,2300,6.31301035794192,6.38935373901471,6.31301035794192,6.31301035794192,3916.51503769439,0.0,1.0
1985-12-13,10.88,11.0,10.88,10.88,1200,6.38935373901471,6.45982455231266,6.38935373901471,6.38935373901471,2043.39915010142,0.0,1.0
1985-12-16,11.38,11.38,11.0,11.0,3100,6.68298212775619,6.68298212775619,6.45982455231266,6.45982455231266,5278.78113776201,0.0,1.0
1985-12-17,11.13,11.38,11.13,11.38,6500,6.53616793338545,6.68298212775619,6.53616793338545,6.68298212775619,11068.4120630494,0.0,1.0
1985-12-18,11.25,11.38,11.13,11.13,2300,6.60663874668341,6.68298212775619,6.53616793338545,6.53616793338545,3916.51503769439,0.0,1.0
1985-12-19,11.13,11.25,11.13,11.25,3900,6.53616793338545,6.60663874668341,6.53616793338545,6.60663874668341,6641.04723782962,0.0,1.0
1985-12-20,11.13,11.25,11.13,11.13,2000,6.53616793338545,6.60663874668341,6.53616793338545,6.53616793338545,3405.66525016904,0.0,1.0
1985-12-23,11.25,11.38,11.25,11.25,2100,6.60663874668341,6.68298212775619,6.60663874668341,6.60663874668341,3575.94851267749,0.0,1.0
1985-12-24,11.38,11.38,11.38,11.38,1100,6.68298212775619,6.68298212775619,6.68298212775619,6.68298212775619,1873.11588759297,0.0,1.0
1985-12-26,11.38,11.38,11.38,11.38,0,6.68298212775619,6.68298212775619,6.68298212775619,6.68298212775619,0,0.0,1.0
1985-12-27,11.38,11.38,11.38,11.38,0,6.68298212775619,6.68298212775619,6.68298212775619,6.68298212775619,0,0.0,1.0
1985-12-30,11.5,11.5,11.25,11.38,500,6.75345294105415,6.75345294105415,6.60663874668341,6.68298212775619,851.416312542259,0.0,1.0
1985-12-31,11.5,11.5,11.25,11.5,1800,6.75345294105415,6.75345294105415,6.60663874668341,6.75345294105415,3065.09872515213,0.0,1.0
1986-01-02,11.5,11.63,11.5,11.5,10600,6.75345294105415,6.82979632212694,6.75345294105415,6.75345294105415,18050.0258258959,0.0,1.0
1986-01-03,12.0,12.0,11.5,11.5,3100,7.04708132979563,7.04708132979563,6.75345294105415,6.75345294105415,5278.78113776201,0.0,1.0
1986-01-06,11.75,11.88,11.75,11.88,1400,6.90026713542489,6.97661051649768,6.90026713542489,6.97661051649768,2383.96567511833,0.0,1.0
1986-01-07,11.63,11.63,11.63,11.63,500,6.82979632212694,6.82979632212694,6.82979632212694,6.82979632212694,851.416312542259,0.0,1.0
1986-01-08,11.63,11.75,11.63,11.63,1900,6.82979632212694,6.90026713542489,6.82979632212694,6.82979632212694,3235.38198766058,0.0,1.0
1986-01-09,11.5,11.63,11.5,11.63,1500,6.75345294105415,6.82979632212694,6.75345294105415,6.82979632212694,2554.24893762678,0.0,1.0
1986-01-10,11.5,11.63,11.5,11.5,300,6.75345294105415,6.82979632212694,6.75345294105415,6.75345294105415,510.849787525356,0.0,1.0
1986-01-13,11.5,11.63,11.5,11.5,2700,6.75345294105415,6.82979632212694,6.75345294105415,6.75345294105415,4597.6480877282,0.0,1.0
1986-01-14,11.75,11.75,11.63,11.63,3900,6.90026713542489,6.90026713542489,6.82979632212694,6.82979632212694,6641.04723782962,0.0,1.0
1986-01-15,11.63,11.88,11.63,11.75,1600,6.82979632212694,6.97661051649768,6.82979632212694,6.90026713542489,2724.53220013523,0.0,1.0
1986-01-16,11.63,11.63,11.63,11.63,900,6.82979632212694,6.82979632212694,6.82979632212694,6.82979632212694,1532.54936257607,0.0,1.0
1986-01-17,11.75,11.75,11.63,11.63,3700,6.90026713542489,6.90026713542489,6.82979632212694,6.82979632212694,6300.48071281272,0.0,1.0
1986-01-20,11.88,11.88,11.63,11.75,300,6.97661051649768,6.97661051649768,6.82979632212694,6.90026713542489,510.849787525355,0.0,1.0
1986-01-21,11.75,11.75,11.75,11.75,100,6.90026713542489,6.90026713542489,6.90026713542489,6.90026713542489,170.283262508452,0.0,1.0
1986-01-22,11.75,11.75,11.63,11.75,900,6.90026713542489,6.90026713542489,6.82979632212694,6.90026713542489,1532.54936257607,0.0,1.0
1986-01-23,11.75,11.88,11.75,11.75,2000,6.90026713542489,6.97661051649768,6.90026713542489,6.90026713542489,3405.66525016904,0.0,1.0
1986-01-24,11.63,11.63,11.63,11.63,500,6.82979632212694,6.82979632212694,6.82979632212694,6.82979632212694,851.416312542259,0.0,1.0
1986-01-27,11.63,11.63,11.63,11.63,100,6.82979632212694,6.82979632212694,6.82979632212694,6.82979632212694,170.283262508452,0.0,1.0
1986-01-28,11.63,11.63,11.63,11.63,400,6.82979632212694,6.82979632212694,6.82979632212694,6.82979632212694,681.133050033807,0.0,1.0
1986-01-29,11.63,11.88,11.63,11.63,8300,6.82979632212694,6.97661051649768,6.82979632212694,6.82979632212694,14133.5107882015,0.0,1.0
1986-01-30,11.63,11.63,11.63,11.63,100,6.82979632212694,6.82979632212694,6.82979632212694,6.82979632212694,170.283262508452,0.0,1.0
1986-01-31,11.63,11.63,11.63,11.63,300,6.82979632212694,6.82979632212694,6.82979632212694,6.82979632212694,510.849787525355,0.0,1.0
1986-02-03,11.5,11.75,11.5,11.63,1900,6.75345294105415,6.90026713542489,6.75345294105415,6.82979632212694,3235.38198766058,0.0,1.0
1986-02-04,11.5,11.63,11.5,11.5,500,6.75345294105415,6.82979632212694,6.75345294105415,6.75345294105415,851.416312542259,0.0,1.0
1986-02-05,11.38,11.5,11.38,11.5,1100,6.68298212775619,6.75345294105415,6.68298212775619,6.75345294105415,1873.11588759297,0.0,1.0
1986-02-06,11.38,11.38,11.38,11.38,300,6.68298212775619,6.68298212775619,6.68298212775619,6.68298212775619,510.849787525356,0.0,1.0
1986-02-07,11.25,11.25,11.25,11.25,1300,6.60663874668341,6.60663874668341,6.60663874668341,6.60663874668341,2213.68241260987,0.0,1.0
1986-02-10,10.88,11.13,10.88,11.13,1800,6.38935373901471,6.53616793338545,6.38935373901471,6.53616793338545,3065.09872515213,0.0,1.0
1986-02-11,11.13,11.13,11.0,11.0,1000,6.53616793338545,6.53616793338545,6.45982455231266,6.45982455231266,1702.83262508452,0.0,1.0
1986-02-12,11.38,11.5,11.13,11.13,5600,6.68298212775619,6.75345294105415,6.53616793338545,6.53616793338545,9535.86270047331,0.0,1.0
1986-02-13,11.5,11.5,11.25,11.38,1600,6.75345294105415,6.75345294105415,6.60663874668341,6.68298212775619,2724.53220013523,0.0,1.0
1986-02-14,11.75,11.75,11.5,11.5,2100,6.90026713542489,6.90026713542489,6.75345294105415,6.75345294105415,3575.94851267749,0.0,1.0
1986-02-18,11.75,11.75,11.75,11.75,0,6.90026713542489,6.90026713542489,6.90026713542489,6.90026713542489,0,0.0,1.0
1986-02-19,11.75,11.75,11.5,11.75,1000,6.90026713542489,6.90026713542489,6.75345294105415,6.90026713542489,1702.83262508452,0.0,1.0
1986-02-20,11.5,11.5,11.5,11.5,1200,6.75345294105415,6.75345294105415,6.75345294105415,6.75345294105415,2043.39915010142,0.0,1.0
1986-02-21,11.5,11.5,11.5,11.5,4200,6.75345294105415,6.75345294105415,6.75345294105415,6.75345294105415,7151.89702535498,0.0,1.0
1986-02-24,11.63,11.88,11.63,11.63,5600,6.82979632212694,6.97661051649768,6.82979632212694,6.82979632212694,9535.8627004733,0.0,1.0
1986-02-25,11.63,11.75,11.63,11.63,1000,6.82979632212694,6.90026713542489,6.82979632212694,6.82979632212694,1702.83262508452,0.0,1.0
1986-02-26,11.25,11.5,11.25,11.5,5900,6.60663874668341,6.75345294105415,6.60663874668341,6.75345294105415,10046.7124879987,0.0,1.0
1986-02-27,11.0,11.25,11.0,11.25,4200,6.45982455231266,6.60663874668341,6.45982455231266,6.60663874668341,7151.89702535498,0.0,1.0
1986-02-28,11.25,11.38,11.0,11.0,3100,6.60663874668341,6.68298212775619,6.45982455231266,6.45982455231266,5278.78113776201,0.0,1.0
1986-03-03,11.25,11.25,11.25,11.25,1900,6.60663874668341,6.60663874668341,6.60663874668341,6.60663874668341,3235.38198766058,0.0,1.0
1986-03-04,11.13,11.13,11.13,11.13,6300,6.53616793338545,6.53616793338545,6.53616793338545,6.53616793338545,10727.8455380325,0.0,1.0
1986-03-05,11.0,11.0,11.0,11.0,300,6.45982455231266,6.45982455231266,6.45982455231266,6.45982455231266,510.849787525356,0.0,1.0
1986-03-06,11.0,11.0,11.0,11.0,200,6.45982455231266,6.45982455231266,6.45982455231266,6.45982455231266,340.566525016904,0.0,1.0
1986-03-07,11.13,11.13,11.0,11.0,300,6.53616793338545,6.53616793338545,6.45982455231266,6.45982455231266,510.849787525356,0.0,1.0
1986-03-10,11.0,11.13,11.0,11.13,1500,6.45982455231266,6.53616793338545,6.45982455231266,6.53616793338545,2554.24893762678,0.0,1.0
1986-03-11,11.0,11.13,11.0,11.0,2400,6.45982455231266,6.53616793338545,6.45982455231266,6.45982455231266,4086.79830020285,0.0,1.0
1986-03-12,11.0,11.13,11.0,11.0,1100,6.45982455231266,6.53616793338545,6.45982455231266,6.45982455231266,1873.11588759297,0.0,1.0
1986-03-13,10.88,11.0,10.88,11.0,1100,6.38935373901471,6.45982455231266,6.38935373901471,6.45982455231266,1873.11588759297,0.0,1.0
1986-03-14,11.13,11.13,10.88,10.88,2900,6.53616793338545,6.53616793338545,6.38935373901471,6.38935373901471,4938.21461274511,0.0,1.0
1986-03-17,11.13,11.13,11.0,11.13,6400,6.53616793338545,6.53616793338545,6.45982455231266,6.53616793338545,10898.1288005409,0.0,1.0
1986-03-18,11.13,11.13,11.13,11.13,1400,6.53616793338545,6.53616793338545,6.53616793338545,6.53616793338545,2383.96567511833,0.0,1.0
1986-03-19,11.0,11.13,11.0,11.13,3800,6.45982455231266,6.53616793338545,6.45982455231266,6.53616793338545,6470.76397532118,0.0,1.0
1986-03-20,11.0,11.13,11.0,11.0,1300,6.45982455231266,6.53616793338545,6.45982455231266,6.45982455231266,2213.68241260988,0.0,1.0
1986-03-21,11.0,11.0,11.0,11.0,1300,6.45982455231266,6.45982455231266,6.45982455231266,6.45982455231266,2213.68241260988,0.0,1.0
1986-03-24,11.13,11.13,11.0,11.0,1200,6.53616793338545,6.53616793338545,6.45982455231266,6.45982455231266,2043.39915010142,0.0,1.0
1986-03-25,11.13,11.25,11.13,11.13,300,6.53616793338545,6.60663874668341,6.53616793338545,6.53616793338545,510.849787525356,0.0,1.0
1986-03-26,11.38,11.38,11.13,11.13,3700,6.68298212775619,6.68298212775619,6.53616793338545,6.53616793338545,6300.48071281272,0.0,1.0
1986-03-27,11.38,11.5,11.38,11.38,3100,6.68298212775619,6.75345294105415,6.68298212775619,6.68298212775619,5278.78113776201,0.0,1.0
1986-03-31,11.38,11.38,11.25,11.38,1600,6.68298212775619,6.68298212775619,6.60663874668341,6.68298212775619,2724.53220013523,0.0,1.0
1986-04-01,11.5,11.63,11.38,11.38,2000,6.75345294105415,6.82979632212694,6.68298212775619,6.68298212775619,3405.66525016904,0.0,1.0
1986-04-02,11.38,11.38,11.38,11.38,400,6.68298212775619,6.68298212775619,6.68298212775619,6.68298212775619,681.133050033808,0.0,1.0
1986-04-03,11.38,11.38,11.13,11.38,2500,6.68298212775619,6.68298212775619,6.53616793338545,6.68298212775619,4257.0815627113,0.0,1.0
1986-04-04,11.13,11.25,11.13,11.25,1700,6.53616793338545,6.60663874668341,6.53616793338545,6.60663874668341,2894.81546264368,0.0,1.0
1986-04-07,11.0,11.13,11.0,11.13,4400,6.45982455231266,6.53616793338545,6.45982455231266,6.53616793338545,7492.46355037189,0.0,1.0
1986-04-08,11.13,11.13,11.0,11.0,2200,6.53616793338545,6.53616793338545,6.45982455231266,6.45982455231266,3746.23177518594,0.0,1.0
1986-04-09,11.0,11.0,11.0,11.0,2000,6.45982455231266,6.45982455231266,6.45982455231266,6.45982455231266,3405.66525016904,0.0,1.0
1986-04-10,11.13,11.13,11.13,11.13,200,6.53616793338545,6.53616793338545,6.53616793338545,6.53616793338545,340.566525016904,0.0,1.0
1986-04-11,11.63,11.63,11.13,11.13,4600,6.82979632212694,6.82979632212694,6.53616793338545,6.53616793338545,7833.03007538878,0.0,1.0
1986-04-14,11.75,11.88,11.63,11.63,7400,6.90026713542489,6.97661051649768,6.82979632212694,6.82979632212694,12600.9614256254,0.0,1.0
1986-04-15,12.0,12.0,11.75,11.75,2800,7.04708132979563,7.04708132979563,6.90026713542489,6.90026713542489,4767.93135023665,0.0,1.0
1986-04-16,12.0,12.0,11.88,12.0,4000,7.04708132979563,7.04708132979563,6.97661051649768,7.04708132979563,6811.33050033808,0.0,1.0
1986-04-17,12.0,12.0,11.88,12.0,8800,7.04708132979563,7.04708132979563,6.97661051649768,7.04708132979563,14984.9271007438,0.0,1.0
1986-04-18,11.75,12.0,11.75,12.0,3300,6.90026713542489,7.04708132979563,6.90026713542489,7.04708132979563,5619.34766277891,0.0,1.0
1986-04-21,11.75,11.88,11.63,11.75,1100,6.90026713542489,6.97661051649768,6.82979632212694,6.90026713542489,1873.11588759297,0.0,1.0
1986-04-22,11.63,11.88,11.63,11.75,3400,6.82979632212694,6.97661051649768,6.82979632212694,6.90026713542489,5789.63092528736,0.0,1.0
1986-04-23,11.5,11.63,11.38,11.63,4000,6.75345294105415,6.82979632212694,6.68298212775619,6.82979632212694,6811.33050033807,0.0,1.0
1986-04-24,11.75,11.75,11.63,11.63,1500,6.90026713542489,6.90026713542489,6.82979632212694,6.82979632212694,2554.24893762678,0.0,1.0
1986-04-25,11.88,12.0,11.88,11.88,2400,6.97661051649768,7.04708132979563,6.97661051649768,6.97661051649768,4086.79830020284,0.0,1.0
1986-04-28,11.63,12.13,11.63,11.88,4100,6.82979632212694,7.12342471086842,6.82979632212694,6.97661051649768,6981.61376284652,0.0,1.0
1986-04-29,11.62,11.62,11.62,11.62,0,6.8239237543521,6.8239237543521,6.8239237543521,6.8239237543521,0,0.0,1.0
1986-04-30,11.25,11.5,11.13,11.5,4800,6.60663874668341,6.75345294105415,6.53616793338545,6.75345294105415,8173.59660040569,0.0,1.0
1986-05-01,11.13,11.25,11.13,11.25,1000,6.53616793338545,6.60663874668341,6.53616793338545,6.60663874668341,1702.83262508452,0.0,1.0
1986-05-02,11.13,11.13,11.13,11.13,500,6.53616793338545,6.53616793338545,6.53616793338545,6.53616793338545,851.416312542259,0.0,1.0
1986-05-05,11.13,11.25,11.13,11.13,600,6.53616793338545,6.60663874668341,6.53616793338545,6.53616793338545,1021.69957505071,0.0,1.0
1986-05-06,11.13,11.13,11.0,11.13,2300,6.53616793338545,6.53616793338545,6.45982455231266,6.53616793338545,3916.51503769439,0.0,1.0
1986-05-07,11.13,11.25,11.13,11.13,1200,6.53616793338545,6.60663874668341,6.53616793338545,6.53616793338545,2043.39915010142,0.0,1.0
1986-05-08,11.0,11.25,11.0,11.13,2000,6.45982455231266,6.60663874668341,6.45982455231266,6.53616793338545,3405.66525016904,0.0,1.0
1986-05-09,11.13,11.13,10.88,11.0,2100,6.53616793338545,6.53616793338545,6.38935373901471,6.45982455231266,3575.94851267749,0.0,1.0
1986-05-12,11.0,11.0,11.0,11.0,2000,6.45982455231266,6.45982455231266,6.45982455231266,6.45982455231266,3405.66525016904,0.0,1.0
1986-05-13,11.0,11.13,11.0,11.0,2600,6.45982455231266,6.53616793338545,6.45982455231266,6.45982455231266,4427.36482521975,0.0,1.0
1986-05-14,11.13,11.13,11.0,11.0,1800,6.53616793338545,6.53616793338545,6.45982455231266,6.45982455231266,3065.09872515213,0.0,1.0
1986-05-15,11.0,11.0,11.0,11.0,1100,6.45982455231266,6.45982455231266,6.45982455231266,6.45982455231266,1873.11588759297,0.0,1.0
1986-05-16,11.0,11.0,11.0,11.0,100,6.45982455231266,6.45982455231266,6.45982455231266,6.45982455231266,170.283262508452,0.0,1.0
1986-05-19,11.0,11.13,11.0,11.0,1500,6.45982455231266,6.53616793338545,6.45982455231266,6.45982455231266,2554.24893762678,0.0,1.0
1986-05-20,11.0,11.0,11.0,11.0,900,6.45982455231266,6.45982455231266,6.45982455231266,6.45982455231266,1532.54936257607,0.0,1.0
1986-05-21,11.0,11.0,10.75,11.0,3600,6.45982455231266,6.45982455231266,6.31301035794192,6.45982455231266,6130.19745030427,0.0,1.0
1986-05-22,10.75,10.88,10.75,10.88,3900,6.31301035794192,6.38935373901471,6.31301035794192,6.38935373901471,6641.04723782962,0.0,1.0
1986-05-23,11.0,11.0,10.88,10.88,500,6.45982455231266,6.45982455231266,6.38935373901471,6.38935373901471,851.41631254226,0.0,1.0
1986-05-27,11.0,11.13,11.0,11.0,6400,6.45982455231266,6.53616793338545,6.45982455231266,6.45982455231266,10898.1288005409,0.0,1.0
1986-05-28,10.88,11.0,10.88,11.0,1500,6.38935373901471,6.45982455231266,6.38935373901471,6.45982455231266,2554.24893762678,0.0,1.0
1986-05-29,10.88,10.88,10.5,10.88,15000,6.38935373901471,6.38935373901471,6.16619616357118,6.38935373901471,25542.4893762678,0.0,1.0
1986-05-30,10.75,10.88,10.63,10.88,4000,6.31301035794192,6.38935373901471,6.24253954464397,6.38935373901471,6811.33050033808,0.0,1.0
1986-06-02,10.5,10.88,10.5,10.75,3900,6.16619616357118,6.38935373901471,6.16619616357118,6.31301035794192,6641.04723782962,0.0,1.0
1986-06-03,10.63,10.88,10.63,10.63,4400,6.24253954464397,6.38935373901471,6.24253954464397,6.24253954464397,7492.46355037188,0.0,1.0
1986-06-04,10.63,10.88,10.63,10.63,4300,6.24253954464397,6.38935373901471,6.24253954464397,6.24253954464397,7322.18028786343,0.0,1.0
1986-06-05,10.63,10.75,10.63,10.63,700,6.24253954464397,6.31301035794192,6.24253954464397,6.24253954464397,1191.98283755916,0.0,1.0
1986-06-06,10.63,10.63,10.63,10.63,500,6.24253954464397,6.24253954464397,6.24253954464397,6.24253954464397,851.416312542259,0.0,1.0
1986-06-09,10.5,10.5,10.5,10.5,1000,6.16619616357118,6.16619616357118,6.16619616357118,6.16619616357118,1702.83262508452,0.0,1.0
1986-06-10,10.5,10.63,10.5,10.5,2200,6.16619616357118,6.24253954464397,6.16619616357118,6.16619616357118,3746.23177518594,0.0,1.0
1986-06-11,10.5,10.5,10.38,10.5,1000,6.16619616357118,6.16619616357118,6.09572535027322,6.16619616357118,1702.83262508452,0.0,1.0
1986-06-12,10.38,10.38,10.38,10.38,1200,6.09572535027322,6.09572535027322,6.09572535027322,6.09572535027322,2043.39915010142,0.0,1.0
1986-06-13,10.38,10.38,10.25,10.38,3200,6.09572535027322,6.09572535027322,6.01938196920044,6.09572535027322,5449.06440027046,0.0,1.0
1986-06-16,10.25,10.38,10.25,10.38,2200,6.01938196920044,6.09572535027322,6.01938196920044,6.09572535027322,3746.23177518594,0.0,1.0
1986-06-17,10.38,10.38,10.25,10.25,200,6.09572535027322,6.09572535027322,6.01938196920044,6.01938196920044,340.566525016904,0.0,1.0
1986-06-18,10.63,10.63,10.5,10.5,900,6.24253954464397,6.24253954464397,6.16619616357118,6.16619616357118,1532.54936257607,0.0,1.0
1986-06-19,10.63,10.63,10.5,10.63,700,6.24253954464397,6.24253954464397,6.16619616357118,6.24253954464397,1191.98283755916,0.0,1.0
1986-06-20,10.5,10.5,10.5,10.5,100,6.16619616357118,6.16619616357118,6.16619616357118,6.16619616357118,170.283262508452,0.0,1.0
1986-06-23,10.5,10.63,10.5,10.5,700,6.16619616357118,6.24253954464397,6.16619616357118,6.16619616357118,1191.98283755916,0.0,1.0
1986-06-24,10.5,10.75,10.5,10.5,1700,6.16619616357118,6.31301035794192,6.16619616357118,6.16619616357118,2894.81546264368,0.0,1.0
1986-06-25,10.5,10.5,10.5,10.5,600,6.16619616357118,6.16619616357118,6.16619616357118,6.16619616357118,1021.69957505071,0.0,1.0
1986-06-26,10.5,10.5,10.5,10.5,0,6.16619616357118,6.16619616357118,6.16619616357118,6.16619616357118,0,0.0,1.0
1986-06-27,10.5,10.5,10.5,10.5,200,6.16619616357118,6.16619616357118,6.16619616357118,6.16619616357118,340.566525016904,0.0,1.0
1986-06-30,10.38,10.38,10.38,10.38,300,6.09572535027322,6.09572535027322,6.09572535027322,6.09572535027322,510.849787525356,0.0,1.0
1986-07-01,10.25,10.5,10.25,10.38,1100,6.01938196920044,6.16619616357118,6.01938196920044,6.09572535027322,1873.11588759297,0.0,1.0
1986-07-02,10.38,10.5,10.25,10.25,6000,6.09572535027322,6.16619616357118,6.01938196920044,6.01938196920044,10216.9957505071,0.0,1.0
1986-07-03,10.38,10.38,10.38,10.38,0,6.09572535027322,6.09572535027322,6.09572535027322,6.09572535027322,0,0.0,1.0
1986-07-07,10.25,10.5,10.25,10.38,8800,6.01938196920044,6.16619616357118,6.01938196920044,6.09572535027322,14984.9271007438,0.0,1.0
1986-07-08,10.0,10.25,10.0,10.25,4000,5.87256777482969,6.01938196920044,5.87256777482969,6.01938196920044,6811.33050033808,0.0,1.0
1986-07-09,9.88,9.88,9.88,9.88,1000,5.80209696153174,5.80209696153174,5.80209696153174,5.80209696153174,1702.83262508452,0.0,1.0
1986-07-10,9.88,9.88,9.75,9.88,4600,5.80209696153174,5.80209696153174,5.72575358045895,5.80209696153174,7833.03007538878,0.0,1.0
1986-07-11,9.75,9.75,9.75,9.75,800,5.72575358045895,5.72575358045895,5.72575358045895,5.72575358045895,1362.26610006762,0.0,1.0
1986-07-14,9.75,9.75,9.75,9.75,700,5.72575358045895,5.72575358045895,5.72575358045895,5.72575358045895,1191.98283755916,0.0,1.0
1986-07-15,9.88,9.88,9.75,9.75,1700,5.80209696153174,5.80209696153174,5.72575358045895,5.72575358045895,2894.81546264368,0.0,1.0
1986-07-16,10.0,10.0,9.88,9.88,800,5.87256777482969,5.87256777482969,5.80209696153174,5.80209696153174,1362.26610006762,0.0,1.0
1986-07-17,10.0,10.0,10.0,10.0,0,5.87256777482969,5.87256777482969,5.87256777482969,5.87256777482969,0,0.0,1.0
1986-07-18,9.88,10.0,9.88,10.0,800,5.80209696153174,5.87256777482969,5.80209696153174,5.87256777482969,1362.26610006761,0.0,1.0
1986-07-21,9.88,9.88,9.88,9.88,0,5.80209696153174,5.80209696153174,5.80209696153174,5.80209696153174,0,0.0,1.0
1986-07-22,9.88,9.88,9.88,9.88,0,5.80209696153174,5.80209696153174,5.80209696153174,5.80209696153174,0,0.0,1.0
1986-07-23,10.0,10.0,10.0,10.0,2000,5.87256777482969,5.87256777482969,5.87256777482969,5.87256777482969,3405.66525016904,0.0,1.0
1986-07-24,10.0,10.0,10.0,10.0,2000,5.87256777482969,5.87256777482969,5.87256777482969,5.87256777482969,3405.66525016904,0.0,1.0
1986-07-25,9.88,10.0,9.88,10.0,4500,5.80209696153174,5.87256777482969,5.80209696153174,5.87256777482969,7662.74681288033,0.0,1.0
1986-07-28,9.88,9.88,9.88,9.88,500,5.80209696153174,5.80209696153174,5.80209696153174,5.80209696153174,851.416312542259,0.0,1.0
1986-07-29,9.63,9.88,9.63,9.88,1900,5.655282767161,5.80209696153174,5.655282767161,5.80209696153174,3235.38198766058,0.0,1.0
1986-07-30,9.63,9.63,9.5,9.63,1700,5.655282767161,5.655282767161,5.57893938608821,5.655282767161,2894.81546264368,0.0,1.0
1986-07-31,9.63,9.75,9.63,9.63,800,5.655282767161,5.72575358045895,5.655282767161,5.655282767161,1362.26610006761,0.0,1.0
1986-08-01,9.63,9.63,9.63,9.63,300,5.655282767161,5.655282767161,5.655282767161,5.655282767161,510.849787525355,0.0,1.0
1986-08-04,9.38,9.5,9.38,9.5,2000,5.50846857279025,5.57893938608821,5.50846857279025,5.57893938608821,3405.66525016904,0.0,1.0
1986-08-05,9.38,9.38,9.38,9.38,200,5.50846857279025,5.50846857279025,5.50846857279025,5.50846857279025,340.566525016904,0.0,1.0
1986-08-06,8.88,9.25,8.75,9.25,6400,5.21484018404877,5.43212519171747,5.13849680297598,5.43212519171747,10898.1288005409,0.0,1.0
1986-08-07,8.88,9.0,8.75,8.88,2200,5.21484018404877,5.28531099734673,5.13849680297598,5.21484018404877,3746.23177518594,0.0,1.0
1986-08-08,8.88,9.0,8.88,8.88,2200,5.21484018404877,5.28531099734673,5.21484018404877,5.21484018404877,3746.23177518594,0.0,1.0
1986-08-11,9.0,9.0,8.88,8.88,300,5.28531099734673,5.28531099734673,5.21484018404877,5.21484018404877,510.849787525355,0.0,1.0
1986-08-12,8.88,9.0,8.88,9.0,1100,5.21484018404877,5.28531099734673,5.21484018404877,5.28531099734673,1873.11588759297,0.0,1.0
1986-08-13,8.75,8.75,8.75,8.75,300,5.13849680297598,5.13849680297598,5.13849680297598,5.13849680297598,510.849787525356,0.0,1.0
1986-08-14,8.88,8.88,8.88,8.88,500,5.21484018404877,5.21484018404877,5.21484018404877,5.21484018404877,851.416312542259,0.0,1.0
1986-08-15,8.75,8.88,8.75,8.88,700,5.13849680297598,5.21484018404877,5.13849680297598,5.21484018404877,1191.98283755916,0.0,1.0
1986-08-18,8.88,8.88,8.75,8.75,400,5.21484018404877,5.21484018404877,5.13849680297598,5.13849680297598,681.133050033808,0.0,1.0
1986-08-19,8.75,8.75,8.75,8.75,200,5.13849680297598,5.13849680297598,5.13849680297598,5.13849680297598,340.566525016904,0.0,1.0
1986-08-20,8.88,8.88,8.88,8.88,400,5.21484018404877,5.21484018404877,5.21484018404877,5.21484018404877,681.133050033808,0.0,1.0
1986-08-21,8.25,8.75,8.25,8.75,6100,4.8448684142345,5.13849680297598,4.8448684142345,5.13849680297598,10387.2790130156,0.0,1.0
1986-08-22,8.38,8.38,8.25,8.25,2000,4.92121179530728,4.92121179530728,4.8448684142345,4.8448684142345,3405.66525016904,0.0,1.0
1986-08-25,8.25,8.25,8.13,8.25,1400,4.8448684142345,4.8448684142345,4.77439760093654,4.8448684142345,2383.96567511833,0.0,1.0
1986-08-26,8.38,8.38,8.25,8.25,2400,4.92121179530728,4.92121179530728,4.8448684142345,4.8448684142345,4086.79830020285,0.0,1.0
1986-08-27,8.13,8.38,8.13,8.38,3600,4.77439760093654,4.92121179530728,4.77439760093654,4.92121179530728,6130.19745030427,0.0,1.0
1986-08-28,8.13,8.25,8.13,8.13,400,4.77439760093654,4.8448684142345,4.77439760093654,4.77439760093654,681.133050033808,0.0,1.0
1986-08-29,8.0,8.25,8.0,8.13,1300,4.69805421986376,4.8448684142345,4.69805421986376,4.77439760093654,2213.68241260987,0.0,1.0
1986-09-02,8.0,8.13,8.0,8.0,3500,4.69805421986376,4.77439760093654,4.69805421986376,4.69805421986376,5959.91418779581,0.0,1.0
1986-09-03,8.0,8.13,8.0,8.0,1800,4.69805421986376,4.77439760093654,4.69805421986376,4.69805421986376,3065.09872515213,0.0,1.0
1986-09-04,8.13,8.13,8.13,8.13,700,4.77439760093654,4.77439760093654,4.77439760093654,4.77439760093654,1191.98283755916,0.0,1.0
1986-09-05,8.13,8.25,8.13,8.13,500,4.77439760093654,4.8448684142345,4.77439760093654,4.77439760093654,851.41631254226,0.0,1.0
1986-09-08,8.0,8.25,8.0,8.13,7000,4.69805421986376,4.8448684142345,4.69805421986376,4.77439760093654,11919.8283755916,0.0,1.0
1986-09-09,8.0,8.13,8.0,8.0,1000,4.69805421986376,4.77439760093654,4.69805421986376,4.69805421986376,1702.83262508452,0.0,1.0
1986-09-10,8.0,8.0,8.0,8.0,800,4.69805421986376,4.69805421986376,4.69805421986376,4.69805421986376,1362.26610006761,0.0,1.0
1986-09-11,8.0,8.13,8.0,8.0,800,4.69805421986376,4.77439760093654,4.69805421986376,4.69805421986376,1362.26610006761,0.0,1.0
1986-09-12,7.88,7.88,7.63,7.88,4300,4.6275834065658,4.6275834065658,4.48076921219506,4.6275834065658,7322.18028786343,0.0,1.0
1986-09-15,7.75,7.75,7.75,7.75,300,4.55124002549301,4.55124002549301,4.55124002549301,4.55124002549301,510.849787525356,0.0,1.0
1986-09-16,7.75,7.88,7.75,7.75,700,4.55124002549301,4.6275834065658,4.55124002549301,4.55124002549301,1191.98283755916,0.0,1.0
1986-09-17,7.75,7.75,7.75,7.75,1100,4.55124002549301,4.55124002549301,4.55124002549301,4.55124002549301,1873.11588759297,0.0,1.0
1986-09-18,7.75,7.75,7.75,7.75,1300,4.55124002549301,4.55124002549301,4.55124002549301,4.55124002549301,2213.68241260988,0.0,1.0
1986-09-19,7.88,7.88,7.88,7.88,1000,4.6275834065658,4.6275834065658,4.6275834065658,4.6275834065658,1702.83262508452,0.0,1.0
1986-09-22,7.75,7.75,7.75,7.75,1100,4.55124002549301,4.55124002549301,4.55124002549301,4.55124002549301,1873.11588759297,0.0,1.0
1986-09-23,8.0,8.0,7.88,7.88,1000,4.69805421986376,4.69805421986376,4.6275834065658,4.6275834065658,1702.83262508452,0.0,1.0
1986-09-24,8.13,8.25,7.88,8.0,4800,4.77439760093654,4.8448684142345,4.6275834065658,4.69805421986376,8173.59660040569,0.0,1.0
1986-09-25,8.0,8.25,8.0,8.13,600,4.69805421986376,4.8448684142345,4.69805421986376,4.77439760093654,1021.69957505071,0.0,1.0
1986-09-26,7.75,7.88,7.75,7.88,900,4.55124002549301,4.6275834065658,4.55124002549301,4.6275834065658,1532.54936257607,0.0,1.0
1986-09-29,7.75,7.88,7.75,7.75,11700,4.55124002549301,4.6275834065658,4.55124002549301,4.55124002549301,19923.1417134889,0.0,1.0
1986-09-30,7.75,7.75,7.75,7.75,0,4.55124002549301,4.55124002549301,4.55124002549301,4.55124002549301,0,0.0,1.0
1986-10-01,7.75,7.75,7.75,7.75,900,4.55124002549301,4.55124002549301,4.55124002549301,4.55124002549301,1532.54936257607,0.0,1.0
1986-10-02,7.63,7.75,7.63,7.75,1500,4.48076921219506,4.55124002549301,4.48076921219506,4.55124002549301,2554.24893762678,0.0,1.0
1986-10-03,7.75,7.75,7.75,7.75,100,4.55124002549301,4.55124002549301,4.55124002549301,4.55124002549301,170.283262508452,0.0,1.0
1986-10-06,7.88,7.88,7.75,7.75,1000,4.6275834065658,4.6275834065658,4.55124002549301,4.55124002549301,1702.83262508452,0.0,1.0
1986-10-07,7.63,7.75,7.63,7.75,2700,4.48076921219506,4.55124002549301,4.48076921219506,4.55124002549301,4597.6480877282,0.0,1.0
1986-10-08,7.63,7.63,7.63,7.63,1600,4.48076921219506,4.48076921219506,4.48076921219506,4.48076921219506,2724.53220013523,0.0,1.0
1986-10-09,7.63,7.63,7.5,7.63,8500,4.48076921219506,4.48076921219506,4.40442583112227,4.48076921219506,14474.0773132184,0.0,1.0
1986-10-10,7.63,7.63,7.5,7.63,1700,4.48076921219506,4.48076921219506,4.40442583112227,4.48076921219506,2894.81546264368,0.0,1.0
1986-10-13,7.75,7.75,7.63,7.63,2600,4.55124002549301,4.55124002549301,4.48076921219506,4.48076921219506,4427.36482521975,0.0,1.0
1986-10-14,7.75,7.75,7.63,7.75,1200,4.55124002549301,4.55124002549301,4.48076921219506,4.55124002549301,2043.39915010142,0.0,1.0
1986-10-15,7.75,7.75,7.75,7.75,0,4.55124002549301,4.55124002549301,4.55124002549301,4.55124002549301,0,0.0,1.0
1986-10-16,7.5,7.63,7.5,7.63,1500,4.40442583112227,4.48076921219506,4.40442583112227,4.48076921219506,2554.24893762678,0.0,1.0
1986-10-17,7.5,7.63,7.5,7.5,1300,4.40442583112227,4.48076921219506,4.40442583112227,4.40442583112227,2213.68241260987,0.0,1.0
1986-10-20,7.5,7.5,7.5,7.5,400,4.40442583112227,4.40442583112227,4.40442583112227,4.40442583112227,681.133050033808,0.0,1.0
1986-10-21,7.38,7.38,7.38,7.38,300,4.33395501782431,4.33395501782431,4.33395501782431,4.33395501782431,510.849787525356,0.0,1.0
1986-10-22,7.63,7.63,7.5,7.5,3400,4.48076921219506,4.48076921219506,4.40442583112227,4.40442583112227,5789.63092528736,0.0,1.0
1986-10-23,7.88,7.88,7.75,7.75,2100,4.6275834065658,4.6275834065658,4.55124002549301,4.55124002549301,3575.94851267749,0.0,1.0
1986-10-24,8.13,8.13,8.0,8.0,2300,4.77439760093654,4.77439760093654,4.69805421986376,4.69805421986376,3916.5150376944,0.0,1.0
1986-10-27,7.88,8.0,7.88,8.0,5200,4.6275834065658,4.69805421986376,4.6275834065658,4.69805421986376,8854.7296504395,0.0,1.0
1986-10-28,7.75,7.75,7.75,7.75,2700,4.55124002549301,4.55124002549301,4.55124002549301,4.55124002549301,4597.6480877282,0.0,1.0
1986-10-29,7.88,8.0,7.88,7.88,900,4.6275834065658,4.69805421986376,4.6275834065658,4.6275834065658,1532.54936257607,0.0,1.0
1986-10-30,7.88,7.88,7.88,7.88,0,4.6275834065658,4.6275834065658,4.6275834065658,4.6275834065658,0,0.0,1.0
1986-10-31,8.0,8.0,7.88,7.88,1300,4.69805421986376,4.69805421986376,4.6275834065658,4.6275834065658,2213.68241260987,0.0,1.0
1986-11-03,8.0,8.0,8.0,8.0,0,4.69805421986376,4.69805421986376,4.69805421986376,4.69805421986376,0,0.0,1.0
1986-11-04,7.75,7.88,7.75,7.88,1800,4.55124002549301,4.6275834065658,4.55124002549301,4.6275834065658,3065.09872515214,0.0,1.0
1986-11-05,7.5,7.75,7.5,7.75,7100,4.40442583112227,4.55124002549301,4.40442583112227,4.55124002549301,12090.1116381001,0.0,1.0
1986-11-06,7.25,7.5,7.25,7.5,3500,4.25761163675153,4.40442583112227,4.25761163675153,4.40442583112227,5959.91418779581,0.0,1.0
1986-11-07,7.13,7.13,7.13,7.13,100,4.18714082345357,4.18714082345357,4.18714082345357,4.18714082345357,170.283262508452,0.0,1.0
1986-11-10,7.25,7.25,7.13,7.13,1000,4.25761163675153,4.25761163675153,4.18714082345357,4.18714082345357,1702.83262508452,0.0,1.0
1986-11-11,7.13,7.13,7.0,7.13,2400,4.18714082345357,4.18714082345357,4.11079744238079,4.18714082345357,4086.79830020285,0.0,1.0
1986-11-12,7.25,7.25,7.0,7.13,1200,4.25761163675153,4.25761163675153,4.11079744238079,4.18714082345357,2043.39915010142,0.0,1.0
1986-11-13,7.13,7.13,7.13,7.13,900,4.18714082345357,4.18714082345357,4.18714082345357,4.18714082345357,1532.54936257607,0.0,1.0
1986-11-14,7.0,7.13,6.88,7.13,3500,4.11079744238079,4.18714082345357,4.04032662908283,4.18714082345357,5959.91418779581,0.0,1.0
1986-11-17,6.88,7.0,6.88,7.0,1900,4.04032662908283,4.11079744238079,4.04032662908283,4.11079744238079,3235.38198766059,0.0,1.0
1986-11-18,6.5,6.75,6.38,6.75,7600,3.8171690536393,3.96398324801004,3.74669824034135,3.96398324801004,12941.5279506423,0.0,1.0
1986-11-19,6.88,7.0,6.38,6.5,23100,4.04032662908283,4.11079744238079,3.74669824034135,3.8171690536393,39335.4336394524,0.0,1.0
1986-11-20,7.38,7.38,7.0,7.0,1500,4.33395501782431,4.33395501782431,4.11079744238079,4.11079744238079,2554.24893762678,0.0,1.0
1986-11-21,7.38,7.5,7.38,7.38,800,4.33395501782431,4.40442583112227,4.33395501782431,4.33395501782431,1362.26610006762,0.0,1.0
1986-11-24,7.63,7.63,7.5,7.5,1000,4.48076921219506,4.48076921219506,4.40442583112227,4.40442583112227,1702.83262508452,0.0,1.0
1986-11-25,7.63,7.63,7.38,7.63,15100,4.48076921219506,4.48076921219506,4.33395501782431,4.48076921219506,25712.7726387762,0.0,1.0
1986-11-26,7.63,7.63,7.38,7.63,1300,4.48076921219506,4.48076921219506,4.33395501782431,4.48076921219506,2213.68241260987,0.0,1.0
1986-11-28,7.63,7.63,7.5,7.63,600,4.48076921219506,4.48076921219506,4.40442583112227,4.48076921219506,1021.69957505071,0.0,1.0
1986-12-01,7.88,7.88,7.75,7.75,1400,4.6275834065658,4.6275834065658,4.55124002549301,4.55124002549301,2383.96567511833,0.0,1.0
1986-12-02,8.0,8.13,8.0,8.0,2600,4.69805421986376,4.77439760093654,4.69805421986376,4.69805421986376,4427.36482521974,0.0,1.0
1986-12-03,7.88,8.13,7.88,8.0,1600,4.6275834065658,4.77439760093654,4.6275834065658,4.69805421986376,2724.53220013523,0.0,1.0
1986-12-04,8.0,8.0,7.88,7.88,700,4.69805421986376,4.69805421986376,4.6275834065658,4.6275834065658,1191.98283755916,0.0,1.0
1986-12-05,8.13,8.25,8.13,8.13,1600,4.77439760093654,4.8448684142345,4.77439760093654,4.77439760093654,2724.53220013523,0.0,1.0
1986-12-08,8.13,8.13,8.0,8.13,1600,4.77439760093654,4.77439760093654,4.69805421986376,4.77439760093654,2724.53220013523,0.0,1.0
1986-12-09,8.0,8.13,8.0,8.13,2500,4.69805421986376,4.77439760093654,4.69805421986376,4.77439760093654,4257.08156271129,0.0,1.0
1986-12-10,8.0,8.0,8.0,8.0,1400,4.69805421986376,4.69805421986376,4.69805421986376,4.69805421986376,2383.96567511832,0.0,1.0
1986-12-11,8.0,8.0,8.0,8.0,100,4.69805421986376,4.69805421986376,4.69805421986376,4.69805421986376,170.283262508452,0.0,1.0
1986-12-12,8.25,8.25,8.13,8.13,4500,4.8448684142345,4.8448684142345,4.77439760093654,4.77439760093654,7662.74681288033,0.0,1.0
1986-12-15,8.13,8.13,8.13,8.13,1200,4.77439760093654,4.77439760093654,4.77439760093654,4.77439760093654,2043.39915010142,0.0,1.0
1986-12-16,8.13,8.13,8.13,8.13,1400,4.77439760093654,4.77439760093654,4.77439760093654,4.77439760093654,2383.96567511833,0.0,1.0
1986-12-17,8.13,8.25,8.13,8.13,1400,4.77439760093654,4.8448684142345,4.77439760093654,4.77439760093654,2383.96567511833,0.0,1.0
1986-12-18,8.13,8.13,8.13,8.13,700,4.77439760093654,4.77439760093654,4.77439760093654,4.77439760093654,1191.98283755916,0.0,1.0
1986-12-19,8.13,8.13,8.13,8.13,300,4.77439760093654,4.77439760093654,4.77439760093654,4.77439760093654,510.849787525356,0.0,1.0
1986-12-22,8.38,8.5,8.25,8.25,2500,4.92121179530728,4.99168260860524,4.8448684142345,4.8448684142345,4257.0815627113,0.0,1.0
1986-12-23,8.25,8.25,8.25,8.25,2000,4.8448684142345,4.8448684142345,4.8448684142345,4.8448684142345,3405.66525016904,0.0,1.0
1986-12-24,8.25,8.25,8.25,8.25,0,4.8448684142345,4.8448684142345,4.8448684142345,4.8448684142345,0,0.0,1.0
1986-12-26,8.25,8.25,8.25,8.25,200,4.8448684142345,4.8448684142345,4.8448684142345,4.8448684142345,340.566525016904,0.0,1.0
1986-12-29,8.13,8.38,8.13,8.25,6600,4.77439760093654,4.92121179530728,4.77439760093654,4.8448684142345,11238.6953255578,0.0,1.0
1986-12-30,8.25,8.38,8.13,8.13,3900,4.8448684142345,4.92121179530728,4.77439760093654,4.77439760093654,6641.04723782962,0.0,1.0
1986-12-31,8.25,8.38,8.25,8.25,3100,4.8448684142345,4.92121179530728,4.8448684142345,4.8448684142345,5278.78113776201,0.0,1.0
1987-01-02,8.38,8.38,8.38,8.38,900,4.92121179530728,4.92121179530728,4.92121179530728,4.92121179530728,1532.54936257607,0.0,1.0
1987-01-05,8.5,8.5,8.5,8.5,500,4.99168260860524,4.99168260860524,4.99168260860524,4.99168260860524,851.416312542259,0.0,1.0
1987-01-06,8.63,8.63,8.63,8.63,3000,5.06802598967803,5.06802598967803,5.06802598967803,5.06802598967803,5108.49787525355,0.0,1.0
1987-01-07,8.63,8.63,8.63,8.63,300,5.06802598967803,5.06802598967803,5.06802598967803,5.06802598967803,510.849787525355,0.0,1.0
1987-01-08,8.63,8.75,8.5,8.63,1900,5.06802598967803,5.13849680297598,4.99168260860524,5.06802598967803,3235.38198766058,0.0,1.0
1987-01-09,8.75,8.75,8.63,8.63,800,5.13849680297598,5.13849680297598,5.06802598967803,5.06802598967803,1362.26610006762,0.0,1.0
1987-01-12,8.75,8.75,8.5,8.75,1200,5.13849680297598,5.13849680297598,4.99168260860524,5.13849680297598,2043.39915010142,0.0,1.0
1987-01-13,8.75,8.75,8.63,8.75,1500,5.13849680297598,5.13849680297598,5.06802598967803,5.13849680297598,2554.24893762678,0.0,1.0
1987-01-14,8.63,8.75,8.63,8.75,1200,5.06802598967803,5.13849680297598,5.06802598967803,5.13849680297598,2043.39915010142,0.0,1.0
1987-01-15,8.88,8.88,8.75,8.75,2800,5.21484018404877,5.21484018404877,5.13849680297598,5.13849680297598,4767.93135023665,0.0,1.0
1987-01-16,8.75,8.75,8.75,8.75,400,5.13849680297598,5.13849680297598,5.13849680297598,5.13849680297598,681.133050033808,0.0,1.0
1987-01-19,8.5,8.63,8.5,8.63,600,4.99168260860524,5.06802598967803,4.99168260860524,5.06802598967803,1021.69957505071,0.0,1.0
1987-01-20,8.38,8.5,8.38,8.5,1800,4.92121179530728,4.99168260860524,4.92121179530728,4.99168260860524,3065.09872515214,0.0,1.0
1987-01-21,8.38,8.38,8.38,8.38,100,4.92121179530728,4.92121179530728,4.92121179530728,4.92121179530728,170.283262508452,0.0,1.0
1987-01-22,8.5,8.5,8.5,8.5,200,4.99168260860524,4.99168260860524,4.99168260860524,4.99168260860524,340.566525016904,0.0,1.0
1987-01-23,8.5,8.5,8.5,8.5,0,4.99168260860524,4.99168260860524,4.99168260860524,4.99168260860524,0,0.0,1.0
1987-01-26,8.63,8.63,8.38,8.5,1400,5.06802598967803,5.06802598967803,4.92121179530728,4.99168260860524,2383.96567511833,0.0,1.0
1987-01-27,8.63,8.75,8.63,8.63,500,5.06802598967803,5.13849680297598,5.06802598967803,5.06802598967803,851.416312542259,0.0,1.0
1987-01-28,8.5,8.5,8.5,8.5,600,4.99168260860524,4.99168260860524,4.99168260860524,4.99168260860524,1021.69957505071,0.0,1.0
1987-01-29,8.63,8.63,8.63,8.63,800,5.06802598967803,5.06802598967803,5.06802598967803,5.06802598967803,1362.26610006761,0.0,1.0
1987-01-30,8.5,8.5,8.5,8.5,100,4.99168260860524,4.99168260860524,4.99168260860524,4.99168260860524,170.283262508452,0.0,1.0
1987-02-02,8.63,8.63,8.63,8.63,200,5.06802598967803,5.06802598967803,5.06802598967803,5.06802598967803,340.566525016904,0.0,1.0
1987-02-03,8.62,8.62,8.62,8.62,0,5.0621534219032,5.0621534219032,5.0621534219032,5.0621534219032,0,0.0,1.0
1987-02-04,8.75,8.75,8.5,8.63,2700,5.13849680297598,5.13849680297598,4.99168260860524,5.06802598967803,4597.6480877282,0.0,1.0
1987-02-05,8.63,8.75,8.63,8.75,2800,5.06802598967803,5.13849680297598,5.06802598967803,5.13849680297598,4767.93135023665,0.0,1.0
1987-02-06,8.88,8.88,8.63,8.63,3500,5.21484018404877,5.21484018404877,5.06802598967803,5.06802598967803,5959.91418779582,0.0,1.0
1987-02-09,8.88,8.88,8.75,8.88,1900,5.21484018404877,5.21484018404877,5.13849680297598,5.21484018404877,3235.38198766059,0.0,1.0
1987-02-10,8.75,8.75,8.75,8.75,2500,5.13849680297598,5.13849680297598,5.13849680297598,5.13849680297598,4257.0815627113,0.0,1.0
1987-02-11,8.88,9.0,8.75,8.75,2800,5.21484018404877,5.28531099734673,5.13849680297598,5.13849680297598,4767.93135023665,0.0,1.0
1987-02-12,8.88,8.88,8.75,8.88,3600,5.21484018404877,5.21484018404877,5.13849680297598,5.21484018404877,6130.19745030427,0.0,1.0
1987-02-13,8.75,8.88,8.75,8.88,1700,5.13849680297598,5.21484018404877,5.13849680297598,5.21484018404877,2894.81546264368,0.0,1.0
1987-02-17,9.0,9.0,8.75,8.75,2300,5.28531099734673,5.28531099734673,5.13849680297598,5.13849680297598,3916.51503769439,0.0,1.0
1987-02-18,9.0,9.0,8.75,9.0,3700,5.28531099734673,5.28531099734673,5.13849680297598,5.28531099734673,6300.48071281271,0.0,1.0
1987-02-19,9.0,9.0,9.0,9.0,0,5.28531099734673,5.28531099734673,5.28531099734673,5.28531099734673,0,0.0,1.0
1987-02-20,8.88,8.88,8.88,8.88,1500,5.21484018404877,5.21484018404877,5.21484018404877,5.21484018404877,2554.24893762678,0.0,1.0
1987-02-23,8.88,8.88,8.88,8.88,100,5.21484018404877,5.21484018404877,5.21484018404877,5.21484018404877,170.283262508452,0.0,1.0
1987-02-24,8.75,8.88,8.75,8.88,1500,5.13849680297598,5.21484018404877,5.13849680297598,5.21484018404877,2554.24893762678,0.0,1.0
1987-02-25,8.63,8.75,8.63,8.75,1200,5.06802598967803,5.13849680297598,5.06802598967803,5.13849680297598,2043.39915010142,0.0,1.0
1987-02-26,8.25,8.5,8.25,8.5,1300,4.8448684142345,4.99168260860524,4.8448684142345,4.99168260860524,2213.68241260987,0.0,1.0
1987-02-27,8.38,8.38,8.25,8.25,8300,4.92121179530728,4.92121179530728,4.8448684142345,4.8448684142345,14133.5107882015,0.0,1.0
1987-03-02,8.5,8.5,8.25,8.38,2600,4.99168260860524,4.99168260860524,4.8448684142345,4.92121179530728,4427.36482521975,0.0,1.0
1987-03-03,8.25,8.38,8.0,8.38,9400,4.8448684142345,4.92121179530728,4.69805421986376,4.92121179530728,16006.6266757945,0.0,1.0
1987-03-04,8.5,8.5,8.38,8.38,1700,4.99168260860524,4.99168260860524,4.92121179530728,4.92121179530728,2894.81546264368,0.0,1.0
1987-03-05,8.63,8.63,8.63,8.63,400,5.06802598967803,5.06802598967803,5.06802598967803,5.06802598967803,681.133050033807,0.0,1.0
1987-03-06,8.63,8.75,8.63,8.63,1600,5.06802598967803,5.13849680297598,5.06802598967803,5.06802598967803,2724.53220013523,0.0,1.0
1987-03-09,8.75,8.75,8.75,8.75,700,5.13849680297598,5.13849680297598,5.13849680297598,5.13849680297598,1191.98283755916,0.0,1.0
1987-03-10,8.88,8.88,8.88,8.88,500,5.21484018404877,5.21484018404877,5.21484018404877,5.21484018404877,851.416312542259,0.0,1.0
1987-03-11,8.75,8.88,8.63,8.88,6700,5.13849680297598,5.21484018404877,5.06802598967803,5.21484018404877,11408.9785880663,0.0,1.0
1987-03-12,8.63,8.63,8.63,8.63,800,5.06802598967803,5.06802598967803,5.06802598967803,5.06802598967803,1362.26610006761,0.0,1.0
1987-03-13,8.5,8.5,8.5,8.5,1000,4.99168260860524,4.99168260860524,4.99168260860524,4.99168260860524,1702.83262508452,0.0,1.0
1987-03-16,8.63,8.63,8.63,8.63,400,5.06802598967803,5.06802598967803,5.06802598967803,5.06802598967803,681.133050033807,0.0,1.0
1987-03-17,8.75,8.75,8.5,8.63,3400,5.13849680297598,5.13849680297598,4.99168260860524,5.06802598967803,5789.63092528737,0.0,1.0
1987-03-18,8.75,8.75,8.75,8.75,300,5.13849680297598,5.13849680297598,5.13849680297598,5.13849680297598,510.849787525356,0.0,1.0
1987-03-19,8.75,8.75,8.75,8.75,1800,5.13849680297598,5.13849680297598,5.13849680297598,5.13849680297598,3065.09872515214,0.0,1.0
1987-03-20,8.88,8.88,8.63,8.75,2500,5.21484018404877,5.21484018404877,5.06802598967803,5.13849680297598,4257.0815627113,0.0,1.0
1987-03-23,8.75,8.88,8.75,8.88,1100,5.13849680297598,5.21484018404877,5.13849680297598,5.21484018404877,1873.11588759297,0.0,1.0
1987-03-24,8.88,8.88,8.75,8.75,2800,5.21484018404877,5.21484018404877,5.13849680297598,5.13849680297598,4767.93135023665,0.0,1.0
1987-03-25,8.88,8.88,8.88,8.88,0,5.21484018404877,5.21484018404877,5.21484018404877,5.21484018404877,0,0.0,1.0
1987-03-26,8.75,8.75,8.75,8.75,1300,5.13849680297598,5.13849680297598,5.13849680297598,5.13849680297598,2213.68241260988,0.0,1.0
1987-03-27,8.75,8.75,8.75,8.75,0,5.13849680297598,5.13849680297598,5.13849680297598,5.13849680297598,0,0.0,1.0
1987-03-30,8.88,8.88,8.88,8.88,1000,5.21484018404877,5.21484018404877,5.21484018404877,5.21484018404877,1702.83262508452,0.0,1.0
1987-03-31,9.13,9.13,9.0,9.0,4500,5.36165437841951,5.36165437841951,5.28531099734673,5.28531099734673,7662.74681288034,0.0,1.0
1987-04-01,9.0,9.13,9.0,9.13,2500,5.28531099734673,5.36165437841951,5.28531099734673,5.36165437841951,4257.08156271129,0.0,1.0
1987-04-02,8.88,9.13,8.88,9.0,2300,5.21484018404877,5.36165437841951,5.21484018404877,5.28531099734673,3916.51503769439,0.0,1.0
1987-04-03,8.88,8.88,8.88,8.88,0,5.21484018404877,5.21484018404877,5.21484018404877,5.21484018404877,0,0.0,1.0
1987-04-06,9.13,9.13,9.0,9.0,1500,5.36165437841951,5.36165437841951,5.28531099734673,5.28531099734673,2554.24893762678,0.0,1.0
1987-04-07,9.13,9.13,9.0,9.13,900,5.36165437841951,5.36165437841951,5.28531099734673,5.36165437841951,1532.54936257607,0.0,1.0
1987-04-08,9.13,9.13,9.13,9.13,500,5.36165437841951,5.36165437841951,5.36165437841951,5.36165437841951,851.41631254226,0.0,1.0
1987-04-09,9.25,9.25,9.13,9.13,500,5.43212519171747,5.43212519171747,5.36165437841951,5.36165437841951,851.416312542259,0.0,1.0
1987-04-10,9.25,9.25,9.13,9.25,2800,5.43212519171747,5.43212519171747,5.36165437841951,5.43212519171747,4767.93135023665,0.0,1.0
1987-04-13,9.13,9.25,9.13,9.25,1300,5.36165437841951,5.43212519171747,5.36165437841951,5.43212519171747,2213.68241260987,0.0,1.0
1987-04-14,9.13,9.25,9.13,9.13,500,5.36165437841951,5.43212519171747,5.36165437841951,5.36165437841951,851.41631254226,0.0,1.0
1987-04-15,9.0,9.13,9.0,9.13,3400,5.28531099734673,5.36165437841951,5.28531099734673,5.36165437841951,5789.63092528736,0.0,1.0
1987-04-16,9.0,9.0,9.0,9.0,900,5.28531099734673,5.28531099734673,5.28531099734673,5.28531099734673,1532.54936257607,0.0,1.0
1987-04-20,8.88,8.88,8.88,8.88,1000,5.21484018404877,5.21484018404877,5.21484018404877,5.21484018404877,1702.83262508452,0.0,1.0
1987-04-21,9.0,9.0,8.88,8.88,400,5.28531099734673,5.28531099734673,5.21484018404877,5.21484018404877,681.133050033807,0.0,1.0
1987-04-22,8.88,8.88,8.88,8.88,1000,5.21484018404877,5.21484018404877,5.21484018404877,5.21484018404877,1702.83262508452,0.0,1.0
1987-04-23,8.88,8.88,8.88,8.88,500,5.21484018404877,5.21484018404877,5.21484018404877,5.21484018404877,851.416312542259,0.0,1.0
1987-04-24,8.88,9.0,8.88,8.88,1900,5.21484018404877,5.28531099734673,5.21484018404877,5.21484018404877,3235.38198766059,0.0,1.0
1987-04-27,8.63,8.75,8.63,8.75,1500,5.06802598967803,5.13849680297598,5.06802598967803,5.13849680297598,2554.24893762678,0.0,1.0
1987-04-28,7.88,8.5,7.75,8.5,10300,4.6275834065658,4.99168260860524,4.55124002549301,4.99168260860524,17539.1760383705,0.0,1.0
1987-04-29,7.13,7.75,7.13,7.75,5900,4.18714082345357,4.55124002549301,4.18714082345357,4.55124002549301,10046.7124879987,0.0,1.0
1987-04-30,7.0,7.0,6.75,7.0,16400,4.11079744238079,4.11079744238079,3.96398324801004,4.11079744238079,27926.4550513861,0.0,1.0
1987-05-01,6.88,7.0,6.88,7.0,9800,4.04032662908283,4.11079744238079,4.04032662908283,4.11079744238079,16687.7597258283,0.0,1.0
1987-05-04,7.0,7.0,6.88,6.88,1400,4.11079744238079,4.11079744238079,4.04032662908283,4.04032662908283,2383.96567511832,0.0,1.0
1987-05-05,6.88,6.88,6.88,6.88,1100,4.04032662908283,4.04032662908283,4.04032662908283,4.04032662908283,1873.11588759297,0.0,1.0
1987-05-06,6.88,6.88,6.88,6.88,3000,4.04032662908283,4.04032662908283,4.04032662908283,4.04032662908283,5108.49787525356,0.0,1.0
1987-05-07,7.0,7.0,6.75,6.88,8800,4.11079744238079,4.11079744238079,3.96398324801004,4.04032662908283,14984.9271007438,0.0,1.0
1987-05-08,7.38,7.5,6.88,7.0,10400,4.33395501782431,4.40442583112227,4.04032662908283,4.11079744238079,17709.459300879,0.0,1.0
1987-05-11,7.25,7.25,7.25,7.25,300,4.25761163675153,4.25761163675153,4.25761163675153,4.25761163675153,510.849787525355,0.0,1.0
1987-05-12,7.0,7.0,7.0,7.0,8000,4.11079744238079,4.11079744238079,4.11079744238079,4.11079744238079,13622.6610006761,0.0,1.0
1987-05-13,7.0,7.0,7.0,7.0,0,4.11079744238079,4.11079744238079,4.11079744238079,4.11079744238079,0,0.0,1.0
1987-05-14,7.0,7.0,7.0,7.0,100,4.11079744238079,4.11079744238079,4.11079744238079,4.11079744238079,170.283262508452,0.0,1.0
1987-05-15,7.13,7.13,7.0,7.0,1600,4.18714082345357,4.18714082345357,4.11079744238079,4.11079744238079,2724.53220013523,0.0,1.0
1987-05-18,7.13,7.13,7.0,7.13,500,4.18714082345357,4.18714082345357,4.11079744238079,4.18714082345357,851.41631254226,0.0,1.0
1987-05-19,6.75,7.0,6.75,7.0,3200,3.96398324801004,4.11079744238079,3.96398324801004,4.11079744238079,5449.06440027047,0.0,1.0
1987-05-20,6.88,6.88,6.5,6.75,4900,4.04032662908283,4.04032662908283,3.8171690536393,3.96398324801004,8343.87986291414,0.0,1.0
1987-05-21,6.75,6.75,6.75,6.75,1000,3.96398324801004,3.96398324801004,3.96398324801004,3.96398324801004,1702.83262508452,0.0,1.0
1987-05-22,6.88,6.88,6.88,6.88,800,4.04032662908283,4.04032662908283,4.04032662908283,4.04032662908283,1362.26610006762,0.0,1.0
1987-05-26,6.88,6.88,6.75,6.88,1700,4.04032662908283,4.04032662908283,3.96398324801004,4.04032662908283,2894.81546264368,0.0,1.0
1987-05-27,6.88,6.88,6.75,6.88,800,4.04032662908283,4.04032662908283,3.96398324801004,4.04032662908283,1362.26610006762,0.0,1.0
1987-05-28,6.88,6.88,6.75,6.88,900,4.04032662908283,4.04032662908283,3.96398324801004,4.04032662908283,1532.54936257607,0.0,1.0
1987-05-29,6.88,6.88,6.88,6.88,0,4.04032662908283,4.04032662908283,4.04032662908283,4.04032662908283,0,0.0,1.0
1987-06-01,6.88,6.88,6.75,6.88,700,4.04032662908283,4.04032662908283,3.96398324801004,4.04032662908283,1191.98283755916,0.0,1.0
1987-06-02,6.75,6.75,6.75,6.75,800,3.96398324801004,3.96398324801004,3.96398324801004,3.96398324801004,1362.26610006762,0.0,1.0
1987-06-03,6.75,6.75,6.75,6.75,1000,3.96398324801004,3.96398324801004,3.96398324801004,3.96398324801004,1702.83262508452,0.0,1.0
1987-06-04,6.75,6.75,6.75,6.75,1000,3.96398324801004,3.96398324801004,3.96398324801004,3.96398324801004,1702.83262508452,0.0,1.0
1987-06-05,6.75,6.88,6.75,6.75,500,3.96398324801004,4.04032662908283,3.96398324801004,3.96398324801004,851.41631254226,0.0,1.0
1987-06-08,6.88,6.88,6.75,6.75,900,4.04032662908283,4.04032662908283,3.96398324801004,3.96398324801004,1532.54936257607,0.0,1.0
1987-06-09,6.88,6.88,6.88,6.88,4300,4.04032662908283,4.04032662908283,4.04032662908283,4.04032662908283,7322.18028786343,0.0,1.0
1987-06-10,6.75,7.0,6.75,6.88,1700,3.96398324801004,4.11079744238079,3.96398324801004,4.04032662908283,2894.81546264368,0.0,1.0
1987-06-11,6.75,6.75,6.75,6.75,900,3.96398324801004,3.96398324801004,3.96398324801004,3.96398324801004,1532.54936257607,0.0,1.0
1987-06-12,6.88,7.0,6.88,6.88,4100,4.04032662908283,4.11079744238079,4.04032662908283,4.04032662908283,6981.61376284653,0.0,1.0
1987-06-15,6.75,6.75,6.5,6.75,5000,3.96398324801004,3.96398324801004,3.8171690536393,3.96398324801004,8514.1631254226,0.0,1.0
1987-06-16,6.88,6.88,6.75,6.75,4000,4.04032662908283,4.04032662908283,3.96398324801004,3.96398324801004,6811.33050033808,0.0,1.0
1987-06-17,6.75,6.75,6.63,6.75,2000,3.96398324801004,3.96398324801004,3.89351243471209,3.96398324801004,3405.66525016904,0.0,1.0
1987-06-18,6.63,6.75,6.5,6.75,4100,3.89351243471209,3.96398324801004,3.8171690536393,3.96398324801004,6981.61376284652,0.0,1.0
1987-06-19,6.75,6.75,6.75,6.75,1100,3.96398324801004,3.96398324801004,3.96398324801004,3.96398324801004,1873.11588759297,0.0,1.0
1987-06-22,6.63,6.63,6.5,6.63,2900,3.89351243471209,3.89351243471209,3.8171690536393,3.89351243471209,4938.2146127451,0.0,1.0
1987-06-23,6.63,6.63,6.63,6.63,500,3.89351243471209,3.89351243471209,3.89351243471209,3.89351243471209,851.416312542259,0.0,1.0
1987-06-24,6.5,6.5,6.5,6.5,3000,3.8171690536393,3.8171690536393,3.8171690536393,3.8171690536393,5108.49787525356,0.0,1.0
1987-06-25,6.5,6.5,6.38,6.5,1800,3.8171690536393,3.8171690536393,3.74669824034135,3.8171690536393,3065.09872515214,0.0,1.0
1987-06-26,6.38,6.38,6.38,6.38,800,3.74669824034135,3.74669824034135,3.74669824034135,3.74669824034135,1362.26610006761,0.0,1.0
1987-06-29,6.38,6.38,6.38,6.38,9100,3.74669824034135,3.74669824034135,3.74669824034135,3.74669824034135,15495.7768882691,0.0,1.0
1987-06-30,6.5,6.5,6.25,6.38,5100,3.8171690536393,3.8171690536393,3.67035485926856,3.74669824034135,8684.44638793105,0.0,1.0
1987-07-01,6.63,6.63,6.63,6.63,1400,3.89351243471209,3.89351243471209,3.89351243471209,3.89351243471209,2383.96567511832,0.0,1.0
1987-07-02,6.5,6.63,6.5,6.63,5100,3.8171690536393,3.89351243471209,3.8171690536393,3.89351243471209,8684.44638793105,0.0,1.0
1987-07-06,6.5,6.63,6.5,6.5,3100,3.8171690536393,3.89351243471209,3.8171690536393,3.8171690536393,5278.78113776201,0.0,1.0
1987-07-07,6.75,6.75,6.63,6.63,6300,3.96398324801004,3.96398324801004,3.89351243471209,3.89351243471209,10727.8455380325,0.0,1.0
1987-07-08,6.75,6.75,6.63,6.75,1800,3.96398324801004,3.96398324801004,3.89351243471209,3.96398324801004,3065.09872515214,0.0,1.0
1987-07-09,6.63,6.75,6.5,6.75,2700,3.89351243471209,3.96398324801004,3.8171690536393,3.96398324801004,4597.6480877282,0.0,1.0
1987-07-10,6.75,6.75,6.75,6.75,700,3.96398324801004,3.96398324801004,3.96398324801004,3.96398324801004,1191.98283755916,0.0,1.0
1987-07-13,6.63,6.75,6.5,6.75,4300,3.89351243471209,3.96398324801004,3.8171690536393,3.96398324801004,7322.18028786343,0.0,1.0
1987-07-14,6.75,6.75,6.5,6.63,6200,3.96398324801004,3.96398324801004,3.8171690536393,3.89351243471209,10557.562275524,0.0,1.0
1987-07-15,6.63,6.75,6.63,6.75,700,3.89351243471209,3.96398324801004,3.89351243471209,3.96398324801004,1191.98283755916,0.0,1.0
1987-07-16,6.75,6.75,6.63,6.63,5300,3.96398324801004,3.96398324801004,3.89351243471209,3.89351243471209,9025.01291294796,0.0,1.0
1987-07-17,6.88,6.88,6.75,6.75,700,4.04032662908283,4.04032662908283,3.96398324801004,3.96398324801004,1191.98283755916,0.0,1.0
1987-07-20,6.75,6.88,6.63,6.88,7500,3.96398324801004,4.04032662908283,3.89351243471209,4.04032662908283,12771.2446881339,0.0,1.0
1987-07-21,6.88,6.88,6.75,6.75,500,4.04032662908283,4.04032662908283,3.96398324801004,3.96398324801004,851.416312542259,0.0,1.0
1987-07-22,6.88,6.88,6.88,6.88,1400,4.04032662908283,4.04032662908283,4.04032662908283,4.04032662908283,2383.96567511833,0.0,1.0
1987-07-23,6.75,6.88,6.75,6.88,600,3.96398324801004,4.04032662908283,3.96398324801004,4.04032662908283,1021.69957505071,0.0,1.0
1987-07-24,6.88,6.88,6.88,6.88,5000,4.04032662908283,4.04032662908283,4.04032662908283,4.04032662908283,8514.16312542259,0.0,1.0
1987-07-27,7.0,7.25,7.0,7.0,11000,4.11079744238079,4.25761163675153,4.11079744238079,4.11079744238079,18731.1588759297,0.0,1.0
1987-07-28,7.38,7.38,7.13,7.13,43100,4.33395501782431,4.33395501782431,4.18714082345357,4.18714082345357,73392.0861411428,0.0,1.0
1987-07-29,7.63,7.63,7.5,7.5,43200,4.48076921219506,4.48076921219506,4.40442583112227,4.40442583112227,73562.3694036512,0.0,1.0
1987-07-30,7.75,7.75,7.75,7.75,400,4.55124002549301,4.55124002549301,4.55124002549301,4.55124002549301,681.133050033808,0.0,1.0
1987-07-31,7.88,7.88,7.75,7.75,20900,4.6275834065658,4.6275834065658,4.55124002549301,4.55124002549301,35589.2018642664,0.0,1.0
1987-08-03,7.63,7.63,7.63,7.63,2800,4.48076921219506,4.48076921219506,4.48076921219506,4.48076921219506,4767.93135023665,0.0,1.0
1987-08-04,7.63,7.63,7.63,7.63,100,4.48076921219506,4.48076921219506,4.48076921219506,4.48076921219506,170.283262508452,0.0,1.0
1987-08-05,7.75,8.0,7.75,7.75,9500,4.55124002549301,4.69805421986376,4.55124002549301,4.55124002549301,16176.9099383029,0.0,1.0
1987-08-06,7.75,7.75,7.75,7.75,2600,4.55124002549301,4.55124002549301,4.55124002549301,4.55124002549301,4427.36482521975,0.0,1.0
1987-08-07,8.0,8.0,7.75,7.75,12900,4.69805421986376,4.69805421986376,4.55124002549301,4.55124002549301,21966.5408635903,0.0,1.0
1987-08-10,7.88,7.88,7.88,7.88,200,4.6275834065658,4.6275834065658,4.6275834065658,4.6275834065658,340.566525016904,0.0,1.0
1987-08-11,8.13,8.13,8.13,8.13,400,4.77439760093654,4.77439760093654,4.77439760093654,4.77439760093654,681.133050033808,0.0,1.0
1987-08-12,8.0,8.0,8.0,8.0,400,4.69805421986376,4.69805421986376,4.69805421986376,4.69805421986376,681.133050033807,0.0,1.0
1987-08-13,8.38,8.38,8.13,8.13,2600,4.92121179530728,4.92121179530728,4.77439760093654,4.77439760093654,4427.36482521975,0.0,1.0
1987-08-14,8.38,8.38,8.13,8.38,4500,4.92121179530728,4.92121179530728,4.77439760093654,4.92121179530728,7662.74681288034,0.0,1.0
1987-08-17,8.25,8.25,8.13,8.25,1100,4.8448684142345,4.8448684142345,4.77439760093654,4.8448684142345,1873.11588759297,0.0,1.0
1987-08-18,8.0,8.38,8.0,8.25,1800,4.69805421986376,4.92121179530728,4.69805421986376,4.8448684142345,3065.09872515213,0.0,1.0
1987-08-19,8.0,8.0,7.88,8.0,1200,4.69805421986376,4.69805421986376,4.6275834065658,4.69805421986376,2043.39915010142,0.0,1.0
1987-08-20,8.0,8.0,7.88,8.0,3600,4.69805421986376,4.69805421986376,4.6275834065658,4.69805421986376,6130.19745030426,0.0,1.0
1987-08-21,8.13,8.13,8.13,8.13,200,4.77439760093654,4.77439760093654,4.77439760093654,4.77439760093654,340.566525016904,0.0,1.0
1987-08-24,8.0,8.0,8.0,8.0,100,4.69805421986376,4.69805421986376,4.69805421986376,4.69805421986376,170.283262508452,0.0,1.0
1987-08-25,7.88,7.88,7.88,7.88,600,4.6275834065658,4.6275834065658,4.6275834065658,4.6275834065658,1021.69957505071,0.0,1.0
1987-08-26,7.88,7.88,7.88,7.88,700,4.6275834065658,4.6275834065658,4.6275834065658,4.6275834065658,1191.98283755916,0.0,1.0
1987-08-27,7.88,7.88,7.88,7.88,0,4.6275834065658,4.6275834065658,4.6275834065658,4.6275834065658,0,0.0,1.0
1987-08-28,7.88,7.88,7.75,7.88,2300,4.6275834065658,4.6275834065658,4.55124002549301,4.6275834065658,3916.51503769439,0.0,1.0
1987-08-31,7.75,7.75,7.75,7.75,1500,4.55124002549301,4.55124002549301,4.55124002549301,4.55124002549301,2554.24893762678,0.0,1.0
1987-09-01,7.88,7.88,7.88,7.88,200,4.6275834065658,4.6275834065658,4.6275834065658,4.6275834065658,340.566525016904,0.0,1.0
1987-09-02,7.88,7.88,7.88,7.88,1800,4.6275834065658,4.6275834065658,4.6275834065658,4.6275834065658,3065.09872515213,0.0,1.0
1987-09-03,7.75,7.75,7.75,7.75,300,4.55124002549301,4.55124002549301,4.55124002549301,4.55124002549301,510.849787525356,0.0,1.0
1987-09-04,7.75,7.75,7.75,7.75,0,4.55124002549301,4.55124002549301,4.55124002549301,4.55124002549301,0,0.0,1.0
1987-09-08,7.63,7.63,7.63,7.63,400,4.48076921219506,4.48076921219506,4.48076921219506,4.48076921219506,681.133050033807,0.0,1.0
1987-09-09,7.75,7.75,7.75,7.75,900,4.55124002549301,4.55124002549301,4.55124002549301,4.55124002549301,1532.54936257607,0.0,1.0
1987-09-10,7.75,7.75,7.75,7.75,500,4.55124002549301,4.55124002549301,4.55124002549301,4.55124002549301,851.41631254226,0.0,1.0
1987-09-11,7.75,7.75,7.75,7.75,3300,4.55124002549301,4.55124002549301,4.55124002549301,4.55124002549301,5619.34766277892,0.0,1.0
1987-09-14,7.5,7.63,7.5,7.63,2200,4.40442583112227,4.48076921219506,4.40442583112227,4.48076921219506,3746.23177518594,0.0,1.0
1987-09-15,7.5,7.5,7.5,7.5,0,4.40442583112227,4.40442583112227,4.40442583112227,4.40442583112227,0,0.0,1.0
1987-09-16,7.38,7.38,7.38,7.38,5000,4.33395501782431,4.33395501782431,4.33395501782431,4.33395501782431,8514.1631254226,0.0,1.0
1987-09-17,7.38,7.38,7.38,7.38,0,4.33395501782431,4.33395501782431,4.33395501782431,4.33395501782431,0,0.0,1.0
1987-09-18,7.5,7.5,7.5,7.5,500,4.40442583112227,4.40442583112227,4.40442583112227,4.40442583112227,851.416312542259,0.0,1.0
1987-09-21,7.5,7.5,7.5,7.5,0,4.40442583112227,4.40442583112227,4.40442583112227,4.40442583112227,0,0.0,1.0
1987-09-22,7.75,7.75,7.63,7.63,700,4.55124002549301,4.55124002549301,4.48076921219506,4.48076921219506,1191.98283755916,0.0,1.0
1987-09-23,7.75,7.88,7.75,7.75,6500,4.55124002549301,4.6275834065658,4.55124002549301,4.55124002549301,11068.4120630494,0.0,1.0
1987-09-24,7.75,7.75,7.75,7.75,100,4.55124002549301,4.55124002549301,4.55124002549301,4.55124002549301,170.283262508452,0.0,1.0
1987-09-25,7.88,7.88,7.88,7.88,300,4.6275834065658,4.6275834065658,4.6275834065658,4.6275834065658,510.849787525356,0.0,1.0
1987-09-28,7.88,7.88,7.88,7.88,900,4.6275834065658,4.6275834065658,4.6275834065658,4.6275834065658,1532.54936257607,0.0,1.0
1987-09-29,8.0,8.0,8.0,8.0,2000,4.69805421986376,4.69805421986376,4.69805421986376,4.69805421986376,3405.66525016903,0.0,1.0
1987-09-30,8.0,8.0,8.0,8.0,800,4.69805421986376,4.69805421986376,4.69805421986376,4.69805421986376,1362.26610006761,0.0,1.0
1987-10-01,8.0,8.0,8.0,8.0,0,4.69805421986376,4.69805421986376,4.69805421986376,4.69805421986376,0,0.0,1.0
1987-10-02,8.13,8.13,8.0,8.0,2100,4.77439760093654,4.77439760093654,4.69805421986376,4.69805421986376,3575.94851267749,0.0,1.0
1987-10-05,8.12,8.12,8.12,8.12,0,4.76852503316171,4.76852503316171,4.76852503316171,4.76852503316171,0,0.0,1.0
1987-10-06,8.12,8.12,8.12,8.12,0,4.76852503316171,4.76852503316171,4.76852503316171,4.76852503316171,0,0.0,1.0
1987-10-07,8.0,8.0,8.0,8.0,100,4.69805421986376,4.69805421986376,4.69805421986376,4.69805421986376,170.283262508452,0.0,1.0
1987-10-08,7.75,8.0,7.75,8.0,3200,4.55124002549301,4.69805421986376,4.55124002549301,4.69805421986376,5449.06440027046,0.0,1.0
1987-10-09,7.5,7.63,7.5,7.63,1100,4.40442583112227,4.48076921219506,4.40442583112227,4.48076921219506,1873.11588759297,0.0,1.0
1987-10-12,7.5,7.5,7.5,7.5,300,4.40442583112227,4.40442583112227,4.40442583112227,4.40442583112227,510.849787525356,0.0,1.0
1987-10-13,7.75,7.75,7.63,7.63,1000,4.55124002549301,4.55124002549301,4.48076921219506,4.48076921219506,1702.83262508452,0.0,1.0
1987-10-14,7.75,7.75,7.75,7.75,0,4.55124002549301,4.55124002549301,4.55124002549301,4.55124002549301,0,0.0,1.0
1987-10-15,7.63,7.63,7.5,7.63,700,4.48076921219506,4.48076921219506,4.40442583112227,4.48076921219506,1191.98283755916,0.0,1.0
1987-10-16,7.62,7.62,7.62,7.62,0,4.47489664442023,4.47489664442023,4.47489664442023,4.47489664442023,0,0.0,1.0
1987-10-19,7.0,7.38,7.0,7.38,2900,4.11079744238079,4.33395501782431,4.11079744238079,4.33395501782431,4938.2146127451,0.0,1.0
1987-10-20,6.63,6.88,6.5,6.88,10700,3.89351243471209,4.04032662908283,3.8171690536393,4.04032662908283,18220.3090884043,0.0,1.0
1987-10-21,7.0,7.0,6.63,6.63,3500,4.11079744238079,4.11079744238079,3.89351243471209,3.89351243471209,5959.91418779581,0.0,1.0
1987-10-22,6.88,6.88,6.63,6.88,9100,4.04032662908283,4.04032662908283,3.89351243471209,4.04032662908283,15495.7768882691,0.0,1.0
1987-10-23,6.88,6.88,6.88,6.88,0,4.04032662908283,4.04032662908283,4.04032662908283,4.04032662908283,0,0.0,1.0
1987-10-26,6.63,6.75,6.63,6.75,600,3.89351243471209,3.96398324801004,3.89351243471209,3.96398324801004,1021.69957505071,0.0,1.0
1987-10-27,6.38,6.5,6.38,6.5,2400,3.74669824034135,3.8171690536393,3.74669824034135,3.8171690536393,4086.79830020284,0.0,1.0
1987-10-28,6.38,6.38,6.38,6.38,0,3.74669824034135,3.74669824034135,3.74669824034135,3.74669824034135,0,0.0,1.0
1987-10-29,6.38,6.38,6.38,6.38,0,3.74669824034135,3.74669824034135,3.74669824034135,3.74669824034135,0,0.0,1.0
1987-10-30,6.75,6.75,6.38,6.38,3000,3.96398324801004,3.96398324801004,3.74669824034135,3.74669824034135,5108.49787525356,0.0,1.0
1987-11-02,6.63,6.63,6.63,6.63,300,3.89351243471209,3.89351243471209,3.89351243471209,3.89351243471209,510.849787525355,0.0,1.0
1987-11-03,6.88,6.88,6.88,6.88,400,4.04032662908283,4.04032662908283,4.04032662908283,4.04032662908283,681.133050033808,0.0,1.0
1987-11-04,6.88,6.88,6.63,6.88,6000,4.04032662908283,4.04032662908283,3.89351243471209,4.04032662908283,10216.9957505071,0.0,1.0
1987-11-05,6.75,6.75,6.75,6.75,400,3.96398324801004,3.96398324801004,3.96398324801004,3.96398324801004,681.133050033808,0.0,1.0
1987-11-06,6.75,6.75,6.75,6.75,0,3.98747351910936,3.98747351910936,3.98747351910936,3.98747351910936,0,0.04,1.0
1987-11-09,6.63,6.63,6.5,6.63,2500,3.91658510099186,3.91658510099186,3.8397893146979,3.91658510099186,4232.00302625939,0.0,1.0
1987-11-10,6.63,6.63,6.63,6.63,1000,3.91658510099186,3.91658510099186,3.91658510099186,3.91658510099186,1692.80121050376,0.0,1.0
1987-11-11,6.62,6.62,6.62,6.62,0,3.9106777328154,3.9106777328154,3.9106777328154,3.9106777328154,0,0.0,1.0
1987-11-12,6.5,6.5,6.5,6.5,500,3.8397893146979,3.8397893146979,3.8397893146979,3.8397893146979,846.400605251879,0.0,1.0
1987-11-13,6.5,6.5,6.5,6.5,800,3.8397893146979,3.8397893146979,3.8397893146979,3.8397893146979,1354.24096840301,0.0,1.0
1987-11-16,6.5,6.5,6.5,6.5,300,3.8397893146979,3.8397893146979,3.8397893146979,3.8397893146979,507.840363151127,0.0,1.0
1987-11-17,6.25,6.25,6.25,6.25,1600,3.69210511028645,3.69210511028645,3.69210511028645,3.69210511028645,2708.48193680601,0.0,1.0
1987-11-18,6.13,6.25,6.13,6.25,700,3.62121669216895,3.69210511028645,3.62121669216895,3.69210511028645,1184.96084735263,0.0,1.0
1987-11-19,6.25,6.25,6.0,6.13,1700,3.69210511028645,3.69210511028645,3.54442090587499,3.62121669216895,2877.76205785638,0.0,1.0
1987-11-20,6.25,6.38,6.25,6.25,1300,3.69210511028645,3.7689008965804,3.69210511028645,3.69210511028645,2200.64157365488,0.0,1.0
1987-11-23,6.13,6.13,6.13,6.13,200,3.62121669216895,3.62121669216895,3.62121669216895,3.62121669216895,338.560242100751,0.0,1.0
1987-11-24,6.25,6.38,6.13,6.13,3800,3.69210511028645,3.7689008965804,3.62121669216895,3.62121669216895,6432.64459991427,0.0,1.0
1987-11-25,6.38,6.5,6.38,6.38,3100,3.7689008965804,3.8397893146979,3.7689008965804,3.7689008965804,5247.68375256165,0.0,1.0
1987-11-27,6.38,6.38,6.38,6.38,100,3.7689008965804,3.7689008965804,3.7689008965804,3.7689008965804,169.280121050376,0.0,1.0
1987-11-30,6.13,6.25,6.13,6.25,1100,3.62121669216895,3.69210511028645,3.62121669216895,3.69210511028645,1862.08133155413,0.0,1.0
1987-12-01,5.88,6.0,5.75,6.0,4100,3.47353248775749,3.54442090587499,3.39673670146353,3.54442090587499,6940.4849630654,0.0,1.0
1987-12-02,5.63,5.88,5.5,5.88,11000,3.32584828334603,3.47353248775749,3.24905249705207,3.47353248775749,18620.8133155413,0.0,1.0
1987-12-03,5.38,5.5,5.38,5.5,1800,3.17816407893457,3.24905249705207,3.17816407893457,3.24905249705207,3047.04217890676,0.0,1.0
1987-12-04,5.5,5.5,5.38,5.38,1600,3.24905249705207,3.24905249705207,3.17816407893457,3.17816407893457,2708.48193680601,0.0,1.0
1987-12-07,5.38,5.38,5.38,5.38,500,3.17816407893457,3.17816407893457,3.17816407893457,3.17816407893457,846.400605251879,0.0,1.0
1987-12-08,5.25,5.38,5.25,5.38,3600,3.10136829264062,3.17816407893457,3.10136829264062,3.17816407893457,6094.08435781351,0.0,1.0
1987-12-09,5.38,5.38,5.25,5.25,2100,3.17816407893457,3.17816407893457,3.10136829264062,3.10136829264062,3554.88254205789,0.0,1.0
1987-12-10,5.25,5.25,5.25,5.25,100,3.10136829264062,3.10136829264062,3.10136829264062,3.10136829264062,169.280121050375,0.0,1.0
1987-12-11,5.25,5.25,5.25,5.25,200,3.10136829264062,3.10136829264062,3.10136829264062,3.10136829264062,338.560242100751,0.0,1.0
1987-12-14,5.25,5.25,5.25,5.25,300,3.10136829264062,3.10136829264062,3.10136829264062,3.10136829264062,507.840363151126,0.0,1.0
1987-12-15,5.25,5.25,5.13,5.25,17900,3.10136829264062,3.10136829264062,3.03047987452312,3.10136829264062,30301.1416680172,0.0,1.0
1987-12-16,5.5,5.5,5.38,5.38,3900,3.24905249705207,3.24905249705207,3.17816407893457,3.17816407893457,6601.92472096465,0.0,1.0
1987-12-17,5.5,5.5,5.38,5.5,2400,3.24905249705207,3.24905249705207,3.17816407893457,3.24905249705207,4062.72290520902,0.0,1.0
1987-12-18,5.5,5.63,5.5,5.5,17000,3.24905249705207,3.32584828334603,3.24905249705207,3.24905249705207,28777.6205785639,0.0,1.0
1987-12-21,5.75,5.75,5.75,5.75,3500,3.39673670146353,3.39673670146353,3.39673670146353,3.39673670146353,5924.80423676315,0.0,1.0
1987-12-22,5.75,5.88,5.75,5.75,12000,3.39673670146353,3.47353248775749,3.39673670146353,3.39673670146353,20313.6145260451,0.0,1.0
1987-12-23,5.75,5.75,5.75,5.75,600,3.39673670146353,3.39673670146353,3.39673670146353,3.39673670146353,1015.68072630225,0.0,1.0
1987-12-24,5.75,5.75,5.75,5.75,300,3.39673670146353,3.39673670146353,3.39673670146353,3.39673670146353,507.840363151127,0.0,1.0
1987-12-28,5.5,5.63,5.5,5.63,4200,3.24905249705207,3.32584828334603,3.24905249705207,3.32584828334603,7109.76508411578,0.0,1.0
1987-12-29,5.5,5.63,5.5,5.5,16800,3.24905249705207,3.32584828334603,3.24905249705207,3.24905249705207,28439.0603364631,0.0,1.0
1987-12-30,5.63,5.63,5.5,5.5,7700,3.32584828334603,3.32584828334603,3.24905249705207,3.24905249705207,13034.5693208789,0.0,1.0
1987-12-31,5.5,5.63,5.5,5.63,2400,3.24905249705207,3.32584828334603,3.24905249705207,3.32584828334603,4062.72290520902,0.0,1.0
1988-01-04,5.5,5.63,5.5,5.5,1600,3.24905249705207,3.32584828334603,3.24905249705207,3.24905249705207,2708.48193680601,0.0,1.0
1988-01-05,5.88,5.88,5.5,5.5,4800,3.47353248775749,3.47353248775749,3.24905249705207,3.24905249705207,8125.44581041803,0.0,1.0
1988-01-06,5.88,5.88,5.88,5.88,0,3.47353248775749,3.47353248775749,3.47353248775749,3.47353248775749,0,0.0,1.0
1988-01-07,5.88,5.88,5.88,5.88,0,3.47353248775749,3.47353248775749,3.47353248775749,3.47353248775749,0,0.0,1.0
1988-01-08,5.88,5.88,5.88,5.88,1700,3.47353248775749,3.47353248775749,3.47353248775749,3.47353248775749,2877.76205785638,0.0,1.0
1988-01-11,5.63,5.63,5.63,5.63,3000,3.32584828334603,3.32584828334603,3.32584828334603,3.32584828334603,5078.40363151127,0.0,1.0
1988-01-12,5.75,5.75,5.75,5.75,1200,3.39673670146353,3.39673670146353,3.39673670146353,3.39673670146353,2031.36145260451,0.0,1.0
1988-01-13,5.75,5.75,5.75,5.75,0,3.39673670146353,3.39673670146353,3.39673670146353,3.39673670146353,0,0.0,1.0
1988-01-14,5.75,5.75,5.75,5.75,0,3.39673670146353,3.39673670146353,3.39673670146353,3.39673670146353,0,0.0,1.0
1988-01-15,5.63,5.63,5.63,5.63,200,3.32584828334603,3.32584828334603,3.32584828334603,3.32584828334603,338.560242100751,0.0,1.0
1988-01-18,5.62,5.62,5.62,5.62,0,3.31994091516957,3.31994091516957,3.31994091516957,3.31994091516957,0,0.0,1.0
1988-01-19,5.63,5.63,5.63,5.63,300,3.32584828334603,3.32584828334603,3.32584828334603,3.32584828334603,507.840363151127,0.0,1.0
1988-01-20,5.62,5.62,5.62,5.62,0,3.31994091516957,3.31994091516957,3.31994091516957,3.31994091516957,0,0.0,1.0
1988-01-21,5.63,5.63,5.63,5.63,500,3.32584828334603,3.32584828334603,3.32584828334603,3.32584828334603,846.400605251878,0.0,1.0
1988-01-22,5.62,5.62,5.62,5.62,0,3.31994091516957,3.31994091516957,3.31994091516957,3.31994091516957,0,0.0,1.0
1988-01-25,5.62,5.62,5.62,5.62,0,3.31994091516957,3.31994091516957,3.31994091516957,3.31994091516957,0,0.0,1.0
1988-01-26,5.62,5.62,5.62,5.62,0,3.31994091516957,3.31994091516957,3.31994091516957,3.31994091516957,0,0.0,1.0
1988-01-27,5.75,5.88,5.75,5.75,5100,3.39673670146353,3.47353248775749,3.39673670146353,3.39673670146353,8633.28617356916,0.0,1.0
1988-01-28,5.88,5.88,5.88,5.88,1000,3.47353248775749,3.47353248775749,3.47353248775749,3.47353248775749,1692.80121050376,0.0,1.0
1988-01-29,5.75,5.88,5.75,5.88,1100,3.39673670146353,3.47353248775749,3.39673670146353,3.47353248775749,1862.08133155413,0.0,1.0
1988-02-01,5.88,5.88,5.88,5.88,200,3.47353248775749,3.47353248775749,3.47353248775749,3.47353248775749,338.560242100751,0.0,1.0
1988-02-02,6.13,6.13,5.88,5.88,3000,3.62121669216895,3.62121669216895,3.47353248775749,3.47353248775749,5078.40363151126,0.0,1.0
1988-02-03,6.12,6.12,6.12,6.12,0,3.61530932399249,3.61530932399249,3.61530932399249,3.61530932399249,0,0.0,1.0
1988-02-04,6.12,6.12,6.12,6.12,0,3.61530932399249,3.61530932399249,3.61530932399249,3.61530932399249,0,0.0,1.0
1988-02-05,6.0,6.0,6.0,6.0,200,3.54442090587499,3.54442090587499,3.54442090587499,3.54442090587499,338.560242100751,0.0,1.0
1988-02-08,6.0,6.0,6.0,6.0,200,3.56805037858082,3.56805037858082,3.56805037858082,3.56805037858082,336.318121292137,0.04,1.0
1988-02-09,6.0,6.0,5.88,6.0,200,3.56805037858082,3.56805037858082,3.49668937100921,3.56805037858082,336.318121292137,0.0,1.0
1988-02-10,6.75,6.75,6.75,6.75,25000,4.01405667590342,4.01405667590342,4.01405667590342,4.01405667590342,42039.7651615172,0.0,1.0
1988-02-11,6.75,6.88,6.75,6.75,1600,4.01405667590342,4.09136443410601,4.01405667590342,4.01405667590342,2690.5449703371,0.0,1.0
1988-02-12,6.75,6.75,6.63,6.75,3600,4.01405667590342,4.01405667590342,3.94269566833181,4.01405667590342,6053.72618325847,0.0,1.0
1988-02-16,6.88,6.88,6.63,6.75,1300,4.09136443410601,4.09136443410601,3.94269566833181,4.01405667590342,2186.06778839889,0.0,1.0
1988-02-17,6.88,6.88,6.88,6.88,0,4.09136443410601,4.09136443410601,4.09136443410601,4.09136443410601,0,0.0,1.0
1988-02-18,6.88,6.88,6.88,6.88,1000,4.09136443410601,4.09136443410601,4.09136443410601,4.09136443410601,1681.59060646068,0.0,1.0
1988-02-19,7.25,7.25,7.0,7.0,10200,4.31139420745183,4.31139420745183,4.16272544167763,4.16272544167763,17152.224185899,0.0,1.0
1988-02-22,7.25,7.25,7.25,7.25,2500,4.31139420745183,4.31139420745183,4.31139420745183,4.31139420745183,4203.97651615171,0.0,1.0
1988-02-23,7.25,7.25,7.25,7.25,0,4.31139420745183,4.31139420745183,4.31139420745183,4.31139420745183,0,0.0,1.0
1988-02-24,7.25,7.25,7.25,7.25,700,4.31139420745183,4.31139420745183,4.31139420745183,4.31139420745183,1177.11342452248,0.0,1.0
1988-02-25,7.25,7.25,7.25,7.25,500,4.31139420745183,4.31139420745183,4.31139420745183,4.31139420745183,840.795303230342,0.0,1.0
1988-02-26,7.25,7.25,7.25,7.25,0,4.31139420745183,4.31139420745183,4.31139420745183,4.31139420745183,0,0.0,1.0
1988-02-29,7.25,7.38,7.25,7.25,2400,4.31139420745183,4.38870196565441,4.31139420745183,4.31139420745183,4035.81745550564,0.0,1.0
1988-03-01,7.38,7.38,7.38,7.38,1000,4.38870196565441,4.38870196565441,4.38870196565441,4.38870196565441,1681.59060646069,0.0,1.0
1988-03-02,7.25,7.38,7.25,7.38,2500,4.31139420745183,4.38870196565441,4.31139420745183,4.38870196565441,4203.97651615171,0.0,1.0
1988-03-03,7.25,7.25,7.25,7.25,0,4.31139420745183,4.31139420745183,4.31139420745183,4.31139420745183,0,0.0,1.0
1988-03-04,7.25,7.5,7.25,7.25,2600,4.31139420745183,4.46006297322603,4.31139420745183,4.31139420745183,4372.13557679778,0.0,1.0
1988-03-07,7.13,7.13,7.13,7.13,300,4.24003319988021,4.24003319988021,4.24003319988021,4.24003319988021,504.477181938205,0.0,1.0
1988-03-08,7.12,7.12,7.12,7.12,0,4.23408644924924,4.23408644924924,4.23408644924924,4.23408644924924,0,0.0,1.0
1988-03-09,7.25,7.25,7.13,7.13,11700,4.31139420745183,4.31139420745183,4.24003319988021,4.24003319988021,19674.61009559,0.0,1.0
1988-03-10,7.25,7.25,7.25,7.25,0,4.31139420745183,4.31139420745183,4.31139420745183,4.31139420745183,0,0.0,1.0
1988-03-11,7.25,7.25,7.25,7.25,300,4.31139420745183,4.31139420745183,4.31139420745183,4.31139420745183,504.477181938205,0.0,1.0
1988-03-14,7.25,7.25,7.25,7.25,0,4.31139420745183,4.31139420745183,4.31139420745183,4.31139420745183,0,0.0,1.0
1988-03-15,7.13,7.13,7.13,7.13,300,4.24003319988021,4.24003319988021,4.24003319988021,4.24003319988021,504.477181938205,0.0,1.0
1988-03-16,7.13,7.13,7.0,7.13,1000,4.24003319988021,4.24003319988021,4.16272544167763,4.24003319988021,1681.59060646068,0.0,1.0
1988-03-17,7.12,7.12,7.12,7.12,0,4.23408644924924,4.23408644924924,4.23408644924924,4.23408644924924,0,0.0,1.0
1988-03-18,6.88,7.0,6.88,7.0,2500,4.09136443410601,4.16272544167763,4.09136443410601,4.16272544167763,4203.97651615171,0.0,1.0
1988-03-21,6.88,6.88,6.88,6.88,0,4.09136443410601,4.09136443410601,4.09136443410601,4.09136443410601,0,0.0,1.0
1988-03-22,7.0,7.0,6.88,6.88,1000,4.16272544167763,4.16272544167763,4.09136443410601,4.09136443410601,1681.59060646068,0.0,1.0
1988-03-23,7.0,7.0,7.0,7.0,0,4.16272544167763,4.16272544167763,4.16272544167763,4.16272544167763,0,0.0,1.0
1988-03-24,6.88,6.88,6.88,6.88,200,4.09136443410601,4.09136443410601,4.09136443410601,4.09136443410601,336.318121292137,0.0,1.0
1988-03-25,6.88,6.88,6.88,6.88,600,4.09136443410601,4.09136443410601,4.09136443410601,4.09136443410601,1008.95436387641,0.0,1.0
1988-03-28,6.88,6.88,6.88,6.88,1000,4.09136443410601,4.09136443410601,4.09136443410601,4.09136443410601,1681.59060646068,0.0,1.0
1988-03-29,6.88,6.88,6.88,6.88,600,4.09136443410601,4.09136443410601,4.09136443410601,4.09136443410601,1008.95436387641,0.0,1.0
1988-03-30,7.0,7.0,7.0,7.0,100,4.16272544167763,4.16272544167763,4.16272544167763,4.16272544167763,168.159060646068,0.0,1.0
1988-03-31,7.25,7.25,7.0,7.0,2100,4.31139420745183,4.31139420745183,4.16272544167763,4.16272544167763,3531.34027356743,0.0,1.0
1988-04-04,7.13,7.25,7.0,7.25,3100,4.24003319988021,4.31139420745183,4.16272544167763,4.31139420745183,5212.93088002812,0.0,1.0
1988-04-05,6.88,7.0,6.88,7.0,500,4.09136443410601,4.16272544167763,4.09136443410601,4.16272544167763,840.795303230342,0.0,1.0
1988-04-06,6.88,7.13,6.88,6.88,2300,4.09136443410601,4.24003319988021,4.09136443410601,4.09136443410601,3867.65839485957,0.0,1.0
1988-04-07,7.0,7.0,7.0,7.0,200,4.16272544167763,4.16272544167763,4.16272544167763,4.16272544167763,336.318121292137,0.0,1.0
1988-04-08,7.0,7.0,7.0,7.0,100,4.16272544167763,4.16272544167763,4.16272544167763,4.16272544167763,168.159060646068,0.0,1.0
1988-04-11,7.0,7.0,7.0,7.0,200,4.16272544167763,4.16272544167763,4.16272544167763,4.16272544167763,336.318121292137,0.0,1.0
1988-04-12,6.88,7.0,6.88,7.0,1100,4.09136443410601,4.16272544167763,4.09136443410601,4.16272544167763,1849.74966710675,0.0,1.0
1988-04-13,6.88,6.88,6.88,6.88,200,4.09136443410601,4.09136443410601,4.09136443410601,4.09136443410601,336.318121292137,0.0,1.0
1988-04-14,6.88,6.88,6.88,6.88,0,4.09136443410601,4.09136443410601,4.09136443410601,4.09136443410601,0,0.0,1.0
1988-04-15,6.88,6.88,6.88,6.88,100,4.09136443410601,4.09136443410601,4.09136443410601,4.09136443410601,168.159060646068,0.0,1.0
1988-04-18,7.0,7.0,7.0,7.0,7000,4.16272544167763,4.16272544167763,4.16272544167763,4.16272544167763,11771.1342452248,0.0,1.0
1988-04-19,7.0,7.13,6.88,7.0,800,4.16272544167763,4.24003319988021,4.09136443410601,4.16272544167763,1345.27248516855,0.0,1.0
1988-04-20,7.0,7.0,7.0,7.0,500,4.16272544167763,4.16272544167763,4.16272544167763,4.16272544167763,840.795303230342,0.0,1.0
1988-04-21,6.88,6.88,6.88,6.88,300,4.09136443410601,4.09136443410601,4.09136443410601,4.09136443410601,504.477181938205,0.0,1.0
1988-04-22,7.0,7.0,7.0,7.0,100,4.16272544167763,4.16272544167763,4.16272544167763,4.16272544167763,168.159060646068,0.0,1.0
1988-04-25,7.0,7.0,7.0,7.0,2000,4.16272544167763,4.16272544167763,4.16272544167763,4.16272544167763,3363.18121292137,0.0,1.0
1988-04-26,7.0,7.0,7.0,7.0,200,4.16272544167763,4.16272544167763,4.16272544167763,4.16272544167763,336.318121292137,0.0,1.0
1988-04-27,7.0,7.0,7.0,7.0,0,4.16272544167763,4.16272544167763,4.16272544167763,4.16272544167763,0,0.0,1.0
1988-04-28,6.75,6.75,6.75,6.75,2200,4.01405667590342,4.01405667590342,4.01405667590342,4.01405667590342,3699.49933421351,0.0,1.0
1988-04-29,6.75,6.75,6.63,6.75,3100,4.01405667590342,4.01405667590342,3.94269566833181,4.01405667590342,5212.93088002813,0.0,1.0
1988-05-02,6.75,6.75,6.75,6.75,0,4.01405667590342,4.01405667590342,4.01405667590342,4.01405667590342,0,0.0,1.0
1988-05-03,6.5,6.5,6.5,6.5,6100,3.86538791012922,3.86538791012922,3.86538791012922,3.86538791012922,10257.7026994102,0.0,1.0
1988-05-04,6.5,6.5,6.5,6.5,5300,3.86538791012922,3.86538791012922,3.86538791012922,3.86538791012922,8912.43021424164,0.0,1.0
1988-05-05,6.75,6.75,6.5,6.5,3000,4.01405667590342,4.01405667590342,3.86538791012922,3.86538791012922,5044.77181938206,0.0,1.0
1988-05-06,6.5,6.5,6.5,6.5,3900,3.86538791012922,3.86538791012922,3.86538791012922,3.86538791012922,6558.20336519668,0.0,1.0
1988-05-09,6.5,6.5,6.5,6.5,0,3.86538791012922,3.86538791012922,3.86538791012922,3.86538791012922,0,0.0,1.0
1988-05-10,6.75,6.75,6.5,6.5,3800,4.0378436784273,4.0378436784273,3.88829391255962,3.88829391255962,6352.40045003189,0.04,1.0
1988-05-11,6.75,6.75,6.75,6.75,0,4.0378436784273,4.0378436784273,4.0378436784273,4.0378436784273,0,0.0,1.0
1988-05-12,6.75,6.75,6.75,6.75,0,4.0378436784273,4.0378436784273,4.0378436784273,4.0378436784273,0,0.0,1.0
1988-05-13,6.75,6.75,6.75,6.75,0,4.0378436784273,4.0378436784273,4.0378436784273,4.0378436784273,0,0.0,1.0
1988-05-16,6.75,6.75,6.75,6.75,0,4.0378436784273,4.0378436784273,4.0378436784273,4.0378436784273,0,0.0,1.0
1988-05-17,6.75,6.75,6.75,6.75,0,4.0378436784273,4.0378436784273,4.0378436784273,4.0378436784273,0,0.0,1.0
1988-05-18,6.63,6.63,6.63,6.63,700,3.96605979081081,3.96605979081081,3.96605979081081,3.96605979081081,1170.17903026903,0.0,1.0
1988-05-19,6.62,6.62,6.62,6.62,0,3.9600778001761,3.9600778001761,3.9600778001761,3.9600778001761,0,0.0,1.0
1988-05-20,6.63,6.63,6.63,6.63,1400,3.96605979081081,3.96605979081081,3.96605979081081,3.96605979081081,2340.35806053807,0.0,1.0
1988-05-23,6.88,6.88,6.75,6.75,1100,4.11560955667849,4.11560955667849,4.0378436784273,4.0378436784273,1838.85276185134,0.0,1.0
1988-05-24,7.0,7.13,6.88,6.88,5700,4.18739344429497,4.26515932254617,4.11560955667849,4.11560955667849,9528.60067504785,0.0,1.0
1988-05-25,7.0,7.0,7.0,7.0,2400,4.18739344429497,4.18739344429497,4.18739344429497,4.18739344429497,4012.04238949383,0.0,1.0
1988-05-26,7.0,7.0,7.0,7.0,0,4.18739344429497,4.18739344429497,4.18739344429497,4.18739344429497,0,0.0,1.0
1988-05-27,6.88,6.88,6.88,6.88,100,4.11560955667849,4.11560955667849,4.11560955667849,4.11560955667849,167.168432895576,0.0,1.0
1988-05-31,6.88,7.0,6.88,6.88,400,4.11560955667849,4.18739344429497,4.11560955667849,4.11560955667849,668.673731582305,0.0,1.0
1988-06-01,6.88,6.88,6.88,6.88,500,4.11560955667849,4.11560955667849,4.11560955667849,4.11560955667849,835.842164477881,0.0,1.0
1988-06-02,7.0,7.0,6.88,6.88,700,4.18739344429497,4.18739344429497,4.11560955667849,4.11560955667849,1170.17903026903,0.0,1.0
1988-06-03,6.88,7.0,6.88,7.0,700,4.11560955667849,4.18739344429497,4.11560955667849,4.18739344429497,1170.17903026903,0.0,1.0
1988-06-06,7.0,7.0,7.0,7.0,100,4.18739344429497,4.18739344429497,4.18739344429497,4.18739344429497,167.168432895576,0.0,1.0
1988-06-07,7.0,7.0,7.0,7.0,0,4.18739344429497,4.18739344429497,4.18739344429497,4.18739344429497,0,0.0,1.0
1988-06-08,6.88,7.0,6.88,7.0,3400,4.11560955667849,4.18739344429497,4.11560955667849,4.18739344429497,5683.72671844959,0.0,1.0
1988-06-09,6.75,6.88,6.75,6.88,2100,4.0378436784273,4.11560955667849,4.0378436784273,4.11560955667849,3510.5370908071,0.0,1.0
1988-06-10,6.75,6.75,6.75,6.75,0,4.0378436784273,4.0378436784273,4.0378436784273,4.0378436784273,0,0.0,1.0
1988-06-13,6.88,6.88,6.75,6.75,2600,4.11560955667849,4.11560955667849,4.0378436784273,4.0378436784273,4346.37925528498,0.0,1.0
1988-06-14,6.88,6.88,6.88,6.88,300,4.11560955667849,4.11560955667849,4.11560955667849,4.11560955667849,501.505298686728,0.0,1.0
1988-06-15,7.13,7.13,7.0,7.0,2000,4.26515932254617,4.26515932254617,4.18739344429497,4.18739344429497,3343.36865791152,0.0,1.0
1988-06-16,7.0,7.13,7.0,7.13,500,4.18739344429497,4.26515932254617,4.18739344429497,4.26515932254617,835.842164477882,0.0,1.0
1988-06-17,7.0,7.0,7.0,7.0,0,4.18739344429497,4.18739344429497,4.18739344429497,4.18739344429497,0,0.0,1.0
1988-06-20,7.13,7.13,7.13,7.13,300,4.26515932254617,4.26515932254617,4.26515932254617,4.26515932254617,501.505298686728,0.0,1.0
1988-06-21,7.25,7.25,7.25,7.25,2300,4.33694321016265,4.33694321016265,4.33694321016265,4.33694321016265,3844.87395659825,0.0,1.0
1988-06-22,7.0,7.0,6.88,7.0,10500,4.18739344429497,4.18739344429497,4.11560955667849,4.18739344429497,17552.6854540355,0.0,1.0
1988-06-23,7.0,7.0,7.0,7.0,0,4.18739344429497,4.18739344429497,4.18739344429497,4.18739344429497,0,0.0,1.0
1988-06-24,7.0,7.0,7.0,7.0,0,4.18739344429497,4.18739344429497,4.18739344429497,4.18739344429497,0,0.0,1.0
1988-06-27,7.0,7.0,7.0,7.0,0,4.18739344429497,4.18739344429497,4.18739344429497,4.18739344429497,0,0.0,1.0
1988-06-28,7.13,7.13,7.13,7.13,100,4.26515932254617,4.26515932254617,4.26515932254617,4.26515932254617,167.168432895576,0.0,1.0
1988-06-29,7.0,7.13,7.0,7.13,5000,4.18739344429497,4.26515932254617,4.18739344429497,4.26515932254617,8358.42164477882,0.0,1.0
1988-06-30,7.38,7.38,7.13,7.13,4600,4.41470908841384,4.41470908841384,4.26515932254617,4.26515932254617,7689.74791319651,0.0,1.0
1988-07-01,7.5,7.5,7.5,7.5,1000,4.48649297603033,4.48649297603033,4.48649297603033,4.48649297603033,1671.68432895576,0.0,1.0
1988-07-05,7.5,7.5,7.5,7.5,2000,4.48649297603033,4.48649297603033,4.48649297603033,4.48649297603033,3343.36865791152,0.0,1.0
1988-07-06,7.25,7.38,7.25,7.38,5200,4.33694321016265,4.41470908841384,4.33694321016265,4.41470908841384,8692.75851056997,0.0,1.0
1988-07-07,7.25,7.25,7.25,7.25,100,4.33694321016265,4.33694321016265,4.33694321016265,4.33694321016265,167.168432895576,0.0,1.0
1988-07-08,7.25,7.25,7.25,7.25,100,4.33694321016265,4.33694321016265,4.33694321016265,4.33694321016265,167.168432895576,0.0,1.0
1988-07-11,7.0,7.0,7.0,7.0,3000,4.18739344429497,4.18739344429497,4.18739344429497,4.18739344429497,5015.05298686729,0.0,1.0
1988-07-12,7.0,7.0,7.0,7.0,0,4.18739344429497,4.18739344429497,4.18739344429497,4.18739344429497,0,0.0,1.0
1988-07-13,7.13,7.13,7.13,7.13,1000,4.26515932254617,4.26515932254617,4.26515932254617,4.26515932254617,1671.68432895576,0.0,1.0
1988-07-14,7.12,7.12,7.12,7.12,0,4.25917733191146,4.25917733191146,4.25917733191146,4.25917733191146,0,0.0,1.0
1988-07-15,7.12,7.12,7.12,7.12,0,4.25917733191146,4.25917733191146,4.25917733191146,4.25917733191146,0,0.0,1.0
1988-07-18,7.12,7.12,7.12,7.12,0,4.25917733191146,4.25917733191146,4.25917733191146,4.25917733191146,0,0.0,1.0
1988-07-19,8.0,8.0,7.13,7.13,25600,4.78559250776568,4.78559250776568,4.26515932254617,4.26515932254617,42795.1188212675,0.0,1.0
1988-07-20,8.13,8.13,7.88,8.0,4300,4.86335838601688,4.86335838601688,4.7138086201492,4.78559250776568,7188.24261450977,0.0,1.0
1988-07-21,7.88,8.0,7.88,8.0,1300,4.7138086201492,4.78559250776568,4.7138086201492,4.78559250776568,2173.18962764249,0.0,1.0
1988-07-22,7.75,7.75,7.75,7.75,100,4.63604274189801,4.63604274189801,4.63604274189801,4.63604274189801,167.168432895576,0.0,1.0
1988-07-25,7.5,7.63,7.5,7.63,2200,4.48649297603033,4.56425885428152,4.48649297603033,4.56425885428152,3677.70552370268,0.0,1.0
1988-07-26,7.75,7.75,7.63,7.63,1200,4.63604274189801,4.63604274189801,4.56425885428152,4.56425885428152,2006.02119474691,0.0,1.0
1988-07-27,7.75,7.75,7.63,7.75,1000,4.63604274189801,4.63604274189801,4.56425885428152,4.63604274189801,1671.68432895576,0.0,1.0
1988-07-28,7.75,7.88,7.75,7.75,2100,4.63604274189801,4.7138086201492,4.63604274189801,4.63604274189801,3510.5370908071,0.0,1.0
1988-07-29,7.63,7.63,7.63,7.63,100,4.56425885428152,4.56425885428152,4.56425885428152,4.56425885428152,167.168432895576,0.0,1.0
1988-08-01,7.63,7.75,7.63,7.63,400,4.56425885428152,4.63604274189801,4.56425885428152,4.56425885428152,668.673731582305,0.0,1.0
1988-08-02,7.62,7.62,7.62,7.62,0,4.55827686364681,4.55827686364681,4.55827686364681,4.55827686364681,0,0.0,1.0
1988-08-03,7.62,7.62,7.62,7.62,0,4.55827686364681,4.55827686364681,4.55827686364681,4.55827686364681,0,0.0,1.0
1988-08-04,7.62,7.62,7.62,7.62,0,4.55827686364681,4.55827686364681,4.55827686364681,4.55827686364681,0,0.0,1.0
1988-08-05,7.63,7.63,7.63,7.63,1100,4.56425885428152,4.56425885428152,4.56425885428152,4.56425885428152,1838.85276185134,0.0,1.0
1988-08-08,7.62,7.62,7.62,7.62,0,4.55827686364681,4.55827686364681,4.55827686364681,4.55827686364681,0,0.0,1.0
1988-08-09,7.62,7.62,7.62,7.62,0,4.58220482618564,4.58220482618564,4.58220482618564,4.58220482618564,0,0.04,1.0
1988-08-10,7.62,7.62,7.62,7.62,0,4.58220482618564,4.58220482618564,4.58220482618564,4.58220482618564,0,0.0,1.0
1988-08-11,7.38,7.38,7.38,7.38,200,4.43788341433728,4.43788341433728,4.43788341433728,4.43788341433728,332.590981374488,0.0,1.0
1988-08-12,7.38,7.38,7.38,7.38,100,4.43788341433728,4.43788341433728,4.43788341433728,4.43788341433728,166.295490687244,0.0,1.0
1988-08-15,7.25,7.25,7.25,7.25,100,4.35970931625274,4.35970931625274,4.35970931625274,4.35970931625274,166.295490687244,0.0,1.0
1988-08-16,7.25,7.25,7.25,7.25,0,4.35970931625274,4.35970931625274,4.35970931625274,4.35970931625274,0,0.0,1.0
1988-08-17,7.25,7.25,7.25,7.25,0,4.35970931625274,4.35970931625274,4.35970931625274,4.35970931625274,0,0.0,1.0
1988-08-18,7.25,7.25,7.25,7.25,0,4.35970931625274,4.35970931625274,4.35970931625274,4.35970931625274,0,0.0,1.0
1988-08-19,7.0,7.13,7.0,7.13,2000,4.20937451224403,4.28754861032856,4.20937451224403,4.28754861032856,3325.90981374488,0.0,1.0
1988-08-22,6.75,7.0,6.75,7.0,6500,4.05903970823531,4.20937451224403,4.05903970823531,4.20937451224403,10809.2068946709,0.0,1.0
1988-08-23,6.75,6.75,6.75,6.75,0,4.05903970823531,4.05903970823531,4.05903970823531,4.05903970823531,0,0.0,1.0
1988-08-24,6.75,6.75,6.75,6.75,0,4.05903970823531,4.05903970823531,4.05903970823531,4.05903970823531,0,0.0,1.0
1988-08-25,6.88,6.88,6.75,6.75,900,4.13721380631985,4.13721380631985,4.05903970823531,4.05903970823531,1496.6594161852,0.0,1.0
1988-08-26,6.75,6.75,6.75,6.75,100,4.05903970823531,4.05903970823531,4.05903970823531,4.05903970823531,166.295490687244,0.0,1.0
1988-08-29,6.75,6.75,6.75,6.75,0,4.05903970823531,4.05903970823531,4.05903970823531,4.05903970823531,0,0.0,1.0
1988-08-30,6.75,6.75,6.75,6.75,200,4.05903970823531,4.05903970823531,4.05903970823531,4.05903970823531,332.590981374489,0.0,1.0
1988-08-31,6.75,6.75,6.75,6.75,0,4.05903970823531,4.05903970823531,4.05903970823531,4.05903970823531,0,0.0,1.0
1988-09-01,6.88,6.88,6.75,6.75,900,4.13721380631985,4.13721380631985,4.05903970823531,4.05903970823531,1496.6594161852,0.0,1.0
1988-09-02,6.88,7.0,6.88,6.88,900,4.13721380631985,4.20937451224403,4.13721380631985,4.13721380631985,1496.6594161852,0.0,1.0
1988-09-06,6.88,6.88,6.88,6.88,0,4.13721380631985,4.13721380631985,4.13721380631985,4.13721380631985,0,0.0,1.0
1988-09-07,6.88,6.88,6.88,6.88,0,4.13721380631985,4.13721380631985,4.13721380631985,4.13721380631985,0,0.0,1.0
1988-09-08,6.88,6.88,6.88,6.88,0,4.13721380631985,4.13721380631985,4.13721380631985,4.13721380631985,0,0.0,1.0
1988-09-09,6.88,6.88,6.88,6.88,0,4.13721380631985,4.13721380631985,4.13721380631985,4.13721380631985,0,0.0,1.0
1988-09-12,6.75,6.75,6.75,6.75,1000,4.05903970823531,4.05903970823531,4.05903970823531,4.05903970823531,1662.95490687244,0.0,1.0
1988-09-13,7.0,7.0,6.88,6.88,1000,4.20937451224403,4.20937451224403,4.13721380631985,4.13721380631985,1662.95490687244,0.0,1.0
1988-09-14,6.88,6.88,6.88,6.88,300,4.13721380631985,4.13721380631985,4.13721380631985,4.13721380631985,498.886472061732,0.0,1.0
1988-09-15,6.75,6.75,6.75,6.75,400,4.05903970823531,4.05903970823531,4.05903970823531,4.05903970823531,665.181962748977,0.0,1.0
1988-09-16,6.75,6.88,6.75,6.75,1800,4.05903970823531,4.13721380631985,4.05903970823531,4.05903970823531,2993.3188323704,0.0,1.0
1988-09-19,6.75,6.75,6.75,6.75,0,4.05903970823531,4.05903970823531,4.05903970823531,4.05903970823531,0,0.0,1.0
1988-09-20,6.75,6.75,6.75,6.75,500,4.05903970823531,4.05903970823531,4.05903970823531,4.05903970823531,831.477453436222,0.0,1.0
1988-09-21,6.75,6.75,6.75,6.75,1100,4.05903970823531,4.05903970823531,4.05903970823531,4.05903970823531,1829.25039755969,0.0,1.0
1988-09-22,6.75,6.75,6.75,6.75,800,4.05903970823531,4.05903970823531,4.05903970823531,4.05903970823531,1330.36392549795,0.0,1.0
1988-09-23,6.75,6.75,6.75,6.75,0,4.05903970823531,4.05903970823531,4.05903970823531,4.05903970823531,0,0.0,1.0
1988-09-26,6.75,6.75,6.75,6.75,200,4.05903970823531,4.05903970823531,4.05903970823531,4.05903970823531,332.590981374489,0.0,1.0
1988-09-27,6.75,6.75,6.75,6.75,0,4.05903970823531,4.05903970823531,4.05903970823531,4.05903970823531,0,0.0,1.0
1988-09-28,6.75,6.75,6.75,6.75,300,4.05903970823531,4.05903970823531,4.05903970823531,4.05903970823531,498.886472061733,0.0,1.0
1988-09-29,6.75,6.75,6.75,6.75,0,4.05903970823531,4.05903970823531,4.05903970823531,4.05903970823531,0,0.0,1.0
1988-09-30,6.75,6.75,6.75,6.75,2000,4.05903970823531,4.05903970823531,4.05903970823531,4.05903970823531,3325.90981374489,0.0,1.0
1988-10-03,6.63,6.75,6.63,6.75,12000,3.98687900231113,4.05903970823531,3.98687900231113,4.05903970823531,19955.4588824693,0.0,1.0
1988-10-04,6.62,6.62,6.62,6.62,0,3.98086561015078,3.98086561015078,3.98086561015078,3.98086561015078,0,0.0,1.0
1988-10-05,6.62,6.62,6.62,6.62,0,3.98086561015078,3.98086561015078,3.98086561015078,3.98086561015078,0,0.0,1.0
1988-10-06,6.62,6.62,6.62,6.62,0,3.98086561015078,3.98086561015078,3.98086561015078,3.98086561015078,0,0.0,1.0
1988-10-07,6.62,6.62,6.62,6.62,0,3.98086561015078,3.98086561015078,3.98086561015078,3.98086561015078,0,0.0,1.0
1988-10-10,6.63,6.63,6.63,6.63,200,3.98687900231113,3.98687900231113,3.98687900231113,3.98687900231113,332.590981374488,0.0,1.0
1988-10-11,6.62,6.62,6.62,6.62,0,3.98086561015078,3.98086561015078,3.98086561015078,3.98086561015078,0,0.0,1.0
1988-10-12,6.63,6.63,6.63,6.63,700,3.98687900231113,3.98687900231113,3.98687900231113,3.98687900231113,1164.06843481071,0.0,1.0
1988-10-13,6.63,6.63,6.63,6.63,100,3.98687900231113,3.98687900231113,3.98687900231113,3.98687900231113,166.295490687244,0.0,1.0
1988-10-14,6.62,6.62,6.62,6.62,0,3.98086561015078,3.98086561015078,3.98086561015078,3.98086561015078,0,0.0,1.0
1988-10-17,6.62,6.62,6.62,6.62,0,3.98086561015078,3.98086561015078,3.98086561015078,3.98086561015078,0,0.0,1.0
1988-10-18,6.62,6.62,6.62,6.62,0,3.98086561015078,3.98086561015078,3.98086561015078,3.98086561015078,0,0.0,1.0
1988-10-19,6.63,6.63,6.63,6.63,100,3.98687900231113,3.98687900231113,3.98687900231113,3.98687900231113,166.295490687244,0.0,1.0
1988-10-20,6.63,6.63,6.63,6.63,1000,3.98687900231113,3.98687900231113,3.98687900231113,3.98687900231113,1662.95490687244,0.0,1.0
1988-10-21,6.63,6.63,6.63,6.63,500,3.98687900231113,3.98687900231113,3.98687900231113,3.98687900231113,831.477453436221,0.0,1.0
1988-10-24,6.63,6.63,6.63,6.63,100,3.98687900231113,3.98687900231113,3.98687900231113,3.98687900231113,166.295490687244,0.0,1.0
1988-10-25,6.63,6.75,6.63,6.63,5300,3.98687900231113,4.05903970823531,3.98687900231113,3.98687900231113,8813.66100642394,0.0,1.0
1988-10-26,6.88,6.88,6.63,6.63,1100,4.13721380631985,4.13721380631985,3.98687900231113,3.98687900231113,1829.25039755968,0.0,1.0
1988-10-27,6.75,6.75,6.75,6.75,1200,4.05903970823531,4.05903970823531,4.05903970823531,4.05903970823531,1995.54588824693,0.0,1.0
1988-10-28,6.75,6.75,6.75,6.75,200,4.05903970823531,4.05903970823531,4.05903970823531,4.05903970823531,332.590981374489,0.0,1.0
1988-10-31,6.63,6.63,6.63,6.63,1700,3.98687900231113,3.98687900231113,3.98687900231113,3.98687900231113,2827.02334168315,0.0,1.0
1988-11-01,6.63,6.63,6.63,6.63,400,3.98687900231113,3.98687900231113,3.98687900231113,3.98687900231113,665.181962748977,0.0,1.0
1988-11-02,6.62,6.62,6.62,6.62,0,3.98086561015078,3.98086561015078,3.98086561015078,3.98086561015078,0,0.0,1.0
1988-11-03,6.62,6.62,6.62,6.62,0,3.98086561015078,3.98086561015078,3.98086561015078,3.98086561015078,0,0.0,1.0
1988-11-04,6.62,6.62,6.62,6.62,0,3.98086561015078,3.98086561015078,3.98086561015078,3.98086561015078,0,0.0,1.0
1988-11-07,6.5,6.63,6.5,6.63,1600,3.9087049042266,3.98687900231113,3.9087049042266,3.98687900231113,2660.72785099591,0.0,1.0
1988-11-08,6.5,6.5,6.5,6.5,0,3.93275847286799,3.93275847286799,3.93275847286799,3.93275847286799,0,0.04,1.0
1988-11-09,6.5,6.5,6.5,6.5,0,3.93275847286799,3.93275847286799,3.93275847286799,3.93275847286799,0,0.0,1.0
1988-11-10,6.38,6.38,6.38,6.38,100,3.8601537010612,3.8601537010612,3.8601537010612,3.8601537010612,165.278392884876,0.0,1.0
1988-11-11,6.38,6.38,6.38,6.38,200,3.8601537010612,3.8601537010612,3.8601537010612,3.8601537010612,330.556785769751,0.0,1.0
1988-11-14,6.5,6.5,6.5,6.5,1200,3.93275847286799,3.93275847286799,3.93275847286799,3.93275847286799,1983.34071461851,0.0,1.0
1988-11-15,6.38,6.38,6.38,6.38,200,3.8601537010612,3.8601537010612,3.8601537010612,3.8601537010612,330.556785769751,0.0,1.0
1988-11-16,6.38,6.38,6.38,6.38,0,3.8601537010612,3.8601537010612,3.8601537010612,3.8601537010612,0,0.0,1.0
1988-11-17,5.75,6.38,5.75,6.38,20100,3.47897864907553,3.8601537010612,3.47897864907553,3.8601537010612,33220.95696986,0.0,1.0
1988-11-18,6.0,6.0,5.88,5.88,2700,3.63023859033969,3.63023859033969,3.55763381853289,3.55763381853289,4462.51660789164,0.0,1.0
1988-11-21,6.0,6.0,6.0,6.0,0,3.63023859033969,3.63023859033969,3.63023859033969,3.63023859033969,0,0.0,1.0
1988-11-22,6.0,6.0,6.0,6.0,0,3.63023859033969,3.63023859033969,3.63023859033969,3.63023859033969,0,0.0,1.0
1988-11-23,6.25,6.25,6.0,6.0,5000,3.78149853160384,3.78149853160384,3.63023859033969,3.63023859033969,8263.91964424378,0.0,1.0
1988-11-25,6.25,6.25,6.25,6.25,0,3.78149853160384,3.78149853160384,3.78149853160384,3.78149853160384,0,0.0,1.0
1988-11-28,6.25,6.25,6.25,6.25,0,3.78149853160384,3.78149853160384,3.78149853160384,3.78149853160384,0,0.0,1.0
1988-11-29,6.25,6.25,6.13,6.25,2500,3.78149853160384,3.78149853160384,3.70889375979705,3.78149853160384,4131.95982212189,0.0,1.0
1988-11-30,6.25,6.25,6.25,6.25,100,3.78149853160384,3.78149853160384,3.78149853160384,3.78149853160384,165.278392884876,0.0,1.0
1988-12-01,6.25,6.25,6.25,6.25,0,3.78149853160384,3.78149853160384,3.78149853160384,3.78149853160384,0,0.0,1.0
1988-12-02,6.25,6.25,6.25,6.25,0,3.78149853160384,3.78149853160384,3.78149853160384,3.78149853160384,0,0.0,1.0
1988-12-05,6.13,6.13,6.13,6.13,300,3.70889375979705,3.70889375979705,3.70889375979705,3.70889375979705,495.835178654627,0.0,1.0
1988-12-06,6.12,6.12,6.12,6.12,0,3.70284336214648,3.70284336214648,3.70284336214648,3.70284336214648,0,0.0,1.0
1988-12-07,6.13,6.13,6.13,6.13,4900,3.70889375979705,3.70889375979705,3.70889375979705,3.70889375979705,8098.6412513589,0.0,1.0
1988-12-08,6.13,6.13,6.13,6.13,3500,3.70889375979705,3.70889375979705,3.70889375979705,3.70889375979705,5784.74375097064,0.0,1.0
1988-12-09,6.12,6.12,6.12,6.12,0,3.70284336214648,3.70284336214648,3.70284336214648,3.70284336214648,0,0.0,1.0
1988-12-12,6.25,6.25,6.25,6.25,1100,3.78149853160384,3.78149853160384,3.78149853160384,3.78149853160384,1818.06232173363,0.0,1.0
1988-12-13,6.13,6.13,6.13,6.13,1100,3.70889375979705,3.70889375979705,3.70889375979705,3.70889375979705,1818.06232173363,0.0,1.0
1988-12-14,6.13,6.13,6.13,6.13,700,3.70889375979705,3.70889375979705,3.70889375979705,3.70889375979705,1156.94875019413,0.0,1.0
1988-12-15,6.13,6.13,6.13,6.13,1100,3.70889375979705,3.70889375979705,3.70889375979705,3.70889375979705,1818.06232173363,0.0,1.0
1988-12-16,6.12,6.12,6.12,6.12,0,3.70284336214648,3.70284336214648,3.70284336214648,3.70284336214648,0,0.0,1.0
1988-12-19,6.13,6.13,6.13,6.13,1300,3.70889375979705,3.70889375979705,3.70889375979705,3.70889375979705,2148.61910750338,0.0,1.0
1988-12-20,6.13,6.13,6.13,6.13,500,3.70889375979705,3.70889375979705,3.70889375979705,3.70889375979705,826.391964424378,0.0,1.0
1988-12-21,6.13,6.13,6.13,6.13,1900,3.70889375979705,3.70889375979705,3.70889375979705,3.70889375979705,3140.28946481264,0.0,1.0
1988-12-22,6.13,6.13,6.0,6.13,300,3.70889375979705,3.70889375979705,3.63023859033969,3.70889375979705,495.835178654627,0.0,1.0
1988-12-23,6.12,6.12,6.12,6.12,0,3.70284336214648,3.70284336214648,3.70284336214648,3.70284336214648,0,0.0,1.0
1988-12-27,6.25,6.25,6.0,6.13,5400,3.78149853160384,3.78149853160384,3.63023859033969,3.70889375979705,8925.03321578329,0.0,1.0
1988-12-28,6.13,6.13,6.13,6.13,1200,3.70889375979705,3.70889375979705,3.70889375979705,3.70889375979705,1983.34071461851,0.0,1.0
1988-12-29,6.13,6.13,6.13,6.13,1100,3.70889375979705,3.70889375979705,3.70889375979705,3.70889375979705,1818.06232173363,0.0,1.0
1988-12-30,6.0,6.0,6.0,6.0,400,3.63023859033969,3.63023859033969,3.63023859033969,3.63023859033969,661.113571539502,0.0,1.0
1989-01-03,6.13,6.13,6.13,6.13,500,3.70889375979705,3.70889375979705,3.70889375979705,3.70889375979705,826.391964424378,0.0,1.0
1989-01-04,6.0,6.0,6.0,6.0,200,3.63023859033969,3.63023859033969,3.63023859033969,3.63023859033969,330.556785769751,0.0,1.0
1989-01-05,6.0,6.0,6.0,6.0,0,3.63023859033969,3.63023859033969,3.63023859033969,3.63023859033969,0,0.0,1.0
1989-01-06,6.25,6.25,6.0,6.0,6000,3.78149853160384,3.78149853160384,3.63023859033969,3.63023859033969,9916.70357309254,0.0,1.0
1989-01-09,6.25,6.25,6.25,6.25,0,3.78149853160384,3.78149853160384,3.78149853160384,3.78149853160384,0,0.0,1.0
1989-01-10,6.25,6.25,6.25,6.25,0,3.78149853160384,3.78149853160384,3.78149853160384,3.78149853160384,0,0.0,1.0
1989-01-11,6.13,6.13,6.13,6.13,100,3.70889375979705,3.70889375979705,3.70889375979705,3.70889375979705,165.278392884876,0.0,1.0
1989-01-12,6.13,6.13,6.13,6.13,500,3.70889375979705,3.70889375979705,3.70889375979705,3.70889375979705,826.391964424378,0.0,1.0
1989-01-13,6.25,6.25,6.13,6.13,1100,3.78149853160384,3.78149853160384,3.70889375979705,3.70889375979705,1818.06232173363,0.0,1.0
1989-01-16,6.25,6.25,6.25,6.25,200,3.78149853160384,3.78149853160384,3.78149853160384,3.78149853160384,330.556785769751,0.0,1.0
1989-01-17,6.25,6.25,6.25,6.25,0,3.78149853160384,3.78149853160384,3.78149853160384,3.78149853160384,0,0.0,1.0
1989-01-18,6.13,6.13,6.0,6.13,2100,3.70889375979705,3.70889375979705,3.63023859033969,3.70889375979705,3470.84625058239,0.0,1.0
1989-01-19,6.12,6.12,6.12,6.12,0,3.70284336214648,3.70284336214648,3.70284336214648,3.70284336214648,0,0.0,1.0
1989-01-20,6.13,6.25,6.0,6.13,1200,3.70889375979705,3.78149853160384,3.63023859033969,3.70889375979705,1983.34071461851,0.0,1.0
1989-01-23,6.25,6.25,6.0,6.13,3700,3.78149853160384,3.78149853160384,3.63023859033969,3.70889375979705,6115.3005367404,0.0,1.0
1989-01-24,6.5,6.5,6.13,6.25,9600,3.93275847286799,3.93275847286799,3.70889375979705,3.78149853160384,15866.7257169481,0.0,1.0
1989-01-25,6.38,6.5,6.38,6.5,1400,3.8601537010612,3.93275847286799,3.8601537010612,3.93275847286799,2313.89750038826,0.0,1.0
1989-01-26,6.38,6.38,6.38,6.38,2200,3.8601537010612,3.8601537010612,3.8601537010612,3.8601537010612,3636.12464346727,0.0,1.0
1989-01-27,6.25,6.38,6.25,6.38,2800,3.78149853160384,3.8601537010612,3.78149853160384,3.8601537010612,4627.79500077652,0.0,1.0
1989-01-30,6.25,6.25,6.25,6.25,400,3.78149853160384,3.78149853160384,3.78149853160384,3.78149853160384,661.113571539503,0.0,1.0
1989-01-31,6.25,6.25,6.25,6.25,1600,3.78149853160384,3.78149853160384,3.78149853160384,3.78149853160384,2644.45428615801,0.0,1.0
1989-02-01,6.13,6.25,6.13,6.25,2600,3.70889375979705,3.78149853160384,3.70889375979705,3.78149853160384,4297.23821500676,0.0,1.0
1989-02-02,6.12,6.12,6.12,6.12,0,3.70284336214648,3.70284336214648,3.70284336214648,3.70284336214648,0,0.0,1.0
1989-02-03,6.0,6.13,6.0,6.13,1600,3.63023859033969,3.70889375979705,3.63023859033969,3.70889375979705,2644.45428615801,0.0,1.0
1989-02-06,6.0,6.0,6.0,6.0,100,3.63023859033969,3.63023859033969,3.63023859033969,3.63023859033969,165.278392884876,0.0,1.0
1989-02-07,6.0,6.0,6.0,6.0,0,3.63023859033969,3.63023859033969,3.63023859033969,3.63023859033969,0,0.0,1.0
1989-02-08,6.0,6.0,6.0,6.0,0,3.63023859033969,3.63023859033969,3.63023859033969,3.63023859033969,0,0.0,1.0
1989-02-09,6.0,6.0,5.88,6.0,7100,3.63023859033969,3.63023859033969,3.55763381853289,3.63023859033969,11734.7658948262,0.0,1.0
1989-02-10,6.13,6.13,6.13,6.13,5000,3.70889375979705,3.70889375979705,3.70889375979705,3.70889375979705,8263.91964424378,0.0,1.0
1989-02-13,6.0,6.0,6.0,6.0,1100,3.63023859033969,3.63023859033969,3.63023859033969,3.63023859033969,1818.06232173363,0.0,1.0
1989-02-14,6.13,6.13,6.13,6.13,1000,3.70889375979705,3.70889375979705,3.70889375979705,3.70889375979705,1652.78392884876,0.0,1.0
1989-02-15,6.12,6.12,6.12,6.12,0,3.70284336214648,3.70284336214648,3.70284336214648,3.70284336214648,0,0.0,1.0
1989-02-16,6.0,6.13,6.0,6.13,4400,3.63023859033969,3.70889375979705,3.63023859033969,3.70889375979705,7272.24928693452,0.0,1.0
1989-02-17,6.0,6.0,6.0,6.0,0,3.63023859033969,3.63023859033969,3.63023859033969,3.63023859033969,0,0.0,1.0
1989-02-21,6.0,6.0,6.0,6.0,0,3.63023859033969,3.63023859033969,3.63023859033969,3.63023859033969,0,0.0,1.0
1989-02-22,6.0,6.0,6.0,6.0,0,3.63023859033969,3.63023859033969,3.63023859033969,3.63023859033969,0,0.0,1.0
1989-02-23,6.0,6.0,6.0,6.0,0,3.63023859033969,3.63023859033969,3.63023859033969,3.63023859033969,0,0.0,1.0
1989-02-24,6.0,6.0,6.0,6.0,0,3.63023859033969,3.63023859033969,3.63023859033969,3.63023859033969,0,0.0,1.0
1989-02-27,6.0,6.0,6.0,6.0,0,3.63023859033969,3.63023859033969,3.63023859033969,3.63023859033969,0,0.0,1.0
1989-02-28,5.5,5.88,5.5,5.88,8600,3.32771870781138,3.55763381853289,3.32771870781138,3.55763381853289,14213.9417880993,0.0,1.0
1989-03-01,5.25,5.25,5.25,5.25,2000,3.17645876654723,3.17645876654723,3.17645876654723,3.17645876654723,3305.56785769751,0.0,1.0
1989-03-02,5.25,5.25,5.25,5.25,100,3.17645876654723,3.17645876654723,3.17645876654723,3.17645876654723,165.278392884875,0.0,1.0
1989-03-03,5.25,5.38,5.13,5.25,5500,3.17645876654723,3.25511393600459,3.10385399474043,3.17645876654723,9090.31160866815,0.0,1.0
1989-03-06,5.13,5.13,5.13,5.13,1100,3.10385399474043,3.10385399474043,3.10385399474043,3.10385399474043,1818.06232173363,0.0,1.0
1989-03-07,5.25,5.25,5.13,5.13,2000,3.17645876654723,3.17645876654723,3.10385399474043,3.10385399474043,3305.56785769751,0.0,1.0
1989-03-08,5.25,5.25,5.25,5.25,0,3.17645876654723,3.17645876654723,3.17645876654723,3.17645876654723,0,0.0,1.0
1989-03-09,5.25,5.25,5.25,5.25,0,3.17645876654723,3.17645876654723,3.17645876654723,3.17645876654723,0,0.0,1.0
1989-03-10,5.25,5.25,5.13,5.25,1500,3.17645876654723,3.17645876654723,3.10385399474043,3.17645876654723,2479.17589327313,0.0,1.0
1989-03-13,5.0,5.13,5.0,5.13,5000,3.02519882528307,3.10385399474043,3.02519882528307,3.10385399474043,8263.91964424379,0.0,1.0
1989-03-14,5.0,5.0,5.0,5.0,200,3.02519882528307,3.02519882528307,3.02519882528307,3.02519882528307,330.556785769752,0.0,1.0
1989-03-15,5.25,5.25,5.0,5.0,4200,3.17645876654723,3.17645876654723,3.02519882528307,3.02519882528307,6941.69250116477,0.0,1.0
1989-03-16,5.0,5.13,5.0,5.13,4700,3.02519882528307,3.10385399474043,3.02519882528307,3.10385399474043,7768.08446558916,0.0,1.0
1989-03-17,5.0,5.0,4.88,5.0,500,3.02519882528307,3.02519882528307,2.95259405347628,3.02519882528307,826.391964424379,0.0,1.0
1989-03-20,5.0,5.0,5.0,5.0,200,3.02519882528307,3.02519882528307,3.02519882528307,3.02519882528307,330.556785769752,0.0,1.0
1989-03-21,4.75,4.88,4.75,4.88,15300,2.87393888401892,2.95259405347628,2.87393888401892,2.95259405347628,25287.594111386,0.0,1.0
1989-03-22,4.88,4.88,4.88,4.88,700,2.95259405347628,2.95259405347628,2.95259405347628,2.95259405347628,1156.94875019413,0.0,1.0
1989-03-23,4.88,4.88,4.88,4.88,1300,2.95259405347628,2.95259405347628,2.95259405347628,2.95259405347628,2148.61910750338,0.0,1.0
1989-03-27,4.88,4.88,4.88,4.88,0,2.95259405347628,2.95259405347628,2.95259405347628,2.95259405347628,0,0.0,1.0
1989-03-28,4.75,4.75,4.75,4.75,1100,2.87393888401892,2.87393888401892,2.87393888401892,2.87393888401892,1818.06232173363,0.0,1.0
1989-03-29,4.88,4.88,4.75,4.75,2600,2.95259405347628,2.95259405347628,2.87393888401892,2.87393888401892,4297.23821500677,0.0,1.0
1989-03-30,4.75,4.75,4.75,4.75,200,2.87393888401892,2.87393888401892,2.87393888401892,2.87393888401892,330.556785769751,0.0,1.0
1989-03-31,4.88,4.88,4.75,4.75,7200,2.95259405347628,2.95259405347628,2.87393888401892,2.87393888401892,11900.044287711,0.0,1.0
1989-04-03,4.88,4.88,4.75,4.88,13000,2.95259405347628,2.95259405347628,2.87393888401892,2.95259405347628,21486.1910750338,0.0,1.0
1989-04-04,4.63,4.88,4.63,4.88,14300,2.80133411221212,2.95259405347628,2.80133411221212,2.95259405347628,23634.8101825373,0.0,1.0
1989-04-05,4.88,4.88,4.75,4.75,1100,2.95259405347628,2.95259405347628,2.87393888401892,2.87393888401892,1818.06232173363,0.0,1.0
1989-04-06,4.75,4.75,4.75,4.75,1700,2.87393888401892,2.87393888401892,2.87393888401892,2.87393888401892,2809.73267904289,0.0,1.0
1989-04-07,4.88,4.88,4.88,4.88,500,2.95259405347628,2.95259405347628,2.95259405347628,2.95259405347628,826.391964424378,0.0,1.0
1989-04-10,4.88,4.88,4.88,4.88,0,2.95259405347628,2.95259405347628,2.95259405347628,2.95259405347628,0,0.0,1.0
1989-04-11,4.88,4.88,4.75,4.88,2300,2.95259405347628,2.95259405347628,2.87393888401892,2.95259405347628,3801.40303635214,0.0,1.0
1989-04-12,4.75,4.75,4.75,4.75,2800,2.87393888401892,2.87393888401892,2.87393888401892,2.87393888401892,4627.79500077652,0.0,1.0
1989-04-13,4.75,4.75,4.75,4.75,200,2.87393888401892,2.87393888401892,2.87393888401892,2.87393888401892,330.556785769751,0.0,1.0
1989-04-14,4.75,4.75,4.75,4.75,0,2.87393888401892,2.87393888401892,2.87393888401892,2.87393888401892,0,0.0,1.0
1989-04-17,4.75,4.75,4.75,4.75,300,2.87393888401892,2.87393888401892,2.87393888401892,2.87393888401892,495.835178654627,0.0,1.0
1989-04-18,4.75,4.75,4.75,4.75,200,2.87393888401892,2.87393888401892,2.87393888401892,2.87393888401892,330.556785769751,0.0,1.0
1989-04-19,4.75,4.75,4.75,4.75,1100,2.87393888401892,2.87393888401892,2.87393888401892,2.87393888401892,1818.06232173363,0.0,1.0
1989-04-20,4.75,4.75,4.75,4.75,200,2.87393888401892,2.87393888401892,2.87393888401892,2.87393888401892,330.556785769751,0.0,1.0
1989-04-21,4.75,4.75,4.75,4.75,2000,2.87393888401892,2.87393888401892,2.87393888401892,2.87393888401892,3305.56785769751,0.0,1.0
1989-04-24,4.88,4.88,4.75,4.75,500,2.95259405347628,2.95259405347628,2.87393888401892,2.87393888401892,826.391964424378,0.0,1.0
1989-04-25,4.88,4.88,4.88,4.88,0,2.95259405347628,2.95259405347628,2.95259405347628,2.95259405347628,0,0.0,1.0
1989-04-26,4.75,4.75,4.75,4.75,300,2.87393888401892,2.87393888401892,2.87393888401892,2.87393888401892,495.835178654627,0.0,1.0
1989-04-27,4.88,4.88,4.75,4.75,1500,2.95259405347628,2.95259405347628,2.87393888401892,2.87393888401892,2479.17589327313,0.0,1.0
1989-04-28,4.88,4.88,4.88,4.88,0,2.95259405347628,2.95259405347628,2.95259405347628,2.95259405347628,0,0.0,1.0
1989-05-01,4.88,4.88,4.88,4.88,0,2.95259405347628,2.95259405347628,2.95259405347628,2.95259405347628,0,0.0,1.0
1989-05-02,4.75,4.75,4.75,4.75,100,2.87393888401892,2.87393888401892,2.87393888401892,2.87393888401892,165.278392884876,0.0,1.0
1989-05-03,4.75,4.75,4.75,4.75,1100,2.87393888401892,2.87393888401892,2.87393888401892,2.87393888401892,1818.06232173363,0.0,1.0
1989-05-04,4.75,4.88,4.63,4.75,4400,2.87393888401892,2.95259405347628,2.80133411221212,2.87393888401892,7272.24928693453,0.0,1.0
1989-05-05,4.75,4.75,4.75,4.75,200,2.87393888401892,2.87393888401892,2.87393888401892,2.87393888401892,330.556785769751,0.0,1.0
1989-05-08,4.88,4.88,4.88,4.88,800,2.95259405347628,2.95259405347628,2.95259405347628,2.95259405347628,1322.227143079,0.0,1.0
1989-05-09,4.75,4.75,4.75,4.75,700,2.87393888401892,2.87393888401892,2.87393888401892,2.87393888401892,1156.94875019413,0.0,1.0
1989-05-10,4.75,4.75,4.75,4.75,0,2.87393888401892,2.87393888401892,2.87393888401892,2.87393888401892,0,0.0,1.0
1989-05-11,4.75,4.75,4.75,4.75,0,2.87393888401892,2.87393888401892,2.87393888401892,2.87393888401892,0,0.0,1.0
1989-05-12,4.63,4.75,4.63,4.75,2900,2.80133411221212,2.87393888401892,2.80133411221212,2.87393888401892,4793.0733936614,0.0,1.0
1989-05-15,4.75,4.75,4.75,4.75,500,2.87393888401892,2.87393888401892,2.87393888401892,2.87393888401892,826.391964424378,0.0,1.0
1989-05-16,4.75,4.75,4.75,4.75,0,2.87393888401892,2.87393888401892,2.87393888401892,2.87393888401892,0,0.0,1.0
1989-05-17,4.63,4.63,4.63,4.63,100,2.80133411221212,2.80133411221212,2.80133411221212,2.80133411221212,165.278392884876,0.0,1.0
1989-05-18,4.38,4.75,4.38,4.63,16800,2.65007417094797,2.87393888401892,2.65007417094797,2.80133411221212,27766.7700046591,0.0,1.0
1989-05-19,4.5,4.5,4.38,4.38,4400,2.72267894275476,2.72267894275476,2.65007417094797,2.65007417094797,7272.24928693454,0.0,1.0
1989-05-22,4.38,4.5,4.38,4.5,3800,2.65007417094797,2.72267894275476,2.65007417094797,2.72267894275476,6280.57892962528,0.0,1.0
1989-05-23,4.38,4.5,4.38,4.38,1900,2.65007417094797,2.72267894275476,2.65007417094797,2.65007417094797,3140.28946481264,0.0,1.0
1989-05-24,4.5,4.5,4.5,4.5,500,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,826.39196442438,0.0,1.0
1989-05-25,4.5,4.5,4.5,4.5,0,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,0,0.0,1.0
1989-05-26,4.5,4.5,4.5,4.5,0,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,0,0.0,1.0
1989-05-30,4.75,4.75,4.75,4.75,1500,2.87393888401892,2.87393888401892,2.87393888401892,2.87393888401892,2479.17589327313,0.0,1.0
1989-05-31,4.75,4.75,4.75,4.75,0,2.87393888401892,2.87393888401892,2.87393888401892,2.87393888401892,0,0.0,1.0
1989-06-01,4.63,4.63,4.63,4.63,100,2.80133411221212,2.80133411221212,2.80133411221212,2.80133411221212,165.278392884876,0.0,1.0
1989-06-02,4.88,4.88,4.88,4.88,500,2.95259405347628,2.95259405347628,2.95259405347628,2.95259405347628,826.391964424378,0.0,1.0
1989-06-05,4.75,4.88,4.75,4.88,1000,2.87393888401892,2.95259405347628,2.87393888401892,2.95259405347628,1652.78392884876,0.0,1.0
1989-06-06,5.13,5.13,4.75,4.75,7600,3.10385399474043,3.10385399474043,2.87393888401892,2.87393888401892,12561.1578592506,0.0,1.0
1989-06-07,5.13,5.13,5.13,5.13,500,3.10385399474043,3.10385399474043,3.10385399474043,3.10385399474043,826.391964424379,0.0,1.0
1989-06-08,5.13,5.13,5.0,5.13,2500,3.10385399474043,3.10385399474043,3.02519882528307,3.10385399474043,4131.95982212189,0.0,1.0
1989-06-09,5.13,5.25,5.13,5.13,2600,3.10385399474043,3.17645876654723,3.10385399474043,3.10385399474043,4297.23821500677,0.0,1.0
1989-06-12,5.12,5.12,5.12,5.12,0,3.09780359708987,3.09780359708987,3.09780359708987,3.09780359708987,0,0.0,1.0
1989-06-13,5.25,5.25,5.13,5.13,600,3.17645876654723,3.17645876654723,3.10385399474043,3.10385399474043,991.670357309253,0.0,1.0
1989-06-14,5.0,5.13,5.0,5.13,6400,3.02519882528307,3.10385399474043,3.02519882528307,3.10385399474043,10577.8171446321,0.0,1.0
1989-06-15,5.0,5.0,5.0,5.0,0,3.02519882528307,3.02519882528307,3.02519882528307,3.02519882528307,0,0.0,1.0
1989-06-16,5.25,5.25,5.25,5.25,1000,3.17645876654723,3.17645876654723,3.17645876654723,3.17645876654723,1652.78392884875,0.0,1.0
1989-06-19,5.13,5.13,5.13,5.13,600,3.10385399474043,3.10385399474043,3.10385399474043,3.10385399474043,991.670357309255,0.0,1.0
1989-06-20,5.13,5.13,5.13,5.13,1700,3.10385399474043,3.10385399474043,3.10385399474043,3.10385399474043,2809.73267904289,0.0,1.0
1989-06-21,5.0,5.0,5.0,5.0,1000,3.02519882528307,3.02519882528307,3.02519882528307,3.02519882528307,1652.78392884876,0.0,1.0
1989-06-22,5.13,5.13,5.13,5.13,200,3.10385399474043,3.10385399474043,3.10385399474043,3.10385399474043,330.556785769752,0.0,1.0
1989-06-23,5.0,5.0,5.0,5.0,300,3.02519882528307,3.02519882528307,3.02519882528307,3.02519882528307,495.835178654627,0.0,1.0
1989-06-26,5.0,5.0,5.0,5.0,0,3.02519882528307,3.02519882528307,3.02519882528307,3.02519882528307,0,0.0,1.0
1989-06-27,5.0,5.0,5.0,5.0,0,3.02519882528307,3.02519882528307,3.02519882528307,3.02519882528307,0,0.0,1.0
1989-06-28,5.0,5.0,5.0,5.0,0,3.02519882528307,3.02519882528307,3.02519882528307,3.02519882528307,0,0.0,1.0
1989-06-29,5.0,5.0,5.0,5.0,0,3.02519882528307,3.02519882528307,3.02519882528307,3.02519882528307,0,0.0,1.0
1989-06-30,5.0,5.0,5.0,5.0,100,3.02519882528307,3.02519882528307,3.02519882528307,3.02519882528307,165.278392884876,0.0,1.0
1989-07-03,4.88,4.88,4.88,4.88,200,2.95259405347628,2.95259405347628,2.95259405347628,2.95259405347628,330.556785769751,0.0,1.0
1989-07-05,4.88,4.88,4.88,4.88,100,2.95259405347628,2.95259405347628,2.95259405347628,2.95259405347628,165.278392884876,0.0,1.0
1989-07-06,4.88,4.88,4.88,4.88,900,2.95259405347628,2.95259405347628,2.95259405347628,2.95259405347628,1487.50553596388,0.0,1.0
1989-07-07,4.88,4.88,4.88,4.88,0,2.95259405347628,2.95259405347628,2.95259405347628,2.95259405347628,0,0.0,1.0
1989-07-10,4.88,4.88,4.88,4.88,0,2.95259405347628,2.95259405347628,2.95259405347628,2.95259405347628,0,0.0,1.0
1989-07-11,4.88,4.88,4.75,4.88,500,2.95259405347628,2.95259405347628,2.87393888401892,2.95259405347628,826.391964424378,0.0,1.0
1989-07-12,4.75,4.75,4.75,4.75,100,2.87393888401892,2.87393888401892,2.87393888401892,2.87393888401892,165.278392884876,0.0,1.0
1989-07-13,4.75,4.75,4.75,4.75,200,2.87393888401892,2.87393888401892,2.87393888401892,2.87393888401892,330.556785769751,0.0,1.0
1989-07-14,4.75,4.75,4.75,4.75,0,2.87393888401892,2.87393888401892,2.87393888401892,2.87393888401892,0,0.0,1.0
1989-07-17,4.88,4.88,4.88,4.88,1000,2.95259405347628,2.95259405347628,2.95259405347628,2.95259405347628,1652.78392884876,0.0,1.0
1989-07-18,5.0,5.0,5.0,5.0,5500,3.02519882528307,3.02519882528307,3.02519882528307,3.02519882528307,9090.31160866817,0.0,1.0
1989-07-19,4.88,5.0,4.88,5.0,1900,2.95259405347628,3.02519882528307,2.95259405347628,3.02519882528307,3140.28946481264,0.0,1.0
1989-07-20,5.0,5.0,4.88,4.88,1100,3.02519882528307,3.02519882528307,2.95259405347628,2.95259405347628,1818.06232173363,0.0,1.0
1989-07-21,4.88,4.88,4.88,4.88,1000,2.95259405347628,2.95259405347628,2.95259405347628,2.95259405347628,1652.78392884876,0.0,1.0
1989-07-24,5.13,5.13,5.0,5.0,10400,3.10385399474043,3.10385399474043,3.02519882528307,3.02519882528307,17188.9528600271,0.0,1.0
1989-07-25,5.13,5.13,5.0,5.13,1300,3.10385399474043,3.10385399474043,3.02519882528307,3.10385399474043,2148.61910750339,0.0,1.0
1989-07-26,5.0,5.0,5.0,5.0,300,3.02519882528307,3.02519882528307,3.02519882528307,3.02519882528307,495.835178654627,0.0,1.0
1989-07-27,5.0,5.0,5.0,5.0,1000,3.02519882528307,3.02519882528307,3.02519882528307,3.02519882528307,1652.78392884876,0.0,1.0
1989-07-28,4.88,5.0,4.88,5.0,4100,2.95259405347628,3.02519882528307,2.95259405347628,3.02519882528307,6776.4141082799,0.0,1.0
1989-07-31,4.88,4.88,4.88,4.88,0,2.95259405347628,2.95259405347628,2.95259405347628,2.95259405347628,0,0.0,1.0
1989-08-01,4.88,4.88,4.88,4.88,400,2.95259405347628,2.95259405347628,2.95259405347628,2.95259405347628,661.113571539502,0.0,1.0
1989-08-02,4.88,4.88,4.88,4.88,0,2.95259405347628,2.95259405347628,2.95259405347628,2.95259405347628,0,0.0,1.0
1989-08-03,4.88,4.88,4.88,4.88,300,2.95259405347628,2.95259405347628,2.95259405347628,2.95259405347628,495.835178654627,0.0,1.0
1989-08-04,4.88,4.88,4.88,4.88,100,2.95259405347628,2.95259405347628,2.95259405347628,2.95259405347628,165.278392884876,0.0,1.0
1989-08-07,4.88,4.88,4.88,4.88,0,2.95259405347628,2.95259405347628,2.95259405347628,2.95259405347628,0,0.0,1.0
1989-08-08,4.88,4.88,4.88,4.88,100,2.95259405347628,2.95259405347628,2.95259405347628,2.95259405347628,165.278392884876,0.0,1.0
1989-08-09,4.75,4.88,4.75,4.88,19500,2.87393888401892,2.95259405347628,2.87393888401892,2.95259405347628,32229.2866125507,0.0,1.0
1989-08-10,4.63,4.75,4.63,4.75,2500,2.80133411221212,2.87393888401892,2.80133411221212,2.87393888401892,4131.9598221219,0.0,1.0
1989-08-11,4.75,4.75,4.75,4.75,1000,2.87393888401892,2.87393888401892,2.87393888401892,2.87393888401892,1652.78392884876,0.0,1.0
1989-08-14,4.75,4.75,4.63,4.75,2000,2.87393888401892,2.87393888401892,2.80133411221212,2.87393888401892,3305.56785769751,0.0,1.0
1989-08-15,4.5,4.5,4.38,4.5,6700,2.72267894275476,2.72267894275476,2.65007417094797,2.72267894275476,11073.6523232867,0.0,1.0
1989-08-16,4.63,4.63,4.5,4.5,17000,2.80133411221212,2.80133411221212,2.72267894275476,2.72267894275476,28097.3267904289,0.0,1.0
1989-08-17,4.63,4.63,4.63,4.63,1000,2.80133411221212,2.80133411221212,2.80133411221212,2.80133411221212,1652.78392884876,0.0,1.0
1989-08-18,4.63,4.63,4.63,4.63,2000,2.80133411221212,2.80133411221212,2.80133411221212,2.80133411221212,3305.56785769752,0.0,1.0
1989-08-21,4.5,4.5,4.38,4.5,900,2.72267894275476,2.72267894275476,2.65007417094797,2.72267894275476,1487.50553596388,0.0,1.0
1989-08-22,4.5,4.5,4.5,4.5,0,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,0,0.0,1.0
1989-08-23,4.38,4.38,4.38,4.38,2400,2.65007417094797,2.65007417094797,2.65007417094797,2.65007417094797,3966.68142923702,0.0,1.0
1989-08-24,4.38,4.38,4.38,4.38,200,2.65007417094797,2.65007417094797,2.65007417094797,2.65007417094797,330.556785769752,0.0,1.0
1989-08-25,4.63,4.63,4.38,4.38,5000,2.80133411221212,2.80133411221212,2.65007417094797,2.65007417094797,8263.9196442438,0.0,1.0
1989-08-28,4.63,4.63,4.63,4.63,700,2.80133411221212,2.80133411221212,2.80133411221212,2.80133411221212,1156.94875019413,0.0,1.0
1989-08-29,5.0,5.0,4.75,4.75,13600,3.02519882528307,3.02519882528307,2.87393888401892,2.87393888401892,22477.8614323431,0.0,1.0
1989-08-30,5.0,5.0,5.0,5.0,10300,3.02519882528307,3.02519882528307,3.02519882528307,3.02519882528307,17023.6744671422,0.0,1.0
1989-08-31,5.0,5.0,5.0,5.0,0,3.02519882528307,3.02519882528307,3.02519882528307,3.02519882528307,0,0.0,1.0
1989-09-01,5.0,5.0,5.0,5.0,600,3.02519882528307,3.02519882528307,3.02519882528307,3.02519882528307,991.670357309255,0.0,1.0
1989-09-05,4.88,5.0,4.88,5.0,400,2.95259405347628,3.02519882528307,2.95259405347628,3.02519882528307,661.113571539502,0.0,1.0
1989-09-06,5.0,5.0,5.0,5.0,100,3.02519882528307,3.02519882528307,3.02519882528307,3.02519882528307,165.278392884876,0.0,1.0
1989-09-07,5.0,5.0,5.0,5.0,1000,3.02519882528307,3.02519882528307,3.02519882528307,3.02519882528307,1652.78392884876,0.0,1.0
1989-09-08,5.25,5.25,5.0,5.0,2300,3.17645876654723,3.17645876654723,3.02519882528307,3.02519882528307,3801.40303635214,0.0,1.0
1989-09-11,5.0,5.13,5.0,5.13,8700,3.02519882528307,3.10385399474043,3.02519882528307,3.10385399474043,14379.2201809842,0.0,1.0
1989-09-12,5.0,5.0,5.0,5.0,1000,3.02519882528307,3.02519882528307,3.02519882528307,3.02519882528307,1652.78392884876,0.0,1.0
1989-09-13,5.0,5.0,5.0,5.0,500,3.02519882528307,3.02519882528307,3.02519882528307,3.02519882528307,826.391964424379,0.0,1.0
1989-09-14,5.13,5.13,5.13,5.13,3100,3.10385399474043,3.10385399474043,3.10385399474043,3.10385399474043,5123.63017943115,0.0,1.0
1989-09-15,5.12,5.12,5.12,5.12,0,3.09780359708987,3.09780359708987,3.09780359708987,3.09780359708987,0,0.0,1.0
1989-09-18,5.12,5.12,5.12,5.12,0,3.09780359708987,3.09780359708987,3.09780359708987,3.09780359708987,0,0.0,1.0
1989-09-19,5.13,5.25,5.13,5.13,3000,3.10385399474043,3.17645876654723,3.10385399474043,3.10385399474043,4958.35178654627,0.0,1.0
1989-09-20,5.13,5.25,5.13,5.13,2300,3.10385399474043,3.17645876654723,3.10385399474043,3.10385399474043,3801.40303635214,0.0,1.0
1989-09-21,5.12,5.12,5.12,5.12,0,3.09780359708987,3.09780359708987,3.09780359708987,3.09780359708987,0,0.0,1.0
1989-09-22,5.12,5.12,5.12,5.12,0,3.09780359708987,3.09780359708987,3.09780359708987,3.09780359708987,0,0.0,1.0
1989-09-25,5.12,5.12,5.12,5.12,0,3.09780359708987,3.09780359708987,3.09780359708987,3.09780359708987,0,0.0,1.0
1989-09-26,5.25,5.25,5.13,5.13,1100,3.17645876654723,3.17645876654723,3.10385399474043,3.10385399474043,1818.06232173363,0.0,1.0
1989-09-27,5.13,5.13,5.13,5.13,600,3.10385399474043,3.10385399474043,3.10385399474043,3.10385399474043,991.670357309255,0.0,1.0
1989-09-28,5.12,5.12,5.12,5.12,0,3.09780359708987,3.09780359708987,3.09780359708987,3.09780359708987,0,0.0,1.0
1989-09-29,5.0,5.13,5.0,5.13,200,3.02519882528307,3.10385399474043,3.02519882528307,3.10385399474043,330.556785769752,0.0,1.0
1989-10-02,5.0,5.0,5.0,5.0,0,3.02519882528307,3.02519882528307,3.02519882528307,3.02519882528307,0,0.0,1.0
1989-10-03,5.0,5.0,5.0,5.0,100,3.02519882528307,3.02519882528307,3.02519882528307,3.02519882528307,165.278392884876,0.0,1.0
1989-10-04,5.13,5.13,5.13,5.13,300,3.10385399474043,3.10385399474043,3.10385399474043,3.10385399474043,495.835178654627,0.0,1.0
1989-10-05,5.0,5.0,5.0,5.0,200,3.02519882528307,3.02519882528307,3.02519882528307,3.02519882528307,330.556785769752,0.0,1.0
1989-10-06,5.0,5.0,5.0,5.0,400,3.02519882528307,3.02519882528307,3.02519882528307,3.02519882528307,661.113571539503,0.0,1.0
1989-10-09,5.0,5.0,5.0,5.0,0,3.02519882528307,3.02519882528307,3.02519882528307,3.02519882528307,0,0.0,1.0
1989-10-10,5.0,5.0,5.0,5.0,600,3.02519882528307,3.02519882528307,3.02519882528307,3.02519882528307,991.670357309255,0.0,1.0
1989-10-11,5.0,5.0,5.0,5.0,300,3.02519882528307,3.02519882528307,3.02519882528307,3.02519882528307,495.835178654627,0.0,1.0
1989-10-12,5.0,5.0,5.0,5.0,800,3.02519882528307,3.02519882528307,3.02519882528307,3.02519882528307,1322.22714307901,0.0,1.0
1989-10-13,4.88,4.88,4.88,4.88,1500,2.95259405347628,2.95259405347628,2.95259405347628,2.95259405347628,2479.17589327313,0.0,1.0
1989-10-16,5.0,5.0,5.0,5.0,100,3.02519882528307,3.02519882528307,3.02519882528307,3.02519882528307,165.278392884876,0.0,1.0
1989-10-17,5.0,5.0,5.0,5.0,0,3.02519882528307,3.02519882528307,3.02519882528307,3.02519882528307,0,0.0,1.0
1989-10-18,4.88,4.88,4.88,4.88,400,2.95259405347628,2.95259405347628,2.95259405347628,2.95259405347628,661.113571539502,0.0,1.0
1989-10-19,4.88,4.88,4.88,4.88,1000,2.95259405347628,2.95259405347628,2.95259405347628,2.95259405347628,1652.78392884876,0.0,1.0
1989-10-20,5.0,5.0,5.0,5.0,1100,3.02519882528307,3.02519882528307,3.02519882528307,3.02519882528307,1818.06232173363,0.0,1.0
1989-10-23,4.75,4.88,4.75,4.88,1600,2.87393888401892,2.95259405347628,2.87393888401892,2.95259405347628,2644.45428615801,0.0,1.0
1989-10-24,4.63,4.63,4.63,4.63,700,2.80133411221212,2.80133411221212,2.80133411221212,2.80133411221212,1156.94875019413,0.0,1.0
1989-10-25,4.62,4.62,4.62,4.62,0,2.79528371456156,2.79528371456156,2.79528371456156,2.79528371456156,0,0.0,1.0
1989-10-26,4.5,4.5,4.5,4.5,100,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,165.278392884876,0.0,1.0
1989-10-27,4.5,4.5,4.5,4.5,500,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,826.39196442438,0.0,1.0
1989-10-30,4.63,4.63,4.63,4.63,1500,2.80133411221212,2.80133411221212,2.80133411221212,2.80133411221212,2479.17589327314,0.0,1.0
1989-10-31,4.5,4.5,4.5,4.5,600,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,991.670357309256,0.0,1.0
1989-11-01,4.5,4.5,4.5,4.5,0,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,0,0.0,1.0
1989-11-02,4.5,4.5,4.5,4.5,0,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,0,0.0,1.0
1989-11-03,4.5,4.5,4.5,4.5,700,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,1156.94875019413,0.0,1.0
1989-11-06,4.5,4.5,4.5,4.5,0,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,0,0.0,1.0
1989-11-07,4.5,4.5,4.5,4.5,1000,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,1652.78392884876,0.0,1.0
1989-11-08,4.5,4.5,4.5,4.5,0,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,0,0.0,1.0
1989-11-09,4.5,4.5,4.5,4.5,0,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,0,0.0,1.0
1989-11-10,4.5,4.5,4.5,4.5,1200,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,1983.34071461851,0.0,1.0
1989-11-13,4.5,4.5,4.5,4.5,0,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,0,0.0,1.0
1989-11-14,4.38,4.5,4.38,4.5,1100,2.65007417094797,2.72267894275476,2.65007417094797,2.72267894275476,1818.06232173363,0.0,1.0
1989-11-15,4.38,4.38,4.38,4.38,0,2.65007417094797,2.65007417094797,2.65007417094797,2.65007417094797,0,0.0,1.0
1989-11-16,4.38,4.38,4.38,4.38,600,2.65007417094797,2.65007417094797,2.65007417094797,2.65007417094797,991.670357309255,0.0,1.0
1989-11-17,4.38,4.38,4.38,4.38,0,2.65007417094797,2.65007417094797,2.65007417094797,2.65007417094797,0,0.0,1.0
1989-11-20,4.38,4.5,4.38,4.38,2900,2.65007417094797,2.72267894275476,2.65007417094797,2.65007417094797,4793.0733936614,0.0,1.0
1989-11-21,4.25,4.25,4.25,4.25,4700,2.57141900149061,2.57141900149061,2.57141900149061,2.57141900149061,7768.08446558916,0.0,1.0
1989-11-22,4.25,4.25,4.25,4.25,200,2.57141900149061,2.57141900149061,2.57141900149061,2.57141900149061,330.556785769752,0.0,1.0
1989-11-24,4.25,4.25,4.25,4.25,0,2.57141900149061,2.57141900149061,2.57141900149061,2.57141900149061,0,0.0,1.0
1989-11-27,4.5,4.5,4.25,4.25,8500,2.72267894275476,2.72267894275476,2.57141900149061,2.57141900149061,14048.6633952145,0.0,1.0
1989-11-28,4.5,4.5,4.5,4.5,200,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,330.556785769752,0.0,1.0
1989-11-29,4.5,4.5,4.38,4.5,900,2.72267894275476,2.72267894275476,2.65007417094797,2.72267894275476,1487.50553596388,0.0,1.0
1989-11-30,4.5,4.5,4.5,4.5,0,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,0,0.0,1.0
1989-12-01,4.38,4.38,4.38,4.38,6100,2.65007417094797,2.65007417094797,2.65007417094797,2.65007417094797,10081.9819659774,0.0,1.0
1989-12-04,4.38,4.38,4.38,4.38,4400,2.65007417094797,2.65007417094797,2.65007417094797,2.65007417094797,7272.24928693453,0.0,1.0
1989-12-05,4.38,4.38,4.38,4.38,100,2.65007417094797,2.65007417094797,2.65007417094797,2.65007417094797,165.278392884876,0.0,1.0
1989-12-06,4.38,4.38,4.38,4.38,100,2.65007417094797,2.65007417094797,2.65007417094797,2.65007417094797,165.278392884876,0.0,1.0
1989-12-07,4.38,4.38,4.38,4.38,0,2.65007417094797,2.65007417094797,2.65007417094797,2.65007417094797,0,0.0,1.0
1989-12-08,4.5,4.5,4.38,4.38,700,2.72267894275476,2.72267894275476,2.65007417094797,2.65007417094797,1156.94875019413,0.0,1.0
1989-12-11,4.38,4.38,4.38,4.38,500,2.65007417094797,2.65007417094797,2.65007417094797,2.65007417094797,826.391964424379,0.0,1.0
1989-12-12,4.38,4.38,4.38,4.38,900,2.65007417094797,2.65007417094797,2.65007417094797,2.65007417094797,1487.50553596388,0.0,1.0
1989-12-13,4.38,4.38,4.38,4.38,700,2.65007417094797,2.65007417094797,2.65007417094797,2.65007417094797,1156.94875019413,0.0,1.0
1989-12-14,4.38,4.38,4.38,4.38,200,2.65007417094797,2.65007417094797,2.65007417094797,2.65007417094797,330.556785769752,0.0,1.0
1989-12-15,4.38,4.38,4.38,4.38,600,2.65007417094797,2.65007417094797,2.65007417094797,2.65007417094797,991.670357309255,0.0,1.0
1989-12-18,4.25,4.25,4.25,4.25,1200,2.57141900149061,2.57141900149061,2.57141900149061,2.57141900149061,1983.34071461851,0.0,1.0
1989-12-19,4.25,4.25,4.25,4.25,200,2.57141900149061,2.57141900149061,2.57141900149061,2.57141900149061,330.556785769752,0.0,1.0
1989-12-20,4.25,4.25,4.25,4.25,1300,2.57141900149061,2.57141900149061,2.57141900149061,2.57141900149061,2148.61910750339,0.0,1.0
1989-12-21,4.13,4.13,4.13,4.13,400,2.49881422968382,2.49881422968382,2.49881422968382,2.49881422968382,661.113571539502,0.0,1.0
1989-12-22,4.25,4.25,4.13,4.13,4200,2.57141900149061,2.57141900149061,2.49881422968382,2.49881422968382,6941.69250116478,0.0,1.0
1989-12-26,4.13,4.13,4.0,4.13,2400,2.49881422968382,2.49881422968382,2.42015906022646,2.49881422968382,3966.68142923701,0.0,1.0
1989-12-27,4.0,4.13,4.0,4.13,1900,2.42015906022646,2.49881422968382,2.42015906022646,2.49881422968382,3140.28946481263,0.0,1.0
1989-12-28,4.13,4.25,4.0,4.0,91200,2.49881422968382,2.57141900149061,2.42015906022646,2.42015906022646,150733.894311007,0.0,1.0
1989-12-29,4.13,4.13,4.13,4.13,3100,2.49881422968382,2.49881422968382,2.49881422968382,2.49881422968382,5123.63017943114,0.0,1.0
1990-01-02,4.25,4.25,4.25,4.25,1000,2.57141900149061,2.57141900149061,2.57141900149061,2.57141900149061,1652.78392884876,0.0,1.0
1990-01-03,4.38,4.38,4.25,4.25,2900,2.65007417094797,2.65007417094797,2.57141900149061,2.57141900149061,4793.0733936614,0.0,1.0
1990-01-04,4.5,4.5,4.5,4.5,500,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,826.39196442438,0.0,1.0
1990-01-05,4.5,4.5,4.38,4.5,700,2.72267894275476,2.72267894275476,2.65007417094797,2.72267894275476,1156.94875019413,0.0,1.0
1990-01-08,4.5,4.5,4.5,4.5,500,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,826.39196442438,0.0,1.0
1990-01-09,4.5,4.5,4.5,4.5,0,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,0,0.0,1.0
1990-01-10,4.38,4.38,4.38,4.38,300,2.65007417094797,2.65007417094797,2.65007417094797,2.65007417094797,495.835178654627,0.0,1.0
1990-01-11,4.5,4.5,4.5,4.5,1000,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,1652.78392884876,0.0,1.0
1990-01-12,4.5,4.5,4.5,4.5,0,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,0,0.0,1.0
1990-01-15,4.5,4.5,4.5,4.5,0,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,0,0.0,1.0
1990-01-16,4.5,4.5,4.5,4.5,0,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,0,0.0,1.0
1990-01-17,4.5,4.5,4.5,4.5,0,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,0,0.0,1.0
1990-01-18,4.5,4.5,4.5,4.5,1500,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,2479.17589327314,0.0,1.0
1990-01-19,4.5,4.5,4.5,4.5,0,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,0,0.0,1.0
1990-01-22,4.5,4.5,4.5,4.5,0,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,0,0.0,1.0
1990-01-23,4.38,4.38,4.38,4.38,1400,2.65007417094797,2.65007417094797,2.65007417094797,2.65007417094797,2313.89750038826,0.0,1.0
1990-01-24,4.25,4.38,4.25,4.38,3100,2.57141900149061,2.65007417094797,2.57141900149061,2.65007417094797,5123.63017943115,0.0,1.0
1990-01-25,4.25,4.25,4.25,4.25,300,2.57141900149061,2.57141900149061,2.57141900149061,2.57141900149061,495.835178654627,0.0,1.0
1990-01-26,4.25,4.25,4.25,4.25,500,2.57141900149061,2.57141900149061,2.57141900149061,2.57141900149061,826.391964424379,0.0,1.0
1990-01-29,4.25,4.25,4.25,4.25,0,2.57141900149061,2.57141900149061,2.57141900149061,2.57141900149061,0,0.0,1.0
1990-01-30,4.25,4.25,4.25,4.25,0,2.57141900149061,2.57141900149061,2.57141900149061,2.57141900149061,0,0.0,1.0
1990-01-31,4.25,4.25,4.25,4.25,0,2.57141900149061,2.57141900149061,2.57141900149061,2.57141900149061,0,0.0,1.0
1990-02-01,4.25,4.25,4.25,4.25,0,2.57141900149061,2.57141900149061,2.57141900149061,2.57141900149061,0,0.0,1.0
1990-02-02,4.38,4.38,4.38,4.38,200,2.65007417094797,2.65007417094797,2.65007417094797,2.65007417094797,330.556785769752,0.0,1.0
1990-02-05,4.5,4.5,4.5,4.5,1000,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,1652.78392884876,0.0,1.0
1990-02-06,4.38,4.38,4.38,4.38,900,2.65007417094797,2.65007417094797,2.65007417094797,2.65007417094797,1487.50553596388,0.0,1.0
1990-02-07,4.5,4.5,4.5,4.5,1500,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,2479.17589327314,0.0,1.0
1990-02-08,4.63,4.63,4.63,4.63,1500,2.80133411221212,2.80133411221212,2.80133411221212,2.80133411221212,2479.17589327314,0.0,1.0
1990-02-09,4.75,4.75,4.63,4.63,700,2.87393888401892,2.87393888401892,2.80133411221212,2.80133411221212,1156.94875019413,0.0,1.0
1990-02-12,4.63,4.63,4.63,4.63,200,2.80133411221212,2.80133411221212,2.80133411221212,2.80133411221212,330.556785769752,0.0,1.0
1990-02-13,4.62,4.62,4.62,4.62,0,2.79528371456156,2.79528371456156,2.79528371456156,2.79528371456156,0,0.0,1.0
1990-02-14,4.63,4.63,4.63,4.63,200,2.80133411221212,2.80133411221212,2.80133411221212,2.80133411221212,330.556785769752,0.0,1.0
1990-02-15,4.62,4.62,4.62,4.62,0,2.79528371456156,2.79528371456156,2.79528371456156,2.79528371456156,0,0.0,1.0
1990-02-16,4.75,4.75,4.75,4.75,100,2.87393888401892,2.87393888401892,2.87393888401892,2.87393888401892,165.278392884876,0.0,1.0
1990-02-20,4.75,4.75,4.63,4.75,1100,2.87393888401892,2.87393888401892,2.80133411221212,2.87393888401892,1818.06232173363,0.0,1.0
1990-02-21,4.75,4.75,4.75,4.75,0,2.87393888401892,2.87393888401892,2.87393888401892,2.87393888401892,0,0.0,1.0
1990-02-22,4.75,4.75,4.75,4.75,0,2.87393888401892,2.87393888401892,2.87393888401892,2.87393888401892,0,0.0,1.0
1990-02-23,4.75,4.75,4.75,4.75,0,2.87393888401892,2.87393888401892,2.87393888401892,2.87393888401892,0,0.0,1.0
1990-02-26,4.63,4.63,4.63,4.63,400,2.80133411221212,2.80133411221212,2.80133411221212,2.80133411221212,661.113571539504,0.0,1.0
1990-02-27,4.62,4.62,4.62,4.62,0,2.79528371456156,2.79528371456156,2.79528371456156,2.79528371456156,0,0.0,1.0
1990-02-28,4.62,4.62,4.62,4.62,0,2.79528371456156,2.79528371456156,2.79528371456156,2.79528371456156,0,0.0,1.0
1990-03-01,4.5,4.5,4.5,4.5,700,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,1156.94875019413,0.0,1.0
1990-03-02,4.5,4.5,4.5,4.5,0,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,0,0.0,1.0
1990-03-05,4.5,4.5,4.5,4.5,0,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,0,0.0,1.0
1990-03-06,4.5,4.5,4.5,4.5,400,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,661.113571539504,0.0,1.0
1990-03-07,4.5,4.5,4.5,4.5,0,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,0,0.0,1.0
1990-03-08,4.38,4.38,4.38,4.38,1100,2.65007417094797,2.65007417094797,2.65007417094797,2.65007417094797,1818.06232173363,0.0,1.0
1990-03-09,4.5,4.5,4.5,4.5,200,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,330.556785769752,0.0,1.0
1990-03-12,4.5,4.5,4.5,4.5,0,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,0,0.0,1.0
1990-03-13,4.5,4.5,4.5,4.5,0,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,0,0.0,1.0
1990-03-14,4.38,4.5,4.38,4.5,3400,2.65007417094797,2.72267894275476,2.65007417094797,2.72267894275476,5619.46535808578,0.0,1.0
1990-03-15,4.38,4.38,4.38,4.38,100,2.65007417094797,2.65007417094797,2.65007417094797,2.65007417094797,165.278392884876,0.0,1.0
1990-03-16,4.63,4.63,4.38,4.38,5800,2.80133411221212,2.80133411221212,2.65007417094797,2.65007417094797,9586.14678732281,0.0,1.0
1990-03-19,4.38,4.5,4.38,4.5,1200,2.65007417094797,2.72267894275476,2.65007417094797,2.72267894275476,1983.34071461851,0.0,1.0
1990-03-20,4.38,4.38,4.38,4.38,100,2.65007417094797,2.65007417094797,2.65007417094797,2.65007417094797,165.278392884876,0.0,1.0
1990-03-21,4.5,4.5,4.5,4.5,500,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,826.39196442438,0.0,1.0
1990-03-22,4.5,4.5,4.5,4.5,0,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,0,0.0,1.0
1990-03-23,4.5,4.5,4.5,4.5,0,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,0,0.0,1.0
1990-03-26,4.5,4.5,4.5,4.5,0,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,0,0.0,1.0
1990-03-27,4.75,4.75,4.63,4.63,2000,2.87393888401892,2.87393888401892,2.80133411221212,2.80133411221212,3305.56785769751,0.0,1.0
1990-03-28,4.63,4.63,4.63,4.63,200,2.80133411221212,2.80133411221212,2.80133411221212,2.80133411221212,330.556785769752,0.0,1.0
1990-03-29,4.63,4.63,4.63,4.63,2000,2.80133411221212,2.80133411221212,2.80133411221212,2.80133411221212,3305.56785769752,0.0,1.0
1990-03-30,4.62,4.62,4.62,4.62,0,2.79528371456156,2.79528371456156,2.79528371456156,2.79528371456156,0,0.0,1.0
1990-04-02,5.0,5.0,4.75,4.75,15400,3.02519882528307,3.02519882528307,2.87393888401892,2.87393888401892,25452.8725042709,0.0,1.0
1990-04-03,4.88,5.0,4.88,5.0,200,2.95259405347628,3.02519882528307,2.95259405347628,3.02519882528307,330.556785769751,0.0,1.0
1990-04-04,4.75,4.75,4.75,4.75,3000,2.87393888401892,2.87393888401892,2.87393888401892,2.87393888401892,4958.35178654627,0.0,1.0
1990-04-05,4.75,4.75,4.75,4.75,100,2.87393888401892,2.87393888401892,2.87393888401892,2.87393888401892,165.278392884876,0.0,1.0
1990-04-06,4.75,4.75,4.63,4.75,1300,2.87393888401892,2.87393888401892,2.80133411221212,2.87393888401892,2148.61910750338,0.0,1.0
1990-04-09,4.75,4.75,4.75,4.75,3000,2.87393888401892,2.87393888401892,2.87393888401892,2.87393888401892,4958.35178654627,0.0,1.0
1990-04-10,4.75,4.75,4.75,4.75,500,2.87393888401892,2.87393888401892,2.87393888401892,2.87393888401892,826.391964424378,0.0,1.0
1990-04-11,4.63,4.63,4.63,4.63,600,2.80133411221212,2.80133411221212,2.80133411221212,2.80133411221212,991.670357309256,0.0,1.0
1990-04-12,4.63,4.63,4.63,4.63,2000,2.80133411221212,2.80133411221212,2.80133411221212,2.80133411221212,3305.56785769752,0.0,1.0
1990-04-16,4.5,4.5,4.5,4.5,1000,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,1652.78392884876,0.0,1.0
1990-04-17,4.38,4.38,4.38,4.38,200,2.65007417094797,2.65007417094797,2.65007417094797,2.65007417094797,330.556785769752,0.0,1.0
1990-04-18,4.5,4.5,4.5,4.5,3600,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,5950.02214385554,0.0,1.0
1990-04-19,4.38,4.38,4.38,4.38,11700,2.65007417094797,2.65007417094797,2.65007417094797,2.65007417094797,19337.5719675305,0.0,1.0
1990-04-20,4.5,4.5,4.5,4.5,1400,2.72267894275476,2.72267894275476,2.72267894275476,2.72267894275476,2313.89750038826,0.0,1.0
1990-04-23,5.0,5.0,4.63,4.63,12400,3.02519882528307,3.02519882528307,2.80133411221212,2.80133411221212,20494.5207177246,0.0,1.0
1990-04-24,5.13,5.25,5.0,5.0,3400,3.10385399474043,3.17645876654723,3.02519882528307,3.02519882528307,5619.46535808578,0.0,1.0
1990-04-25,5.0,5.13,5.0,5.13,10000,3.02519882528307,3.10385399474043,3.02519882528307,3.10385399474043,16527.8392884876,0.0,1.0
1990-04-26,5.0,5.0,4.88,5.0,700,3.02519882528307,3.02519882528307,2.95259405347628,3.02519882528307,1156.94875019413,0.0,1.0
1990-04-27,5.0,5.0,5.0,5.0,0,3.02519882528307,3.02519882528307,3.02519882528307,3.02519882528307,0,0.0,1.0
1990-04-30,4.88,5.0,4.88,5.0,600,2.95259405347628,3.02519882528307,2.95259405347628,3.02519882528307,991.670357309254,0.0,1.0
1990-05-01,4.88,4.88,4.88,4.88,0,2.95259405347628,2.95259405347628,2.95259405347628,2.95259405347628,0,0.0,1.0
1990-05-02,4.88,4.88,4.88,4.88,100,2.95259405347628,2.95259405347628,2.95259405347628,2.95259405347628,165.278392884876,0.0,1.0
1990-05-03,5.13,5.13,5.0,5.0,2500,3.10385399474043,3.10385399474043,3.02519882528307,3.02519882528307,4131.95982212189,0.0,1.0
1990-05-04,5.13,5.13,5.13,5.13,300,3.10385399474043,3.10385399474043,3.10385399474043,3.10385399474043,495.835178654627,0.0,1.0
1990-05-07,4.88,5.0,4.88,5.0,700,2.95259405347628,3.02519882528307,2.95259405347628,3.02519882528307,1156.94875019413,0.0,1.0
1990-05-08,4.88,4.88,4.88,4.88,0,2.95259405347628,2.95259405347628,2.95259405347628,2.95259405347628,0,0.0,1.0
1990-05-09,4.88,4.88,4.88,4.88,0,2.97679564407854,2.97679564407854,2.97679564407854,2.97679564407854,0,0.04,1.0
1990-05-10,5.0,5.0,4.88,4.88,500,3.04999553696572,3.04999553696572,2.97679564407854,2.97679564407854,819.67333056727,0.0,1.0
1990-05-11,5.38,5.38,5.13,5.13,8000,3.28179519777511,3.28179519777511,3.12929542092683,3.12929542092683,13114.7732890763,0.0,1.0
1990-05-14,5.25,5.38,5.13,5.38,12200,3.20249531381401,3.28179519777511,3.12929542092683,3.28179519777511,20000.0292658414,0.0,1.0
1990-05-15,5.13,5.13,5.13,5.13,600,3.12929542092683,3.12929542092683,3.12929542092683,3.12929542092683,983.607996680723,0.0,1.0
1990-05-16,5.12,5.12,5.12,5.12,0,3.1231954298529,3.1231954298529,3.1231954298529,3.1231954298529,0,0.0,1.0
1990-05-17,5.13,5.13,5.13,5.13,1000,3.12929542092683,3.12929542092683,3.12929542092683,3.12929542092683,1639.34666113454,0.0,1.0
1990-05-18,5.13,5.25,5.13,5.13,5900,3.12929542092683,3.20249531381401,3.12929542092683,3.12929542092683,9672.14530069378,0.0,1.0
1990-05-21,5.13,5.25,5.13,5.13,600,3.12929542092683,3.20249531381401,3.12929542092683,3.12929542092683,983.607996680723,0.0,1.0
1990-05-22,5.13,5.25,5.13,5.13,4300,3.12929542092683,3.20249531381401,3.12929542092683,3.12929542092683,7049.19064287852,0.0,1.0
1990-05-23,5.25,5.25,5.25,5.25,2000,3.20249531381401,3.20249531381401,3.20249531381401,3.20249531381401,3278.69332226907,0.0,1.0
1990-05-24,5.25,5.25,5.13,5.25,4900,3.20249531381401,3.20249531381401,3.12929542092683,3.20249531381401,8032.79863955923,0.0,1.0
1990-05-25,5.25,5.25,5.25,5.25,500,3.20249531381401,3.20249531381401,3.20249531381401,3.20249531381401,819.673330567269,0.0,1.0
1990-05-29,5.25,5.25,5.25,5.25,1300,3.20249531381401,3.20249531381401,3.20249531381401,3.20249531381401,2131.1506594749,0.0,1.0
1990-05-30,5.13,5.13,5.13,5.13,3000,3.12929542092683,3.12929542092683,3.12929542092683,3.12929542092683,4918.03998340362,0.0,1.0
1990-05-31,5.13,5.25,5.13,5.13,4500,3.12929542092683,3.20249531381401,3.12929542092683,3.12929542092683,7377.05997510542,0.0,1.0
1990-06-01,5.12,5.12,5.12,5.12,0,3.1231954298529,3.1231954298529,3.1231954298529,3.1231954298529,0,0.0,1.0
1990-06-04,5.0,5.38,5.0,5.13,28100,3.04999553696572,3.28179519777511,3.04999553696572,3.12929542092683,46065.6411778806,0.0,1.0
1990-06-05,5.13,5.13,5.13,5.13,1000,3.12929542092683,3.12929542092683,3.12929542092683,3.12929542092683,1639.34666113454,0.0,1.0
1990-06-06,5.13,5.13,5.13,5.13,1500,3.12929542092683,3.12929542092683,3.12929542092683,3.12929542092683,2459.01999170181,0.0,1.0
1990-06-07,5.13,5.13,5.13,5.13,2000,3.12929542092683,3.12929542092683,3.12929542092683,3.12929542092683,3278.69332226908,0.0,1.0
1990-06-08,5.13,5.13,5.13,5.13,1000,3.12929542092683,3.12929542092683,3.12929542092683,3.12929542092683,1639.34666113454,0.0,1.0
1990-06-11,5.12,5.12,5.12,5.12,0,3.1231954298529,3.1231954298529,3.1231954298529,3.1231954298529,0,0.0,1.0
1990-06-12,5.12,5.12,5.12,5.12,0,3.1231954298529,3.1231954298529,3.1231954298529,3.1231954298529,0,0.0,1.0
1990-06-13,5.13,5.13,5.13,5.13,500,3.12929542092683,3.12929542092683,3.12929542092683,3.12929542092683,819.673330567269,0.0,1.0
1990-06-14,5.12,5.12,5.12,5.12,0,3.1231954298529,3.1231954298529,3.1231954298529,3.1231954298529,0,0.0,1.0
1990-06-15,5.12,5.12,5.12,5.12,0,3.1231954298529,3.1231954298529,3.1231954298529,3.1231954298529,0,0.0,1.0
1990-06-18,5.0,5.0,5.0,5.0,100,3.04999553696572,3.04999553696572,3.04999553696572,3.04999553696572,163.934666113454,0.0,1.0
1990-06-19,5.0,5.0,5.0,5.0,0,3.04999553696572,3.04999553696572,3.04999553696572,3.04999553696572,0,0.0,1.0
1990-06-20,5.0,5.0,5.0,5.0,3000,3.04999553696572,3.04999553696572,3.04999553696572,3.04999553696572,4918.03998340362,0.0,1.0
1990-06-21,5.13,5.13,5.13,5.13,600,3.12929542092683,3.12929542092683,3.12929542092683,3.12929542092683,983.607996680723,0.0,1.0
1990-06-22,4.88,5.0,4.88,5.0,3500,2.97679564407854,3.04999553696572,2.97679564407854,3.04999553696572,5737.71331397089,0.0,1.0
1990-06-25,5.0,5.0,5.0,5.0,1000,3.04999553696572,3.04999553696572,3.04999553696572,3.04999553696572,1639.34666113454,0.0,1.0
1990-06-26,5.0,5.0,5.0,5.0,0,3.04999553696572,3.04999553696572,3.04999553696572,3.04999553696572,0,0.0,1.0
1990-06-27,5.0,5.0,5.0,5.0,0,3.04999553696572,3.04999553696572,3.04999553696572,3.04999553696572,0,0.0,1.0
1990-06-28,5.0,5.0,5.0,5.0,0,3.04999553696572,3.04999553696572,3.04999553696572,3.04999553696572,0,0.0,1.0
1990-06-29,5.25,5.25,5.0,5.0,6500,3.20249531381401,3.20249531381401,3.04999553696572,3.04999553696572,10655.7532973745,0.0,1.0
1990-07-02,5.25,5.25,5.25,5.25,2000,3.20249531381401,3.20249531381401,3.20249531381401,3.20249531381401,3278.69332226907,0.0,1.0
1990-07-03,5.25,5.25,5.25,5.25,0,3.20249531381401,3.20249531381401,3.20249531381401,3.20249531381401,0,0.0,1.0
1990-07-05,5.38,5.38,5.38,5.38,300,3.28179519777511,3.28179519777511,3.28179519777511,3.28179519777511,491.803998340363,0.0,1.0
1990-07-06,5.5,5.5,5.38,5.38,2200,3.35499509066229,3.35499509066229,3.28179519777511,3.28179519777511,3606.56265449599,0.0,1.0
1990-07-09,5.75,5.88,5.5,5.5,16100,3.50749486751058,3.58679475147169,3.35499509066229,3.35499509066229,26393.4812442661,0.0,1.0
1990-07-10,5.75,5.88,5.75,5.75,2300,3.50749486751058,3.58679475147169,3.50749486751058,3.50749486751058,3770.49732060944,0.0,1.0
1990-07-11,5.88,5.88,5.75,5.75,2300,3.58679475147169,3.58679475147169,3.50749486751058,3.50749486751058,3770.49732060944,0.0,1.0
1990-07-12,5.75,5.88,5.75,5.88,2000,3.50749486751058,3.58679475147169,3.50749486751058,3.58679475147169,3278.69332226908,0.0,1.0
1990-07-13,5.75,5.75,5.75,5.75,0,3.50749486751058,3.50749486751058,3.50749486751058,3.50749486751058,0,0.0,1.0
1990-07-16,5.88,5.88,5.88,5.88,600,3.58679475147169,3.58679475147169,3.58679475147169,3.58679475147169,983.607996680723,0.0,1.0
1990-07-17,5.75,5.88,5.75,5.88,1700,3.50749486751058,3.58679475147169,3.50749486751058,3.58679475147169,2786.88932392872,0.0,1.0
1990-07-18,5.75,5.75,5.63,5.75,1800,3.50749486751058,3.50749486751058,3.4342949746234,3.50749486751058,2950.82399004217,0.0,1.0
1990-07-19,5.88,5.88,5.75,5.75,700,3.58679475147169,3.58679475147169,3.50749486751058,3.50749486751058,1147.54266279418,0.0,1.0
1990-07-20,5.88,5.88,5.75,5.88,1700,3.58679475147169,3.58679475147169,3.50749486751058,3.58679475147169,2786.88932392871,0.0,1.0
1990-07-23,6.5,6.5,5.75,5.88,16300,3.96499419805544,3.96499419805544,3.50749486751058,3.58679475147169,26721.350576493,0.0,1.0
1990-07-24,7.38,7.38,6.63,6.63,34500,4.5017934125614,4.5017934125614,4.04429408201654,4.04429408201654,56557.4598091416,0.0,1.0
1990-07-25,7.75,7.88,7.25,7.38,36700,4.72749308229687,4.80679296625797,4.42249352860029,4.5017934125614,60164.0224636375,0.0,1.0
1990-07-26,7.63,7.75,7.38,7.75,16800,4.65429318940969,4.72749308229687,4.5017934125614,4.72749308229687,27541.0239070603,0.0,1.0
1990-07-27,7.38,7.63,7.13,7.63,10000,4.5017934125614,4.65429318940969,4.34929363571312,4.65429318940969,16393.4666113454,0.0,1.0
1990-07-30,7.0,7.38,7.0,7.38,3000,4.26999375175201,4.5017934125614,4.26999375175201,4.5017934125614,4918.03998340362,0.0,1.0
1990-07-31,7.13,7.13,6.88,7.0,2300,4.34929363571312,4.34929363571312,4.19679385886483,4.26999375175201,3770.49732060944,0.0,1.0
1990-08-01,7.0,7.0,7.0,7.0,400,4.26999375175201,4.26999375175201,4.26999375175201,4.26999375175201,655.738664453815,0.0,1.0
1990-08-02,7.13,7.13,6.88,7.0,900,4.34929363571312,4.34929363571312,4.19679385886483,4.26999375175201,1475.41199502108,0.0,1.0
1990-08-03,6.75,7.0,6.5,7.0,6500,4.11749397490372,4.26999375175201,3.96499419805544,4.26999375175201,10655.7532973745,0.0,1.0
1990-08-06,6.63,6.75,6.5,6.75,3900,4.08089402846013,4.15475636381688,4.00087649849033,4.15475636381688,6336.11160193659,0.06,1.0
1990-08-07,6.63,6.75,6.63,6.63,800,4.08089402846013,4.15475636381688,4.08089402846013,4.08089402846013,1299.71520039725,0.0,1.0
1990-08-08,6.75,6.88,6.75,6.75,2600,4.15475636381688,4.23477389378668,4.15475636381688,4.15475636381688,4224.07440129106,0.0,1.0
1990-08-09,6.88,7.0,6.88,6.88,2300,4.23477389378668,4.30863622914343,4.23477389378668,4.23477389378668,3736.6812011421,0.0,1.0
1990-08-10,7.0,7.0,7.0,7.0,100,4.30863622914343,4.30863622914343,4.30863622914343,4.30863622914343,162.464400049656,0.0,1.0
1990-08-13,7.0,7.0,7.0,7.0,1300,4.30863622914343,4.30863622914343,4.30863622914343,4.30863622914343,2112.03720064553,0.0,1.0
1990-08-14,6.88,6.88,6.88,6.88,200,4.23477389378668,4.23477389378668,4.23477389378668,4.23477389378668,324.928800099313,0.0,1.0
1990-08-15,6.88,6.88,6.88,6.88,0,4.23477389378668,4.23477389378668,4.23477389378668,4.23477389378668,0,0.0,1.0
1990-08-16,6.88,7.0,6.88,6.88,2100,4.23477389378668,4.30863622914343,4.23477389378668,4.23477389378668,3411.75240104278,0.0,1.0
1990-08-17,6.88,6.88,6.88,6.88,0,4.23477389378668,4.23477389378668,4.23477389378668,4.23477389378668,0,0.0,1.0
1990-08-20,7.0,7.0,6.75,6.88,7300,4.30863622914343,4.30863622914343,4.15475636381688,4.23477389378668,11859.9012036249,0.0,1.0
1990-08-21,6.88,6.88,6.75,6.88,2200,4.23477389378668,4.23477389378668,4.15475636381688,4.23477389378668,3574.21680109244,0.0,1.0
1990-08-22,6.75,6.75,6.75,6.75,1500,4.15475636381688,4.15475636381688,4.15475636381688,4.15475636381688,2436.96600074484,0.0,1.0
1990-08-23,6.63,6.75,6.63,6.75,1100,4.08089402846013,4.15475636381688,4.08089402846013,4.15475636381688,1787.10840054622,0.0,1.0
1990-08-24,6.62,6.62,6.62,6.62,0,4.07473883384707,4.07473883384707,4.07473883384707,4.07473883384707,0,0.0,1.0
1990-08-27,6.62,6.62,6.62,6.62,0,4.07473883384707,4.07473883384707,4.07473883384707,4.07473883384707,0,0.0,1.0
1990-08-28,6.5,6.63,6.5,6.63,1000,4.00087649849033,4.08089402846013,4.00087649849033,4.08089402846013,1624.64400049656,0.0,1.0
1990-08-29,6.63,6.63,6.38,6.5,1300,4.08089402846013,4.08089402846013,3.92701416313358,4.00087649849033,2112.03720064553,0.0,1.0
1990-08-30,6.5,6.63,6.5,6.63,1700,4.00087649849033,4.08089402846013,4.00087649849033,4.08089402846013,2761.89480084415,0.0,1.0
1990-08-31,6.63,6.63,6.5,6.5,1700,4.08089402846013,4.08089402846013,4.00087649849033,4.00087649849033,2761.89480084416,0.0,1.0
1990-09-04,6.63,6.63,6.63,6.63,400,4.08089402846013,4.08089402846013,4.08089402846013,4.08089402846013,649.857600198625,0.0,1.0
1990-09-05,6.62,6.62,6.62,6.62,0,4.07473883384707,4.07473883384707,4.07473883384707,4.07473883384707,0,0.0,1.0
1990-09-06,6.5,6.5,6.5,6.5,200,4.00087649849033,4.00087649849033,4.00087649849033,4.00087649849033,324.928800099312,0.0,1.0
1990-09-07,6.38,6.38,6.25,6.38,3900,3.92701416313358,3.92701416313358,3.84699663316378,3.92701416313358,6336.11160193659,0.0,1.0
1990-09-10,6.63,6.63,6.63,6.63,1000,4.08089402846013,4.08089402846013,4.08089402846013,4.08089402846013,1624.64400049656,0.0,1.0
1990-09-11,6.62,6.62,6.62,6.62,0,4.07473883384707,4.07473883384707,4.07473883384707,4.07473883384707,0,0.0,1.0
1990-09-12,6.63,6.75,6.63,6.63,900,4.08089402846013,4.15475636381688,4.08089402846013,4.08089402846013,1462.17960044691,0.0,1.0
1990-09-13,6.13,6.5,6.13,6.5,10300,3.77313429780703,4.00087649849033,3.77313429780703,4.00087649849033,16733.8332051146,0.0,1.0
1990-09-14,6.13,6.13,6.13,6.13,100,3.77313429780703,3.77313429780703,3.77313429780703,3.77313429780703,162.464400049656,0.0,1.0
1990-09-17,6.12,6.12,6.12,6.12,0,3.76697910319397,3.76697910319397,3.76697910319397,3.76697910319397,0,0.0,1.0
1990-09-18,6.13,6.13,6.13,6.13,1000,3.77313429780703,3.77313429780703,3.77313429780703,3.77313429780703,1624.64400049656,0.0,1.0
1990-09-19,6.0,6.0,6.0,6.0,1200,3.69311676783722,3.69311676783722,3.69311676783722,3.69311676783722,1949.57280059588,0.0,1.0
1990-09-20,6.0,6.0,5.88,6.0,3600,3.69311676783722,3.69311676783722,3.61925443248048,3.69311676783722,5848.71840178763,0.0,1.0
1990-09-21,5.88,5.88,5.88,5.88,1200,3.61925443248048,3.61925443248048,3.61925443248048,3.61925443248048,1949.57280059587,0.0,1.0
1990-09-24,5.63,5.75,5.63,5.75,1100,3.46537456715393,3.53923690251067,3.46537456715393,3.53923690251067,1787.10840054622,0.0,1.0
1990-09-25,5.62,5.62,5.62,5.62,0,3.45921937254087,3.45921937254087,3.45921937254087,3.45921937254087,0,0.0,1.0
1990-09-26,5.63,5.63,5.5,5.63,3600,3.46537456715393,3.46537456715393,3.38535703718412,3.46537456715393,5848.71840178762,0.0,1.0
1990-09-27,5.5,5.5,5.5,5.5,1200,3.38535703718412,3.38535703718412,3.38535703718412,3.38535703718412,1949.57280059588,0.0,1.0
1990-09-28,5.5,5.5,5.38,5.5,600,3.38535703718412,3.38535703718412,3.31149470182738,3.38535703718412,974.786400297938,0.0,1.0
1990-10-01,5.5,5.5,5.38,5.5,1000,3.38535703718412,3.38535703718412,3.31149470182738,3.38535703718412,1624.64400049656,0.0,1.0
1990-10-02,5.25,5.38,5.25,5.38,6700,3.23147717185757,3.31149470182738,3.23147717185757,3.31149470182738,10885.114803327,0.0,1.0
1990-10-03,5.25,5.25,5.25,5.25,300,3.23147717185757,3.23147717185757,3.23147717185757,3.23147717185757,487.393200148969,0.0,1.0
1990-10-04,5.13,5.25,5.13,5.25,1000,3.15761483650083,3.23147717185757,3.15761483650083,3.23147717185757,1624.64400049656,0.0,1.0
1990-10-05,5.0,5.13,5.0,5.13,4800,3.07759730653102,3.15761483650083,3.07759730653102,3.15761483650083,7798.2912023835,0.0,1.0
1990-10-08,5.13,5.13,5.0,5.0,1600,3.15761483650083,3.15761483650083,3.07759730653102,3.07759730653102,2599.4304007945,0.0,1.0
1990-10-09,5.13,5.13,5.13,5.13,500,3.15761483650083,3.15761483650083,3.15761483650083,3.15761483650083,812.32200024828,0.0,1.0
1990-10-10,5.0,5.25,5.0,5.13,3800,3.07759730653102,3.23147717185757,3.07759730653102,3.15761483650083,6173.64720188694,0.0,1.0
1990-10-11,5.0,5.0,5.0,5.0,0,3.07759730653102,3.07759730653102,3.07759730653102,3.07759730653102,0,0.0,1.0
1990-10-12,5.0,5.0,5.0,5.0,500,3.07759730653102,3.07759730653102,3.07759730653102,3.07759730653102,812.322000248281,0.0,1.0
1990-10-15,5.13,5.13,5.13,5.13,1500,3.15761483650083,3.15761483650083,3.15761483650083,3.15761483650083,2436.96600074484,0.0,1.0
1990-10-16,5.12,5.12,5.12,5.12,0,3.15145964188776,3.15145964188776,3.15145964188776,3.15145964188776,0,0.0,1.0
1990-10-17,5.12,5.12,5.12,5.12,0,3.15145964188776,3.15145964188776,3.15145964188776,3.15145964188776,0,0.0,1.0
1990-10-18,5.5,5.5,5.13,5.13,7000,3.38535703718412,3.38535703718412,3.15761483650083,3.15761483650083,11372.5080034759,0.0,1.0
1990-10-19,5.13,5.5,5.13,5.5,6900,3.15761483650083,3.38535703718412,3.15761483650083,3.38535703718412,11210.0436034263,0.0,1.0
1990-10-22,5.13,5.25,5.13,5.13,1800,3.15761483650083,3.23147717185757,3.15761483650083,3.15761483650083,2924.35920089381,0.0,1.0
1990-10-23,5.38,5.38,5.0,5.13,4900,3.31149470182738,3.31149470182738,3.07759730653102,3.15761483650083,7960.75560243315,0.0,1.0
1990-10-24,5.25,5.25,5.13,5.25,2400,3.23147717185757,3.23147717185757,3.15761483650083,3.23147717185757,3899.14560119175,0.0,1.0
1990-10-25,5.0,5.0,5.0,5.0,1500,3.07759730653102,3.07759730653102,3.07759730653102,3.07759730653102,2436.96600074484,0.0,1.0
1990-10-26,5.0,5.0,4.88,5.0,2000,3.07759730653102,3.07759730653102,3.00373497117428,3.07759730653102,3249.28800099312,0.0,1.0
1990-10-29,4.88,5.0,4.88,5.0,2000,3.00373497117428,3.07759730653102,3.00373497117428,3.07759730653102,3249.28800099312,0.0,1.0
1990-10-30,4.88,4.88,4.88,4.88,1400,3.00373497117428,3.00373497117428,3.00373497117428,3.00373497117428,2274.50160069518,0.0,1.0
1990-10-31,4.88,4.88,4.88,4.88,1300,3.00373497117428,3.00373497117428,3.00373497117428,3.00373497117428,2112.03720064553,0.0,1.0
1990-11-01,4.88,4.88,4.88,4.88,2600,3.00373497117428,3.00373497117428,3.00373497117428,3.00373497117428,4224.07440129106,0.0,1.0
1990-11-02,4.75,4.75,4.75,4.75,700,2.92371744120447,2.92371744120447,2.92371744120447,2.92371744120447,1137.25080034759,0.0,1.0
1990-11-05,4.5,4.63,4.5,4.63,3500,2.80676874355629,2.88785317392569,2.80676874355629,2.88785317392569,5611.43487013615,0.06,1.0
1990-11-06,4.5,4.5,4.5,4.5,1200,2.80676874355629,2.80676874355629,2.80676874355629,2.80676874355629,1923.92052690382,0.0,1.0
1990-11-07,4.5,4.5,4.38,4.5,2400,2.80676874355629,2.80676874355629,2.73192157706146,2.80676874355629,3847.84105380765,0.0,1.0
1990-11-08,4.38,4.5,4.38,4.5,2200,2.73192157706146,2.80676874355629,2.73192157706146,2.80676874355629,3527.187632657,0.0,1.0
1990-11-09,4.25,4.38,4.25,4.38,1900,2.65083714669205,2.73192157706146,2.65083714669205,2.73192157706146,3046.20750093106,0.0,1.0
1990-11-12,4.25,4.25,4.13,4.25,6000,2.65083714669205,2.65083714669205,2.57598998019722,2.65083714669205,9619.60263451912,0.0,1.0
1990-11-13,4.25,4.25,4.13,4.25,4100,2.65083714669205,2.65083714669205,2.57598998019722,2.65083714669205,6573.39513358807,0.0,1.0
1990-11-14,4.5,4.5,4.25,4.25,6000,2.80676874355629,2.80676874355629,2.65083714669205,2.65083714669205,9619.60263451912,0.0,1.0
1990-11-15,4.75,4.75,4.63,4.63,3400,2.96270034042053,2.96270034042053,2.88785317392569,2.88785317392569,5451.10815956083,0.0,1.0
1990-11-16,4.75,4.75,4.75,4.75,0,2.96270034042053,2.96270034042053,2.96270034042053,2.96270034042053,0,0.0,1.0
1990-11-19,4.75,4.75,4.75,4.75,0,2.96270034042053,2.96270034042053,2.96270034042053,2.96270034042053,0,0.0,1.0
1990-11-20,4.75,4.75,4.75,4.75,0,2.96270034042053,2.96270034042053,2.96270034042053,2.96270034042053,0,0.0,1.0
1990-11-21,4.75,4.75,4.75,4.75,0,2.96270034042053,2.96270034042053,2.96270034042053,2.96270034042053,0,0.0,1.0
1990-11-23,4.75,4.75,4.75,4.75,600,2.96270034042053,2.96270034042053,2.96270034042053,2.96270034042053,961.960263451911,0.0,1.0
1990-11-26,4.75,4.75,4.63,4.75,1300,2.96270034042053,2.96270034042053,2.88785317392569,2.96270034042053,2084.24723747914,0.0,1.0
1990-11-27,4.63,4.75,4.5,4.75,2300,2.88785317392569,2.96270034042053,2.80676874355629,2.96270034042053,3687.51434323233,0.0,1.0
1990-11-28,4.63,4.63,4.63,4.63,300,2.88785317392569,2.88785317392569,2.88785317392569,2.88785317392569,480.980131725957,0.0,1.0
1990-11-29,4.75,4.75,4.75,4.75,400,2.96270034042053,2.96270034042053,2.96270034042053,2.96270034042053,641.306842301274,0.0,1.0
1990-11-30,4.63,4.63,4.63,4.63,500,2.88785317392569,2.88785317392569,2.88785317392569,2.88785317392569,801.633552876594,0.0,1.0
1990-12-03,4.63,4.75,4.63,4.63,5700,2.88785317392569,2.96270034042053,2.88785317392569,2.88785317392569,9138.62250279317,0.0,1.0
1990-12-04,5.0,5.0,4.63,4.63,4100,3.11863193728477,3.11863193728477,2.88785317392569,2.88785317392569,6573.39513358806,0.0,1.0
1990-12-05,5.5,5.5,4.88,5.0,7300,3.43049513101324,3.43049513101324,3.04378477078993,3.11863193728477,11703.8498719983,0.0,1.0
1990-12-06,5.63,5.88,5.5,5.5,8000,3.51157956138265,3.66751115824689,3.43049513101324,3.43049513101324,12826.1368460255,0.0,1.0
1990-12-07,5.5,5.5,5.5,5.5,400,3.43049513101324,3.43049513101324,3.43049513101324,3.43049513101324,641.306842301275,0.0,1.0
1990-12-10,5.38,5.38,5.38,5.38,500,3.35564796451841,3.35564796451841,3.35564796451841,3.35564796451841,801.633552876593,0.0,1.0
1990-12-11,5.38,5.38,5.38,5.38,0,3.35564796451841,3.35564796451841,3.35564796451841,3.35564796451841,0,0.0,1.0
1990-12-12,5.0,5.25,5.0,5.25,4000,3.11863193728477,3.27456353414901,3.11863193728477,3.27456353414901,6413.06842301274,0.0,1.0
1990-12-13,5.0,5.0,5.0,5.0,3700,3.11863193728477,3.11863193728477,3.11863193728477,3.11863193728477,5932.08829128678,0.0,1.0
1990-12-14,5.13,5.25,5.13,5.13,4500,3.19971636765417,3.27456353414901,3.19971636765417,3.19971636765417,7214.70197588934,0.0,1.0
1990-12-17,5.12,5.12,5.12,5.12,0,3.1934791037796,3.1934791037796,3.1934791037796,3.1934791037796,0,0.0,1.0
1990-12-18,4.88,5.0,4.88,5.0,3000,3.04378477078993,3.11863193728477,3.04378477078993,3.11863193728477,4809.80131725956,0.0,1.0
1990-12-19,4.88,4.88,4.88,4.88,500,3.04378477078993,3.04378477078993,3.04378477078993,3.04378477078993,801.633552876594,0.0,1.0
1990-12-20,5.0,5.0,5.0,5.0,1000,3.11863193728477,3.11863193728477,3.11863193728477,3.11863193728477,1603.26710575318,0.0,1.0
1990-12-21,5.0,5.13,5.0,5.0,600,3.11863193728477,3.19971636765417,3.11863193728477,3.11863193728477,961.960263451911,0.0,1.0
1990-12-24,5.0,5.0,5.0,5.0,900,3.11863193728477,3.11863193728477,3.11863193728477,3.11863193728477,1442.94039517787,0.0,1.0
1990-12-26,5.13,5.13,5.13,5.13,100,3.19971636765417,3.19971636765417,3.19971636765417,3.19971636765417,160.326710575319,0.0,1.0
1990-12-27,5.0,5.0,5.0,5.0,100,3.11863193728477,3.11863193728477,3.11863193728477,3.11863193728477,160.326710575318,0.0,1.0
1990-12-28,5.0,5.0,5.0,5.0,1700,3.11863193728477,3.11863193728477,3.11863193728477,3.11863193728477,2725.55407978041,0.0,1.0
1990-12-31,5.25,5.25,5.13,5.13,2500,3.27456353414901,3.27456353414901,3.19971636765417,3.19971636765417,4008.16776438296,0.0,1.0
1991-01-02,5.13,5.13,5.13,5.13,200,3.19971636765417,3.19971636765417,3.19971636765417,3.19971636765417,320.653421150637,0.0,1.0
1991-01-03,5.0,5.0,5.0,5.0,400,3.11863193728477,3.11863193728477,3.11863193728477,3.11863193728477,641.306842301274,0.0,1.0
1991-01-04,5.13,5.13,5.0,5.0,500,3.19971636765417,3.19971636765417,3.11863193728477,3.11863193728477,801.633552876593,0.0,1.0
1991-01-07,5.12,5.12,5.12,5.12,0,3.1934791037796,3.1934791037796,3.1934791037796,3.1934791037796,0,0.0,1.0
1991-01-08,5.0,5.0,5.0,5.0,600,3.11863193728477,3.11863193728477,3.11863193728477,3.11863193728477,961.960263451911,0.0,1.0
1991-01-09,5.0,5.0,5.0,5.0,0,3.11863193728477,3.11863193728477,3.11863193728477,3.11863193728477,0,0.0,1.0
1991-01-10,5.13,5.13,5.13,5.13,1000,3.19971636765417,3.19971636765417,3.19971636765417,3.19971636765417,1603.26710575319,0.0,1.0
1991-01-11,5.0,5.0,5.0,5.0,4300,3.11863193728477,3.11863193728477,3.11863193728477,3.11863193728477,6894.04855473869,0.0,1.0
1991-01-14,5.0,5.0,4.75,5.0,2100,3.11863193728477,3.11863193728477,2.96270034042053,3.11863193728477,3366.86092208169,0.0,1.0
1991-01-15,4.88,4.88,4.88,4.88,300,3.04378477078993,3.04378477078993,3.04378477078993,3.04378477078993,480.980131725956,0.0,1.0
1991-01-16,4.88,4.88,4.88,4.88,0,3.04378477078993,3.04378477078993,3.04378477078993,3.04378477078993,0,0.0,1.0
1991-01-17,5.0,5.0,5.0,5.0,500,3.11863193728477,3.11863193728477,3.11863193728477,3.11863193728477,801.633552876592,0.0,1.0
1991-01-18,5.0,5.0,5.0,5.0,0,3.11863193728477,3.11863193728477,3.11863193728477,3.11863193728477,0,0.0,1.0
1991-01-21,5.0,5.0,4.88,5.0,1300,3.11863193728477,3.11863193728477,3.04378477078993,3.11863193728477,2084.24723747914,0.0,1.0
1991-01-22,4.88,4.88,4.88,4.88,500,3.04378477078993,3.04378477078993,3.04378477078993,3.04378477078993,801.633552876594,0.0,1.0
1991-01-23,5.0,5.0,5.0,5.0,1200,3.11863193728477,3.11863193728477,3.11863193728477,3.11863193728477,1923.92052690382,0.0,1.0
1991-01-24,5.0,5.0,4.88,5.0,1100,3.11863193728477,3.11863193728477,3.04378477078993,3.11863193728477,1763.5938163285,0.0,1.0
1991-01-25,5.0,5.13,5.0,5.0,5800,3.11863193728477,3.19971636765417,3.11863193728477,3.11863193728477,9298.94921336847,0.0,1.0
1991-01-28,5.13,5.13,5.13,5.13,3000,3.19971636765417,3.19971636765417,3.19971636765417,3.19971636765417,4809.80131725956,0.0,1.0
1991-01-29,5.13,5.25,5.13,5.13,3000,3.19971636765417,3.27456353414901,3.19971636765417,3.19971636765417,4809.80131725956,0.0,1.0
1991-01-30,5.25,5.38,5.13,5.13,11200,3.27456353414901,3.35564796451841,3.19971636765417,3.19971636765417,17956.5915844357,0.0,1.0
1991-01-31,5.25,5.25,5.25,5.25,0,3.27456353414901,3.27456353414901,3.27456353414901,3.27456353414901,0,0.0,1.0
1991-02-01,5.13,5.38,5.13,5.25,5600,3.19971636765417,3.35564796451841,3.19971636765417,3.27456353414901,8978.29579221784,0.0,1.0
1991-02-04,5.5,5.5,5.13,5.13,10600,3.45544418651152,3.45544418651152,3.2229870321462,3.2229870321462,16871.9264016987,0.04,1.0
1991-02-05,5.38,5.5,5.38,5.5,10000,3.38005267698763,3.45544418651152,3.38005267698763,3.45544418651152,15916.9116997158,0.0,1.0
1991-02-06,5.5,5.5,5.5,5.5,7800,3.45544418651152,3.45544418651152,3.45544418651152,3.45544418651152,12415.1911257783,0.0,1.0
1991-02-07,5.5,5.5,5.38,5.5,2600,3.45544418651152,3.45544418651152,3.38005267698763,3.45544418651152,4138.3970419261,0.0,1.0
1991-02-08,5.38,5.5,5.38,5.5,1800,3.38005267698763,3.45544418651152,3.38005267698763,3.45544418651152,2865.04410594884,0.0,1.0
1991-02-11,5.5,5.5,5.38,5.38,3700,3.45544418651152,3.45544418651152,3.38005267698763,3.38005267698763,5889.25732889483,0.0,1.0
1991-02-12,5.5,5.5,5.38,5.5,4200,3.45544418651152,3.45544418651152,3.38005267698763,3.45544418651152,6685.10291388062,0.0,1.0
1991-02-13,5.5,5.5,5.38,5.5,2200,3.45544418651152,3.45544418651152,3.38005267698763,3.45544418651152,3501.72057393747,0.0,1.0
1991-02-14,5.25,5.38,5.25,5.38,4200,3.29837854167009,3.38005267698763,3.29837854167009,3.38005267698763,6685.10291388061,0.0,1.0
1991-02-15,5.25,5.25,5.13,5.25,12600,3.29837854167009,3.29837854167009,3.2229870321462,3.29837854167009,20055.3087416418,0.0,1.0
1991-02-19,5.25,5.25,5.25,5.25,0,3.29837854167009,3.29837854167009,3.29837854167009,3.29837854167009,0,0.0,1.0
1991-02-20,5.0,5.13,5.0,5.13,1400,3.14131289682866,3.2229870321462,3.14131289682866,3.2229870321462,2228.3676379602,0.0,1.0
1991-02-21,5.0,5.0,5.0,5.0,0,3.14131289682866,3.14131289682866,3.14131289682866,3.14131289682866,0,0.0,1.0
1991-02-22,5.13,5.13,5.13,5.13,2800,3.2229870321462,3.2229870321462,3.2229870321462,3.2229870321462,4456.73527592041,0.0,1.0
1991-02-25,5.25,5.25,5.25,5.25,400,3.29837854167009,3.29837854167009,3.29837854167009,3.29837854167009,636.67646798863,0.0,1.0
1991-02-26,5.13,5.13,5.13,5.13,1500,3.2229870321462,3.2229870321462,3.2229870321462,3.2229870321462,2387.53675495736,0.0,1.0
1991-02-27,5.38,5.63,5.13,5.13,11400,3.38005267698763,3.53711832182907,3.2229870321462,3.2229870321462,18145.279337676,0.0,1.0
1991-02-28,5.25,5.38,5.13,5.38,2900,3.29837854167009,3.38005267698763,3.2229870321462,3.38005267698763,4615.90439291757,0.0,1.0
1991-03-01,5.5,5.5,5.25,5.25,6100,3.45544418651152,3.45544418651152,3.29837854167009,3.29837854167009,9709.31613682661,0.0,1.0
1991-03-04,5.5,5.63,5.5,5.5,7000,3.45544418651152,3.53711832182907,3.45544418651152,3.45544418651152,11141.838189801,0.0,1.0
1991-03-05,5.63,5.63,5.5,5.5,4400,3.53711832182907,3.53711832182907,3.45544418651152,3.45544418651152,7003.44114787492,0.0,1.0
1991-03-06,5.63,5.63,5.63,5.63,700,3.53711832182907,3.53711832182907,3.53711832182907,3.53711832182907,1114.1838189801,0.0,1.0
1991-03-07,5.38,5.5,5.25,5.5,9600,3.38005267698763,3.45544418651152,3.29837854167009,3.45544418651152,15280.2352317271,0.0,1.0
1991-03-08,5.38,5.38,5.38,5.38,1500,3.38005267698763,3.38005267698763,3.38005267698763,3.38005267698763,2387.53675495736,0.0,1.0
1991-03-11,5.13,5.25,5.13,5.25,1800,3.2229870321462,3.29837854167009,3.2229870321462,3.29837854167009,2865.04410594883,0.0,1.0
1991-03-12,5.13,5.25,5.13,5.13,3200,3.2229870321462,3.29837854167009,3.2229870321462,3.2229870321462,5093.41174390904,0.0,1.0
1991-03-13,5.13,5.25,5.0,5.13,8400,3.2229870321462,3.29837854167009,3.14131289682866,3.2229870321462,13370.2058277612,0.0,1.0
1991-03-14,5.13,5.13,5.0,5.13,3600,3.2229870321462,3.2229870321462,3.14131289682866,3.2229870321462,5730.08821189767,0.0,1.0
1991-03-15,5.0,5.25,4.88,5.13,2100,3.14131289682866,3.29837854167009,3.06592138730477,3.2229870321462,3342.5514569403,0.0,1.0
1991-03-18,5.13,5.13,5.0,5.0,2600,3.2229870321462,3.2229870321462,3.14131289682866,3.14131289682866,4138.39704192609,0.0,1.0
1991-03-19,5.0,5.0,4.88,5.0,1500,3.14131289682866,3.14131289682866,3.06592138730477,3.14131289682866,2387.53675495736,0.0,1.0
1991-03-20,5.0,5.0,4.88,5.0,1200,3.14131289682866,3.14131289682866,3.06592138730477,3.14131289682866,1910.02940396589,0.0,1.0
1991-03-21,5.0,5.13,5.0,5.0,2100,3.14131289682866,3.2229870321462,3.14131289682866,3.14131289682866,3342.5514569403,0.0,1.0
1991-03-22,5.0,5.0,4.75,5.0,5400,3.14131289682866,3.14131289682866,2.98424725198722,3.14131289682866,8595.13231784649,0.0,1.0
1991-03-25,5.0,5.0,5.0,5.0,2000,3.14131289682866,3.14131289682866,3.14131289682866,3.14131289682866,3183.38233994315,0.0,1.0
1991-03-26,5.13,5.13,4.88,5.0,24100,3.2229870321462,3.2229870321462,3.06592138730477,3.14131289682866,38359.757196315,0.0,1.0
1991-03-27,5.13,5.13,5.0,5.13,7100,3.2229870321462,3.2229870321462,3.14131289682866,3.2229870321462,11301.0073067982,0.0,1.0
1991-03-28,5.25,5.25,5.0,5.13,8700,3.29837854167009,3.29837854167009,3.14131289682866,3.2229870321462,13847.7131787527,0.0,1.0
1991-04-01,5.25,5.25,5.13,5.25,19100,3.29837854167009,3.29837854167009,3.2229870321462,3.29837854167009,30401.3013464571,0.0,1.0
1991-04-02,5.13,5.25,5.13,5.25,1900,3.2229870321462,3.29837854167009,3.2229870321462,3.29837854167009,3024.21322294599,0.0,1.0
1991-04-03,5.38,5.38,5.13,5.13,13800,3.38005267698763,3.38005267698763,3.2229870321462,3.2229870321462,21965.3381456078,0.0,1.0
1991-04-04,6.0,6.0,5.38,5.38,31000,3.76957547619439,3.76957547619439,3.38005267698763,3.38005267698763,49342.4262691188,0.0,1.0
1991-04-05,5.88,6.13,5.88,6.0,3600,3.6941839666705,3.85124961151193,3.6941839666705,3.76957547619439,5730.08821189767,0.0,1.0
1991-04-08,5.88,5.88,5.88,5.88,2600,3.6941839666705,3.6941839666705,3.6941839666705,3.6941839666705,4138.39704192609,0.0,1.0
1991-04-09,5.88,6.0,5.88,5.88,2700,3.6941839666705,3.76957547619439,3.6941839666705,3.6941839666705,4297.56615892325,0.0,1.0
1991-04-10,5.88,5.88,5.88,5.88,1200,3.6941839666705,3.6941839666705,3.6941839666705,3.6941839666705,1910.02940396589,0.0,1.0
1991-04-11,5.88,6.0,5.88,5.88,8100,3.6941839666705,3.76957547619439,3.6941839666705,3.6941839666705,12892.6984767698,0.0,1.0
1991-04-12,5.63,5.75,5.63,5.75,2700,3.53711832182907,3.61250983135295,3.53711832182907,3.61250983135295,4297.56615892325,0.0,1.0
1991-04-15,5.63,5.63,5.63,5.63,400,3.53711832182907,3.53711832182907,3.53711832182907,3.53711832182907,636.676467988629,0.0,1.0
1991-04-16,5.63,5.63,5.38,5.63,7300,3.53711832182907,3.53711832182907,3.38005267698763,3.53711832182907,11619.3455407925,0.0,1.0
1991-04-17,5.5,5.5,5.5,5.5,2600,3.45544418651152,3.45544418651152,3.45544418651152,3.45544418651152,4138.3970419261,0.0,1.0
1991-04-18,5.63,5.63,5.5,5.5,4400,3.53711832182907,3.53711832182907,3.45544418651152,3.45544418651152,7003.44114787492,0.0,1.0
1991-04-19,5.63,5.63,5.63,5.63,400,3.53711832182907,3.53711832182907,3.53711832182907,3.53711832182907,636.676467988629,0.0,1.0
1991-04-22,5.38,5.5,5.38,5.5,2400,3.38005267698763,3.45544418651152,3.38005267698763,3.45544418651152,3820.05880793178,0.0,1.0
1991-04-23,5.25,5.5,5.25,5.38,3400,3.29837854167009,3.45544418651152,3.29837854167009,3.38005267698763,5411.74997790335,0.0,1.0
1991-04-24,5.25,5.25,5.25,5.25,500,3.29837854167009,3.29837854167009,3.29837854167009,3.29837854167009,795.845584985787,0.0,1.0
1991-04-25,5.25,5.25,5.25,5.25,6200,3.29837854167009,3.29837854167009,3.29837854167009,3.29837854167009,9868.48525382376,0.0,1.0
1991-04-26,5.25,5.25,5.25,5.25,1100,3.29837854167009,3.29837854167009,3.29837854167009,3.29837854167009,1750.86028696873,0.0,1.0
1991-04-29,5.25,5.25,5.25,5.25,1400,3.29837854167009,3.29837854167009,3.29837854167009,3.29837854167009,2228.3676379602,0.0,1.0
1991-04-30,5.13,5.25,5.13,5.25,1500,3.2229870321462,3.29837854167009,3.2229870321462,3.29837854167009,2387.53675495736,0.0,1.0
1991-05-01,5.13,5.25,5.13,5.13,1200,3.2229870321462,3.29837854167009,3.2229870321462,3.2229870321462,1910.02940396589,0.0,1.0
1991-05-02,5.0,5.13,5.0,5.13,3100,3.14131289682866,3.2229870321462,3.14131289682866,3.2229870321462,4934.24262691188,0.0,1.0
1991-05-03,5.0,5.0,5.0,5.0,2500,3.14131289682866,3.14131289682866,3.14131289682866,3.14131289682866,3979.22792492893,0.0,1.0
1991-05-06,5.0,5.0,5.0,5.0,500,3.16644340000328,3.16644340000328,3.16644340000328,3.16644340000328,789.529350184314,0.04,1.0
1991-05-07,4.75,4.88,4.75,4.88,4300,3.00812123000312,3.09044875840321,3.00812123000312,3.09044875840321,6789.95241158509,0.0,1.0
1991-05-08,5.0,5.0,4.88,4.88,700,3.16644340000328,3.16644340000328,3.09044875840321,3.09044875840321,1105.34109025804,0.0,1.0
1991-05-09,5.0,5.0,4.88,5.0,600,3.16644340000328,3.16644340000328,3.09044875840321,3.16644340000328,947.435220221177,0.0,1.0
1991-05-10,5.0,5.13,5.0,5.0,300,3.16644340000328,3.24877092840337,3.16644340000328,3.16644340000328,473.717610110589,0.0,1.0
1991-05-13,5.0,5.0,5.0,5.0,0,3.16644340000328,3.16644340000328,3.16644340000328,3.16644340000328,0,0.0,1.0
1991-05-14,5.0,5.0,5.0,5.0,6900,3.16644340000328,3.16644340000328,3.16644340000328,3.16644340000328,10895.5050325435,0.0,1.0
1991-05-15,5.0,5.0,5.0,5.0,5300,3.16644340000328,3.16644340000328,3.16644340000328,3.16644340000328,8369.01111195373,0.0,1.0
1991-05-16,5.13,5.13,5.0,5.0,2500,3.24877092840337,3.24877092840337,3.16644340000328,3.16644340000328,3947.64675092156,0.0,1.0
1991-05-17,5.0,5.13,5.0,5.13,20500,3.16644340000328,3.24877092840337,3.16644340000328,3.24877092840337,32370.7033575569,0.0,1.0
1991-05-20,5.13,5.13,5.13,5.13,200,3.24877092840337,3.24877092840337,3.24877092840337,3.24877092840337,315.811740073725,0.0,1.0
1991-05-21,5.0,5.0,5.0,5.0,2900,3.16644340000328,3.16644340000328,3.16644340000328,3.16644340000328,4579.27023106902,0.0,1.0
1991-05-22,5.0,5.0,5.0,5.0,0,3.16644340000328,3.16644340000328,3.16644340000328,3.16644340000328,0,0.0,1.0
1991-05-23,5.13,5.13,5.13,5.13,100,3.24877092840337,3.24877092840337,3.24877092840337,3.24877092840337,157.905870036863,0.0,1.0
1991-05-24,5.13,5.13,5.0,5.13,2800,3.24877092840337,3.24877092840337,3.16644340000328,3.24877092840337,4421.36436103215,0.0,1.0
1991-05-28,5.12,5.12,5.12,5.12,0,3.24243804160336,3.24243804160336,3.24243804160336,3.24243804160336,0,0.0,1.0
1991-05-29,5.0,5.13,5.0,5.13,4100,3.16644340000328,3.24877092840337,3.16644340000328,3.24877092840337,6474.14067151138,0.0,1.0
1991-05-30,5.0,5.0,5.0,5.0,8000,3.16644340000328,3.16644340000328,3.16644340000328,3.16644340000328,12632.469602949,0.0,1.0
1991-05-31,5.0,5.0,5.0,5.0,3000,3.16644340000328,3.16644340000328,3.16644340000328,3.16644340000328,4737.17610110589,0.0,1.0
1991-06-03,5.0,5.13,5.0,5.0,2000,3.16644340000328,3.24877092840337,3.16644340000328,3.16644340000328,3158.11740073726,0.0,1.0
1991-06-04,5.0,5.0,5.0,5.0,3500,3.16644340000328,3.16644340000328,3.16644340000328,3.16644340000328,5526.7054512902,0.0,1.0
1991-06-05,5.0,5.0,5.0,5.0,1000,3.16644340000328,3.16644340000328,3.16644340000328,3.16644340000328,1579.05870036863,0.0,1.0
1991-06-06,5.0,5.0,4.88,5.0,3400,3.16644340000328,3.16644340000328,3.09044875840321,3.16644340000328,5368.79958125334,0.0,1.0
1991-06-07,5.0,5.0,4.88,5.0,300,3.16644340000328,3.16644340000328,3.09044875840321,3.16644340000328,473.717610110589,0.0,1.0
1991-06-10,5.0,5.0,4.88,5.0,2700,3.16644340000328,3.16644340000328,3.09044875840321,3.16644340000328,4263.4584909953,0.0,1.0
1991-06-11,5.0,5.0,5.0,5.0,3000,3.16644340000328,3.16644340000328,3.16644340000328,3.16644340000328,4737.17610110589,0.0,1.0
1991-06-12,5.0,5.0,5.0,5.0,1600,3.16644340000328,3.16644340000328,3.16644340000328,3.16644340000328,2526.49392058981,0.0,1.0
1991-06-13,5.0,5.0,4.88,5.0,1100,3.16644340000328,3.16644340000328,3.09044875840321,3.16644340000328,1736.96457040549,0.0,1.0
1991-06-14,5.0,5.0,5.0,5.0,0,3.16644340000328,3.16644340000328,3.16644340000328,3.16644340000328,0,0.0,1.0
1991-06-17,5.0,5.0,4.88,5.0,400,3.16644340000328,3.16644340000328,3.09044875840321,3.16644340000328,631.623480147451,0.0,1.0
1991-06-18,5.0,5.0,5.0,5.0,0,3.16644340000328,3.16644340000328,3.16644340000328,3.16644340000328,0,0.0,1.0
1991-06-19,5.0,5.0,4.88,5.0,500,3.16644340000328,3.16644340000328,3.09044875840321,3.16644340000328,789.529350184314,0.0,1.0
1991-06-20,4.88,4.88,4.88,4.88,1600,3.09044875840321,3.09044875840321,3.09044875840321,3.09044875840321,2526.4939205898,0.0,1.0
1991-06-21,4.75,4.75,4.75,4.75,1000,3.00812123000312,3.00812123000312,3.00812123000312,3.00812123000312,1579.05870036863,0.0,1.0
1991-06-24,4.75,4.75,4.75,4.75,1000,3.00812123000312,3.00812123000312,3.00812123000312,3.00812123000312,1579.05870036863,0.0,1.0
1991-06-25,4.75,4.75,4.75,4.75,600,3.00812123000312,3.00812123000312,3.00812123000312,3.00812123000312,947.435220221176,0.0,1.0
1991-06-26,4.75,4.75,4.75,4.75,1700,3.00812123000312,3.00812123000312,3.00812123000312,3.00812123000312,2684.39979062666,0.0,1.0
1991-06-27,4.75,4.75,4.75,4.75,4500,3.00812123000312,3.00812123000312,3.00812123000312,3.00812123000312,7105.76415165882,0.0,1.0
1991-06-28,4.75,4.75,4.75,4.75,5300,3.00812123000312,3.00812123000312,3.00812123000312,3.00812123000312,8369.01111195372,0.0,1.0
1991-07-01,4.75,4.88,4.75,4.88,2600,3.00812123000312,3.09044875840321,3.00812123000312,3.09044875840321,4105.55262095843,0.0,1.0
1991-07-02,4.75,4.75,4.75,4.75,100,3.00812123000312,3.00812123000312,3.00812123000312,3.00812123000312,157.905870036863,0.0,1.0
1991-07-03,4.75,4.75,4.75,4.75,0,3.00812123000312,3.00812123000312,3.00812123000312,3.00812123000312,0,0.0,1.0
1991-07-05,4.75,4.75,4.75,4.75,0,3.00812123000312,3.00812123000312,3.00812123000312,3.00812123000312,0,0.0,1.0
1991-07-08,4.75,4.75,4.75,4.75,0,3.00812123000312,3.00812123000312,3.00812123000312,3.00812123000312,0,0.0,1.0
1991-07-09,4.75,4.88,4.75,4.88,400,3.00812123000312,3.09044875840321,3.00812123000312,3.09044875840321,631.62348014745,0.0,1.0
1991-07-10,5.0,5.0,4.75,4.88,17700,3.16644340000328,3.16644340000328,3.00812123000312,3.09044875840321,27949.3389965247,0.0,1.0
1991-07-11,5.38,5.38,5.0,5.0,19600,3.40709309840353,3.40709309840353,3.16644340000328,3.16644340000328,30949.5505272251,0.0,1.0
1991-07-12,5.63,5.63,5.38,5.38,2900,3.5654152684037,3.5654152684037,3.40709309840353,3.40709309840353,4579.27023106901,0.0,1.0
1991-07-15,5.75,5.75,5.75,5.75,1000,3.64140991000378,3.64140991000378,3.64140991000378,3.64140991000378,1579.05870036862,0.0,1.0
1991-07-16,5.63,5.63,5.5,5.63,7500,3.5654152684037,3.5654152684037,3.48308774000361,3.5654152684037,11842.9402527647,0.0,1.0
1991-07-17,5.62,5.62,5.62,5.62,0,3.55908238160369,3.55908238160369,3.55908238160369,3.55908238160369,0,0.0,1.0
1991-07-18,5.62,5.62,5.62,5.62,0,3.55908238160369,3.55908238160369,3.55908238160369,3.55908238160369,0,0.0,1.0
1991-07-19,5.63,5.63,5.5,5.5,3700,3.5654152684037,3.5654152684037,3.48308774000361,3.48308774000361,5842.51719136391,0.0,1.0
1991-07-22,5.5,5.5,5.5,5.5,200,3.48308774000361,3.48308774000361,3.48308774000361,3.48308774000361,315.811740073726,0.0,1.0
1991-07-23,5.5,5.5,5.5,5.5,100,3.48308774000361,3.48308774000361,3.48308774000361,3.48308774000361,157.905870036863,0.0,1.0
1991-07-24,5.5,5.5,5.5,5.5,200,3.48308774000361,3.48308774000361,3.48308774000361,3.48308774000361,315.811740073726,0.0,1.0
1991-07-25,5.38,5.38,5.38,5.38,3000,3.40709309840353,3.40709309840353,3.40709309840353,3.40709309840353,4737.17610110588,0.0,1.0
1991-07-26,5.38,5.38,5.38,5.38,0,3.40709309840353,3.40709309840353,3.40709309840353,3.40709309840353,0,0.0,1.0
1991-07-29,5.38,5.38,5.38,5.38,200,3.40709309840353,3.40709309840353,3.40709309840353,3.40709309840353,315.811740073726,0.0,1.0
1991-07-30,5.38,5.38,5.38,5.38,300,3.40709309840353,3.40709309840353,3.40709309840353,3.40709309840353,473.717610110588,0.0,1.0
1991-07-31,5.25,5.25,5.25,5.25,300,3.32476557000345,3.32476557000345,3.32476557000345,3.32476557000345,473.717610110588,0.0,1.0
1991-08-01,5.38,5.38,5.38,5.38,500,3.40709309840353,3.40709309840353,3.40709309840353,3.40709309840353,789.529350184314,0.0,1.0
1991-08-02,5.38,5.38,5.38,5.38,0,3.40709309840353,3.40709309840353,3.40709309840353,3.40709309840353,0,0.0,1.0
1991-08-05,5.38,5.38,5.38,5.38,0,3.43242464560356,3.43242464560356,3.43242464560356,3.43242464560356,0,0.04,1.0
1991-08-06,5.25,5.25,5.13,5.25,1100,3.34948501662058,3.34948501662058,3.27292535909782,3.34948501662058,1724.14564368663,0.0,1.0
1991-08-07,5.13,5.25,5.13,5.25,900,3.27292535909782,3.34948501662058,3.27292535909782,3.34948501662058,1410.66461756179,0.0,1.0
1991-08-08,5.12,5.12,5.12,5.12,0,3.26654538763759,3.26654538763759,3.26654538763759,3.26654538763759,0,0.0,1.0
1991-08-09,5.12,5.12,5.12,5.12,0,3.26654538763759,3.26654538763759,3.26654538763759,3.26654538763759,0,0.0,1.0
1991-08-12,5.0,5.0,5.0,5.0,700,3.18998573011483,3.18998573011483,3.18998573011483,3.18998573011483,1097.18359143695,0.0,1.0
1991-08-13,5.0,5.0,5.0,5.0,2200,3.18998573011483,3.18998573011483,3.18998573011483,3.18998573011483,3448.29128737326,0.0,1.0
1991-08-14,5.0,5.0,5.0,5.0,500,3.18998573011483,3.18998573011483,3.18998573011483,3.18998573011483,783.702565312105,0.0,1.0
1991-08-15,5.0,5.0,5.0,5.0,0,3.18998573011483,3.18998573011483,3.18998573011483,3.18998573011483,0,0.0,1.0
1991-08-16,5.0,5.0,5.0,5.0,0,3.18998573011483,3.18998573011483,3.18998573011483,3.18998573011483,0,0.0,1.0
1991-08-19,5.0,5.0,4.88,5.0,2200,3.18998573011483,3.18998573011483,3.11342607259208,3.18998573011483,3448.29128737326,0.0,1.0
1991-08-20,5.0,5.0,5.0,5.0,0,3.18998573011483,3.18998573011483,3.18998573011483,3.18998573011483,0,0.0,1.0
1991-08-21,5.0,5.0,5.0,5.0,500,3.18998573011483,3.18998573011483,3.18998573011483,3.18998573011483,783.702565312105,0.0,1.0
1991-08-22,4.75,4.88,4.75,4.88,6000,3.03048644360909,3.11342607259208,3.03048644360909,3.11342607259208,9404.43078374525,0.0,1.0
1991-08-23,4.88,4.88,4.88,4.88,2000,3.11342607259208,3.11342607259208,3.11342607259208,3.11342607259208,3134.81026124841,0.0,1.0
1991-08-26,4.88,4.88,4.88,4.88,0,3.11342607259208,3.11342607259208,3.11342607259208,3.11342607259208,0,0.0,1.0
1991-08-27,4.88,4.88,4.88,4.88,0,3.11342607259208,3.11342607259208,3.11342607259208,3.11342607259208,0,0.0,1.0
1991-08-28,4.88,4.88,4.88,4.88,2000,3.11342607259208,3.11342607259208,3.11342607259208,3.11342607259208,3134.81026124841,0.0,1.0
1991-08-29,4.75,4.88,4.75,4.88,16600,3.03048644360909,3.11342607259208,3.03048644360909,3.11342607259208,26018.9251683619,0.0,1.0
1991-08-30,4.75,4.75,4.75,4.75,200,3.03048644360909,3.03048644360909,3.03048644360909,3.03048644360909,313.481026124842,0.0,1.0
1991-09-03,4.75,4.75,4.75,4.75,500,3.03048644360909,3.03048644360909,3.03048644360909,3.03048644360909,783.702565312104,0.0,1.0
1991-09-04,4.88,4.88,4.88,4.88,1000,3.11342607259208,3.11342607259208,3.11342607259208,3.11342607259208,1567.40513062421,0.0,1.0
1991-09-05,4.88,4.88,4.88,4.88,0,3.11342607259208,3.11342607259208,3.11342607259208,3.11342607259208,0,0.0,1.0
1991-09-06,4.75,4.75,4.75,4.75,1200,3.03048644360909,3.03048644360909,3.03048644360909,3.03048644360909,1880.88615674905,0.0,1.0
1991-09-09,4.88,4.88,4.88,4.88,2000,3.11342607259208,3.11342607259208,3.11342607259208,3.11342607259208,3134.81026124841,0.0,1.0
1991-09-10,4.75,4.75,4.5,4.5,38300,3.03048644360909,3.03048644360909,2.87098715710335,2.87098715710335,60031.6165029072,0.0,1.0
1991-09-11,4.75,4.75,4.75,4.75,0,3.03048644360909,3.03048644360909,3.03048644360909,3.03048644360909,0,0.0,1.0
1991-09-12,4.75,4.75,4.75,4.75,8500,3.03048644360909,3.03048644360909,3.03048644360909,3.03048644360909,13322.9436103058,0.0,1.0
1991-09-13,4.75,4.75,4.75,4.75,0,3.03048644360909,3.03048644360909,3.03048644360909,3.03048644360909,0,0.0,1.0
1991-09-16,4.63,4.63,4.5,4.63,3100,2.95392678608634,2.95392678608634,2.87098715710335,2.95392678608634,4858.95590493504,0.0,1.0
1991-09-17,4.75,4.75,4.75,4.75,24400,3.03048644360909,3.03048644360909,3.03048644360909,3.03048644360909,38244.6851872307,0.0,1.0
1991-09-18,4.75,4.88,4.75,4.75,4000,3.03048644360909,3.11342607259208,3.03048644360909,3.03048644360909,6269.62052249684,0.0,1.0
1991-09-19,4.88,4.88,4.88,4.88,4000,3.11342607259208,3.11342607259208,3.11342607259208,3.11342607259208,6269.62052249683,0.0,1.0
1991-09-20,4.88,4.88,4.88,4.88,3000,3.11342607259208,3.11342607259208,3.11342607259208,3.11342607259208,4702.21539187262,0.0,1.0
1991-09-23,4.5,4.63,4.5,4.63,20100,2.87098715710335,2.95392678608634,2.87098715710335,2.95392678608634,31504.8431255466,0.0,1.0
1991-09-24,4.63,4.63,4.63,4.63,1000,2.95392678608634,2.95392678608634,2.95392678608634,2.95392678608634,1567.40513062421,0.0,1.0
1991-09-25,4.75,4.75,4.75,4.75,1000,3.03048644360909,3.03048644360909,3.03048644360909,3.03048644360909,1567.40513062421,0.0,1.0
1991-09-26,4.75,4.75,4.75,4.75,2000,3.03048644360909,3.03048644360909,3.03048644360909,3.03048644360909,3134.81026124842,0.0,1.0
1991-09-27,4.63,4.63,4.63,4.63,2000,2.95392678608634,2.95392678608634,2.95392678608634,2.95392678608634,3134.81026124841,0.0,1.0
1991-09-30,4.75,4.75,4.63,4.63,800,3.03048644360909,3.03048644360909,2.95392678608634,2.95392678608634,1253.92410449937,0.0,1.0
1991-10-01,4.63,4.75,4.63,4.75,14100,2.95392678608634,3.03048644360909,2.95392678608634,3.03048644360909,22100.4123418013,0.0,1.0
1991-10-02,4.75,4.75,4.63,4.63,6300,3.03048644360909,3.03048644360909,2.95392678608634,2.95392678608634,9874.65232293252,0.0,1.0
1991-10-03,4.75,4.75,4.75,4.75,1000,3.03048644360909,3.03048644360909,3.03048644360909,3.03048644360909,1567.40513062421,0.0,1.0
1991-10-04,4.75,4.75,4.75,4.75,0,3.03048644360909,3.03048644360909,3.03048644360909,3.03048644360909,0,0.0,1.0
1991-10-07,4.63,4.75,4.63,4.75,4100,2.95392678608634,3.03048644360909,2.95392678608634,3.03048644360909,6426.36103555924,0.0,1.0
1991-10-08,4.62,4.62,4.62,4.62,0,2.94754681462611,2.94754681462611,2.94754681462611,2.94754681462611,0,0.0,1.0
1991-10-09,4.38,4.5,4.38,4.5,3900,2.79442749958059,2.87098715710335,2.79442749958059,2.87098715710335,6112.88000943442,0.0,1.0
1991-10-10,4.25,4.25,4.25,4.25,1400,2.71148787059761,2.71148787059761,2.71148787059761,2.71148787059761,2194.36718287389,0.0,1.0
1991-10-11,4.38,4.38,4.38,4.38,2000,2.79442749958059,2.79442749958059,2.79442749958059,2.79442749958059,3134.81026124842,0.0,1.0
1991-10-14,4.5,4.5,4.25,4.25,700,2.87098715710335,2.87098715710335,2.71148787059761,2.71148787059761,1097.18359143695,0.0,1.0
1991-10-15,4.5,4.5,4.5,4.5,1800,2.87098715710335,2.87098715710335,2.87098715710335,2.87098715710335,2821.32923512357,0.0,1.0
1991-10-16,4.63,4.63,4.5,4.5,10400,2.95392678608634,2.95392678608634,2.87098715710335,2.87098715710335,16301.0133584917,0.0,1.0
1991-10-17,4.75,4.75,4.5,4.5,31600,3.03048644360909,3.03048644360909,2.87098715710335,2.87098715710335,49530.002127725,0.0,1.0
1991-10-18,4.75,4.75,4.63,4.75,14800,3.03048644360909,3.03048644360909,2.95392678608634,3.03048644360909,23197.5959332383,0.0,1.0
1991-10-21,4.75,4.75,4.75,4.75,0,3.03048644360909,3.03048644360909,3.03048644360909,3.03048644360909,0,0.0,1.0
1991-10-22,4.75,4.88,4.75,4.75,12500,3.03048644360909,3.11342607259208,3.03048644360909,3.03048644360909,19592.5641328026,0.0,1.0
1991-10-23,4.75,4.75,4.63,4.75,8000,3.03048644360909,3.03048644360909,2.95392678608634,3.03048644360909,12539.2410449937,0.0,1.0
1991-10-24,5.38,5.38,4.75,4.88,132100,3.43242464560356,3.43242464560356,3.03048644360909,3.11342607259208,207054.217755458,0.0,1.0
1991-10-25,5.63,5.75,5.38,5.38,26400,3.5919239321093,3.66848358963206,3.43242464560356,3.43242464560356,41379.4954484791,0.0,1.0
1991-10-28,5.63,5.63,5.38,5.5,11000,3.5919239321093,3.5919239321093,3.43242464560356,3.50898430312632,17241.4564368663,0.0,1.0
1991-10-29,6.13,6.25,5.5,5.63,51000,3.91092250512079,3.98748216264354,3.50898430312632,3.5919239321093,79937.6616618345,0.0,1.0
1991-10-30,6.0,6.13,5.88,6.13,20200,3.8279828761378,3.91092250512079,3.75142321861504,3.91092250512079,31661.583638609,0.0,1.0
1991-10-31,5.88,6.0,5.88,6.0,5600,3.75142321861504,3.8279828761378,3.75142321861504,3.8279828761378,8777.46873149558,0.0,1.0
1991-11-01,5.88,6.0,5.75,6.0,2100,3.75142321861504,3.8279828761378,3.66848358963206,3.8279828761378,3291.55077431084,0.0,1.0
1991-11-04,5.75,5.75,5.63,5.75,2500,3.70038344693321,3.70038344693321,3.62315805325808,3.70038344693321,3884.73254357293,0.05,1.0
1991-11-05,5.88,6.0,5.88,5.88,15700,3.78404429008126,3.86126968375639,3.78404429008126,3.78404429008126,24396.120373638,0.0,1.0
1991-11-06,5.75,6.0,5.75,5.88,35100,3.70038344693321,3.86126968375639,3.70038344693321,3.78404429008126,54541.6449117639,0.0,1.0
1991-11-07,5.88,5.88,5.75,5.75,22500,3.78404429008126,3.78404429008126,3.70038344693321,3.70038344693321,34962.5928921564,0.0,1.0
1991-11-08,5.75,5.88,5.75,5.88,4600,3.70038344693321,3.78404429008126,3.70038344693321,3.78404429008126,7147.90788017418,0.0,1.0
1991-11-11,6.25,6.38,5.88,5.88,16700,4.02215592057957,4.10581676372763,3.78404429008126,3.78404429008126,25950.0133910672,0.0,1.0
1991-11-12,6.38,6.75,6.13,6.25,31900,4.10581676372763,4.34392839422594,3.94493052690444,4.02215592057957,49569.1872559905,0.0,1.0
1991-11-13,6.5,6.5,6.25,6.25,4700,4.18304215740276,4.18304215740276,4.02215592057957,4.02215592057957,7303.2971819171,0.0,1.0
1991-11-14,6.88,6.88,6.38,6.5,17100,4.42758923737399,4.42758923737399,4.10581676372763,4.18304215740276,26571.5705980389,0.0,1.0
1991-11-15,6.5,6.88,6.5,6.88,27700,4.18304215740276,4.42758923737399,4.18304215740276,4.42758923737399,43042.836582788,0.0,1.0
1991-11-18,6.5,6.63,6.25,6.5,8400,4.18304215740276,4.26670300055081,4.02215592057957,4.18304215740276,13052.701346405,0.0,1.0
1991-11-19,6.25,6.38,6.13,6.38,31600,4.02215592057957,4.10581676372763,3.94493052690444,4.10581676372763,49103.0193507619,0.0,1.0
1991-11-20,6.63,6.63,6.25,6.38,19600,4.26670300055081,4.26670300055081,4.02215592057957,4.10581676372763,30456.3031416118,0.0,1.0
1991-11-21,6.63,6.75,6.63,6.63,5000,4.26670300055081,4.34392839422594,4.26670300055081,4.26670300055081,7769.46508714586,0.0,1.0
1991-11-22,6.63,6.88,6.63,6.75,7200,4.26670300055081,4.42758923737399,4.26670300055081,4.34392839422594,11188.02972549,0.0,1.0
1991-11-25,6.38,6.63,6.38,6.63,2000,4.10581676372763,4.26670300055081,4.10581676372763,4.26670300055081,3107.78603485834,0.0,1.0
1991-11-26,6.5,6.5,6.38,6.5,300,4.18304215740276,4.18304215740276,4.10581676372763,4.18304215740276,466.167905228751,0.0,1.0
1991-11-27,6.5,6.5,6.5,6.5,5000,4.18304215740276,4.18304215740276,4.18304215740276,4.18304215740276,7769.46508714585,0.0,1.0
1991-11-29,6.5,6.63,6.38,6.5,6200,4.18304215740276,4.26670300055081,4.10581676372763,4.18304215740276,9634.13670806085,0.0,1.0
1991-12-02,6.5,6.5,6.38,6.5,2100,4.18304215740276,4.18304215740276,4.10581676372763,4.18304215740276,3263.17533660126,0.0,1.0
1991-12-03,6.63,6.63,6.5,6.5,3000,4.26670300055081,4.26670300055081,4.18304215740276,4.18304215740276,4661.67905228752,0.0,1.0
1991-12-04,6.63,6.63,6.63,6.63,2700,4.26670300055081,4.26670300055081,4.26670300055081,4.26670300055081,4195.51114705876,0.0,1.0
1991-12-05,6.63,6.88,6.63,6.75,4000,4.26670300055081,4.42758923737399,4.26670300055081,4.34392839422594,6215.57206971669,0.0,1.0
1991-12-06,6.5,6.75,6.5,6.75,3000,4.18304215740276,4.34392839422594,4.18304215740276,4.34392839422594,4661.67905228751,0.0,1.0
1991-12-09,6.5,6.5,6.38,6.5,900,4.18304215740276,4.18304215740276,4.10581676372763,4.18304215740276,1398.50371568625,0.0,1.0
1991-12-10,6.38,6.38,6.38,6.38,500,4.10581676372763,4.10581676372763,4.10581676372763,4.10581676372763,776.946508714585,0.0,1.0
1991-12-11,6.38,6.5,6.38,6.38,3800,4.10581676372763,4.18304215740276,4.10581676372763,4.10581676372763,5904.79346623085,0.0,1.0
1991-12-12,6.88,6.88,6.25,6.25,9100,4.42758923737399,4.42758923737399,4.02215592057957,4.02215592057957,14140.4264586055,0.0,1.0
1991-12-13,7.0,7.25,6.88,6.88,45200,4.50481463104912,4.6657008678723,4.42758923737399,4.42758923737399,70235.9643877986,0.0,1.0
1991-12-16,7.0,7.13,7.0,7.13,4100,4.50481463104912,4.58847547419718,4.50481463104912,4.58847547419718,6370.96137145961,0.0,1.0
1991-12-17,6.75,6.88,6.75,6.88,2800,4.34392839422594,4.42758923737399,4.34392839422594,4.42758923737399,4350.90044880168,0.0,1.0
1991-12-18,6.88,6.88,6.75,6.75,300,4.42758923737399,4.42758923737399,4.34392839422594,4.34392839422594,466.167905228752,0.0,1.0
1991-12-19,6.63,6.75,6.63,6.75,5400,4.26670300055081,4.34392839422594,4.26670300055081,4.34392839422594,8391.02229411753,0.0,1.0
1991-12-20,7.0,7.38,6.5,6.63,26400,4.50481463104912,4.74936171102036,4.18304215740276,4.26670300055081,41022.7756601301,0.0,1.0
1991-12-23,6.88,6.88,6.88,6.88,1000,4.42758923737399,4.42758923737399,4.42758923737399,4.42758923737399,1553.89301742917,0.0,1.0
1991-12-24,6.88,7.0,6.75,6.75,2600,4.42758923737399,4.50481463104912,4.34392839422594,4.34392839422594,4040.12184531585,0.0,1.0
1991-12-26,6.75,7.0,6.75,7.0,6400,4.34392839422594,4.50481463104912,4.34392839422594,4.50481463104912,9944.9153115467,0.0,1.0
1991-12-27,7.0,7.0,6.75,6.75,9200,4.50481463104912,4.50481463104912,4.34392839422594,4.34392839422594,14295.8157603484,0.0,1.0
1991-12-30,7.13,7.13,7.0,7.0,3500,4.58847547419718,4.58847547419718,4.50481463104912,4.50481463104912,5438.6255610021,0.0,1.0
1991-12-31,7.25,7.25,7.0,7.13,4000,4.6657008678723,4.6657008678723,4.50481463104912,4.58847547419718,6215.57206971669,0.0,1.0
1992-01-02,7.13,7.13,7.0,7.13,4500,4.58847547419718,4.58847547419718,4.50481463104912,4.58847547419718,6992.51857843127,0.0,1.0
1992-01-03,6.88,7.0,6.88,7.0,6200,4.42758923737399,4.50481463104912,4.42758923737399,4.50481463104912,9634.13670806087,0.0,1.0
1992-01-06,7.38,7.5,6.88,7.0,23400,4.74936171102036,4.82658710469549,4.42758923737399,4.50481463104912,36361.0966078426,0.0,1.0
1992-01-07,7.5,7.5,7.38,7.5,26100,4.82658710469549,4.82658710469549,4.74936171102036,4.82658710469549,40556.6077549014,0.0,1.0
1992-01-08,7.5,7.63,7.5,7.63,7500,4.82658710469549,4.91024794784354,4.82658710469549,4.91024794784354,11654.1976307188,0.0,1.0
1992-01-09,7.75,7.75,7.5,7.5,8400,4.98747334151867,4.98747334151867,4.82658710469549,4.82658710469549,13052.701346405,0.0,1.0
1992-01-10,7.75,7.75,7.63,7.75,5200,4.98747334151867,4.98747334151867,4.91024794784354,4.98747334151867,8080.24369063169,0.0,1.0
1992-01-13,7.75,7.88,7.63,7.88,6600,4.98747334151867,5.07113418466673,4.91024794784354,5.07113418466673,10255.6939150325,0.0,1.0
1992-01-14,8.13,8.38,7.88,7.88,14500,5.23202042148991,5.39290665831309,5.07113418466673,5.07113418466673,22531.448752723,0.0,1.0
1992-01-15,8.0,8.25,8.0,8.25,7800,5.14835957834185,5.30924581516504,5.14835957834185,5.30924581516504,12120.3655359475,0.0,1.0
1992-01-16,8.0,8.25,7.88,8.0,8000,5.14835957834185,5.30924581516504,5.07113418466673,5.14835957834185,12431.1441394334,0.0,1.0
1992-01-17,7.88,7.88,7.63,7.88,5800,5.07113418466673,5.07113418466673,4.91024794784354,5.07113418466673,9012.57950108919,0.0,1.0
1992-01-20,7.75,7.88,7.75,7.75,2900,4.98747334151867,5.07113418466673,4.98747334151867,4.98747334151867,4506.2897505446,0.0,1.0
1992-01-21,7.5,7.63,7.5,7.63,4600,4.82658710469549,4.91024794784354,4.82658710469549,4.91024794784354,7147.90788017419,0.0,1.0
1992-01-22,7.75,7.75,7.5,7.5,2800,4.98747334151867,4.98747334151867,4.82658710469549,4.82658710469549,4350.90044880168,0.0,1.0
1992-01-23,7.75,7.88,7.63,7.88,9500,4.98747334151867,5.07113418466673,4.91024794784354,5.07113418466673,14761.9836655771,0.0,1.0
1992-01-24,7.75,7.75,7.5,7.75,5300,4.98747334151867,4.98747334151867,4.82658710469549,4.98747334151867,8235.63299237461,0.0,1.0
1992-01-27,7.63,7.63,7.5,7.63,2100,4.91024794784354,4.91024794784354,4.82658710469549,4.91024794784354,3263.17533660126,0.0,1.0
1992-01-28,7.38,7.5,7.38,7.5,800,4.74936171102036,4.82658710469549,4.74936171102036,4.82658710469549,1243.11441394334,0.0,1.0
1992-01-29,7.0,7.25,6.75,7.25,14500,4.50481463104912,4.6657008678723,4.34392839422594,4.6657008678723,22531.448752723,0.0,1.0
1992-01-30,6.88,7.0,6.75,7.0,5200,4.42758923737399,4.50481463104912,4.34392839422594,4.50481463104912,8080.2436906317,0.0,1.0
1992-01-31,7.0,7.0,7.0,7.0,2100,4.50481463104912,4.50481463104912,4.50481463104912,4.50481463104912,3263.17533660126,0.0,1.0
1992-02-03,7.0,7.0,6.75,6.88,5400,4.50481463104912,4.50481463104912,4.34392839422594,4.42758923737399,8391.02229411753,0.0,1.0
1992-02-04,7.0,7.0,6.63,7.0,11300,4.53699187841376,4.53699187841376,4.29717945055475,4.53699187841376,17434.4592451982,0.05,1.0
1992-02-05,6.88,7.0,6.75,6.75,9500,4.45921487478381,4.53699187841376,4.3749564541847,4.3749564541847,14657.2887459631,0.0,1.0
1992-02-06,6.88,6.88,6.63,6.88,11000,4.45921487478381,4.45921487478381,4.29717945055475,4.45921487478381,16971.5974953257,0.0,1.0
1992-02-07,6.63,6.75,6.63,6.75,1000,4.29717945055475,4.3749564541847,4.29717945055475,4.3749564541847,1542.87249957506,0.0,1.0
1992-02-10,6.75,6.88,6.63,6.88,5400,4.3749564541847,4.45921487478381,4.29717945055475,4.45921487478381,8331.51149770534,0.0,1.0
1992-02-11,7.88,7.88,6.75,6.88,56200,5.10735657170006,5.10735657170006,4.3749564541847,4.45921487478381,86709.4344761186,0.0,1.0
1992-02-12,7.75,8.0,7.5,8.0,18700,5.02309815110095,5.18513357533001,4.86106272687188,5.18513357533001,28851.7157420537,0.0,1.0
1992-02-13,7.5,7.75,7.5,7.75,5700,4.86106272687188,5.02309815110095,4.86106272687188,5.02309815110095,8794.37324757787,0.0,1.0
1992-02-14,7.38,7.38,7.13,7.25,5200,4.78328572324193,4.78328572324193,4.62125029901287,4.69902730264282,8022.93699779034,0.0,1.0
1992-02-18,7.5,7.75,7.5,7.63,5200,4.86106272687188,5.02309815110095,4.86106272687188,4.945321147471,8022.93699779034,0.0,1.0
1992-02-19,7.75,7.75,7.5,7.63,3800,5.02309815110095,5.02309815110095,4.86106272687188,4.945321147471,5862.91549838524,0.0,1.0
1992-02-20,7.5,7.88,7.25,7.75,65100,4.86106272687188,5.10735657170006,4.69902730264282,5.02309815110095,100440.999722337,0.0,1.0
1992-02-21,7.5,7.63,7.38,7.5,4100,4.86106272687188,4.945321147471,4.78328572324193,4.86106272687188,6325.77724825777,0.0,1.0
1992-02-24,7.25,7.38,7.25,7.25,1500,4.69902730264282,4.78328572324193,4.69902730264282,4.69902730264282,2314.3087493626,0.0,1.0
1992-02-25,7.38,7.5,7.25,7.38,3800,4.78328572324193,4.86106272687188,4.69902730264282,4.78328572324193,5862.91549838525,0.0,1.0
1992-02-26,6.88,7.25,6.5,7.25,29100,4.45921487478381,4.69902730264282,4.21292102995563,4.69902730264282,44897.5897376343,0.0,1.0
1992-02-27,6.88,7.0,6.75,6.88,52400,4.45921487478381,4.53699187841376,4.3749564541847,4.45921487478381,80846.5189777333,0.0,1.0
1992-02-28,6.75,7.13,6.75,7.0,6200,4.3749564541847,4.62125029901287,4.3749564541847,4.53699187841376,9565.80949736539,0.0,1.0
1992-03-02,6.5,6.88,6.5,6.88,6800,4.21292102995563,4.45921487478381,4.21292102995563,4.45921487478381,10491.5329971104,0.0,1.0
1992-03-03,6.5,6.5,6.5,6.5,1400,4.21292102995563,4.21292102995563,4.21292102995563,4.21292102995563,2160.02149940509,0.0,1.0
1992-03-04,6.38,6.38,6.38,6.38,1100,4.13514402632568,4.13514402632568,4.13514402632568,4.13514402632568,1697.15974953257,0.0,1.0
1992-03-05,6.0,6.38,6.0,6.25,24100,3.88885018149751,4.13514402632568,3.88885018149751,4.05088560572657,37183.227239759,0.0,1.0
1992-03-06,6.13,6.25,5.88,6.0,10500,3.97310860209662,4.05088560572657,3.81107317786756,3.88885018149751,16200.1612455382,0.0,1.0
1992-03-09,6.0,6.13,5.88,6.0,6900,3.88885018149751,3.97310860209662,3.81107317786756,3.88885018149751,10645.8202470679,0.0,1.0
1992-03-10,6.25,6.25,5.88,6.0,10900,4.05088560572657,4.05088560572657,3.81107317786756,3.88885018149751,16817.3102453682,0.0,1.0
1992-03-11,6.38,6.38,6.25,6.25,7300,4.13514402632568,4.13514402632568,4.05088560572657,4.05088560572657,11262.969246898,0.0,1.0
1992-03-12,6.38,6.38,6.38,6.38,800,4.13514402632568,4.13514402632568,4.13514402632568,4.13514402632568,1234.29799966005,0.0,1.0
1992-03-13,6.38,6.5,6.25,6.5,2700,4.13514402632568,4.21292102995563,4.05088560572657,4.21292102995563,4165.75574885268,0.0,1.0
1992-03-16,6.75,6.75,6.375,6.375,34200,4.3749564541847,4.3749564541847,4.1319033178411,4.1319033178411,52766.2394854671,0.0,1.0
1992-03-17,6.75,6.75,6.625,6.625,700,4.3749564541847,4.3749564541847,4.29393874207016,4.29393874207016,1080.01074970254,0.0,1.0
1992-03-18,6.75,6.75,6.625,6.625,1100,4.3749564541847,4.3749564541847,4.29393874207016,4.29393874207016,1697.15974953257,0.0,1.0
1992-03-19,6.75,6.75,6.625,6.625,4100,4.3749564541847,4.3749564541847,4.29393874207016,4.29393874207016,6325.77724825776,0.0,1.0
1992-03-20,6.75,6.75,6.75,6.75,500,4.3749564541847,4.3749564541847,4.3749564541847,4.3749564541847,771.436249787531,0.0,1.0
1992-03-23,6.625,6.75,6.625,6.75,2800,4.29393874207016,4.3749564541847,4.29393874207016,4.3749564541847,4320.04299881018,0.0,1.0
1992-03-24,6.75,6.875,6.75,6.75,1900,4.3749564541847,4.45597416629923,4.3749564541847,4.3749564541847,2931.45774919262,0.0,1.0
1992-03-25,6.875,6.875,6.875,6.875,1000,4.45597416629923,4.45597416629923,4.45597416629923,4.45597416629923,1542.87249957506,0.0,1.0
1992-03-26,6.875,7.0,6.875,7.0,1600,4.45597416629923,4.53699187841376,4.45597416629923,4.53699187841376,2468.5959993201,0.0,1.0
1992-03-27,6.75,6.875,6.75,6.875,11000,4.3749564541847,4.45597416629923,4.3749564541847,4.45597416629923,16971.5974953257,0.0,1.0
1992-03-30,6.625,6.75,6.625,6.625,10200,4.29393874207016,4.3749564541847,4.29393874207016,4.29393874207016,15737.2994956657,0.0,1.0
1992-03-31,6.625,6.625,6.625,6.625,700,4.29393874207016,4.29393874207016,4.29393874207016,4.29393874207016,1080.01074970255,0.0,1.0
1992-04-01,6.875,6.875,6.75,6.75,11000,4.45597416629923,4.45597416629923,4.3749564541847,4.3749564541847,16971.5974953257,0.0,1.0
1992-04-02,6.75,7.125,6.75,7.0,10200,4.3749564541847,4.61800959052829,4.3749564541847,4.53699187841376,15737.2994956656,0.0,1.0
1992-04-03,6.75,6.75,6.75,6.75,500,4.3749564541847,4.3749564541847,4.3749564541847,4.3749564541847,771.436249787531,0.0,1.0
1992-04-06,6.875,6.875,6.875,6.875,300,4.45597416629923,4.45597416629923,4.45597416629923,4.45597416629923,462.861749872519,0.0,1.0
1992-04-07,6.75,6.75,6.75,6.75,9100,4.3749564541847,4.3749564541847,4.3749564541847,4.3749564541847,14040.1397461331,0.0,1.0
1992-04-08,6.5,6.75,6.375,6.75,15500,4.21292102995563,4.3749564541847,4.1319033178411,4.3749564541847,23914.5237434135,0.0,1.0
1992-04-09,6.375,6.5,6.375,6.375,1900,4.1319033178411,4.21292102995563,4.1319033178411,4.1319033178411,2931.45774919262,0.0,1.0
1992-04-10,6.5,6.5,6.5,6.5,200,4.21292102995563,4.21292102995563,4.21292102995563,4.21292102995563,308.574499915013,0.0,1.0
1992-04-13,6.5,6.625,6.5,6.625,900,4.21292102995563,4.29393874207016,4.21292102995563,4.29393874207016,1388.58524961756,0.0,1.0
1992-04-14,6.625,6.625,6.625,6.625,200,4.29393874207016,4.29393874207016,4.29393874207016,4.29393874207016,308.574499915013,0.0,1.0
1992-04-15,6.375,6.5,6.375,6.5,2500,4.1319033178411,4.21292102995563,4.1319033178411,4.21292102995563,3857.18124893766,0.0,1.0
1992-04-16,6.625,6.625,6.5,6.5,29500,4.29393874207016,4.29393874207016,4.21292102995563,4.21292102995563,45514.7387374644,0.0,1.0
1992-04-20,6.625,6.625,6.625,6.625,3000,4.29393874207016,4.29393874207016,4.29393874207016,4.29393874207016,4628.6174987252,0.0,1.0
1992-04-21,6.625,6.75,6.625,6.75,12900,4.29393874207016,4.3749564541847,4.29393874207016,4.3749564541847,19903.0552445183,0.0,1.0
1992-04-22,6.625,6.75,6.625,6.75,6100,4.29393874207016,4.3749564541847,4.29393874207016,4.3749564541847,9411.5222474079,0.0,1.0
1992-04-23,6.75,6.75,6.625,6.625,7500,4.3749564541847,4.3749564541847,4.29393874207016,4.29393874207016,11571.543746813,0.0,1.0
1992-04-24,6.625,6.75,6.625,6.625,11500,4.29393874207016,4.3749564541847,4.29393874207016,4.29393874207016,17743.0337451133,0.0,1.0
1992-04-27,5.75,6.875,5.5,6.875,30500,3.72681475726844,4.45597416629923,3.56477933303938,4.45597416629923,47057.6112370395,0.0,1.0
1992-04-28,5.75,5.75,5.75,5.75,2400,3.72681475726844,3.72681475726844,3.72681475726844,3.72681475726844,3702.89399898016,0.0,1.0
1992-04-29,5.75,5.75,5.625,5.75,24100,3.72681475726844,3.72681475726844,3.64579704515391,3.72681475726844,37183.2272397591,0.0,1.0
1992-04-30,5.625,5.75,5.5,5.75,26400,3.64579704515391,3.72681475726844,3.56477933303938,3.72681475726844,40731.8339887817,0.0,1.0
1992-05-01,5.625,5.625,5.5,5.5,2600,3.64579704515391,3.64579704515391,3.56477933303938,3.56477933303938,4011.46849889517,0.0,1.0
1992-05-04,5.5,5.625,5.5,5.625,2200,3.59718641788519,3.67894065465531,3.59718641788519,3.67894065465531,3363.74004411861,0.05,1.0
1992-05-05,5.5,5.625,5.5,5.625,18100,3.59718641788519,3.67894065465531,3.59718641788519,3.67894065465531,27674.4067266122,0.0,1.0
1992-05-06,5.625,5.75,5.625,5.625,900,3.67894065465531,3.76069489142543,3.67894065465531,3.67894065465531,1376.07547259398,0.0,1.0
1992-05-07,5.75,5.75,5.75,5.75,300,3.76069489142543,3.76069489142543,3.76069489142543,3.76069489142543,458.691824197992,0.0,1.0
1992-05-08,5.75,5.75,5.625,5.75,400,3.76069489142543,3.76069489142543,3.67894065465531,3.76069489142543,611.589098930656,0.0,1.0
1992-05-11,5.625,5.625,5.625,5.625,1000,3.67894065465531,3.67894065465531,3.67894065465531,3.67894065465531,1528.97274732664,0.0,1.0
1992-05-12,5.625,5.625,5.625,5.625,1200,3.67894065465531,3.67894065465531,3.67894065465531,3.67894065465531,1834.76729679197,0.0,1.0
1992-05-13,5.75,5.75,5.625,5.625,3500,3.76069489142543,3.76069489142543,3.67894065465531,3.67894065465531,5351.40461564324,0.0,1.0
1992-05-14,5.75,5.75,5.75,5.75,1300,3.76069489142543,3.76069489142543,3.76069489142543,3.76069489142543,1987.66457152463,0.0,1.0
1992-05-15,5.75,5.75,5.625,5.625,6300,3.76069489142543,3.76069489142543,3.67894065465531,3.67894065465531,9632.52830815783,0.0,1.0
1992-05-18,5.75,5.75,5.625,5.625,1300,3.76069489142543,3.76069489142543,3.67894065465531,3.67894065465531,1987.66457152463,0.0,1.0
1992-05-19,5.875,5.875,5.75,5.75,1700,3.84244912819555,3.84244912819555,3.76069489142543,3.76069489142543,2599.25367045529,0.0,1.0
1992-05-20,5.75,5.75,5.75,5.75,900,3.76069489142543,3.76069489142543,3.76069489142543,3.76069489142543,1376.07547259398,0.0,1.0
1992-05-21,5.625,5.625,5.625,5.625,19000,3.67894065465531,3.67894065465531,3.67894065465531,3.67894065465531,29050.4821992062,0.0,1.0
1992-05-22,5.625,5.625,5.625,5.625,1500,3.67894065465531,3.67894065465531,3.67894065465531,3.67894065465531,2293.45912098996,0.0,1.0
1992-05-26,5.75,5.75,5.75,5.75,300,3.76069489142543,3.76069489142543,3.76069489142543,3.76069489142543,458.691824197992,0.0,1.0
1992-05-27,5.875,5.875,5.625,5.75,33100,3.84244912819555,3.84244912819555,3.67894065465531,3.76069489142543,50608.9979365118,0.0,1.0
1992-05-28,5.75,5.75,5.75,5.75,2000,3.76069489142543,3.76069489142543,3.76069489142543,3.76069489142543,3057.94549465328,0.0,1.0
1992-05-29,5.75,5.875,5.625,5.75,25200,3.76069489142543,3.84244912819555,3.67894065465531,3.76069489142543,38530.1132326313,0.0,1.0
1992-06-01,6.0,6.0,5.875,5.875,3800,3.92420336496567,3.92420336496567,3.84244912819555,3.84244912819555,5810.09643984123,0.0,1.0
1992-06-02,5.875,5.875,5.875,5.875,100,3.84244912819555,3.84244912819555,3.84244912819555,3.84244912819555,152.897274732664,0.0,1.0
1992-06-03,5.88,5.88,5.88,5.88,0,3.84571929766635,3.84571929766635,3.84571929766635,3.84571929766635,0,0.0,1.0
1992-06-04,6.25,6.25,6.0,6.0,19600,4.0877118385059,4.0877118385059,3.92420336496567,3.92420336496567,29967.8658476022,0.0,1.0
1992-06-05,6.125,6.375,6.125,6.375,8000,4.00595760173578,4.16946607527602,4.00595760173578,4.16946607527602,12231.7819786131,0.0,1.0
1992-06-08,6.125,6.25,6.0,6.0,3500,4.00595760173578,4.0877118385059,3.92420336496567,3.92420336496567,5351.40461564325,0.0,1.0
1992-06-09,6.12,6.12,6.12,6.12,0,4.00268743226498,4.00268743226498,4.00268743226498,4.00268743226498,0,0.0,1.0
1992-06-10,6.12,6.12,6.12,6.12,0,4.00268743226498,4.00268743226498,4.00268743226498,4.00268743226498,0,0.0,1.0
1992-06-11,6.375,6.375,6.25,6.25,500,4.16946607527602,4.16946607527602,4.0877118385059,4.0877118385059,764.48637366332,0.0,1.0
1992-06-12,6.375,6.375,6.375,6.375,300,4.16946607527602,4.16946607527602,4.16946607527602,4.16946607527602,458.691824197992,0.0,1.0
1992-06-15,6.125,6.125,6.125,6.125,500,4.00595760173578,4.00595760173578,4.00595760173578,4.00595760173578,764.486373663321,0.0,1.0
1992-06-16,6.12,6.12,6.12,6.12,0,4.00268743226498,4.00268743226498,4.00268743226498,4.00268743226498,0,0.0,1.0
1992-06-17,6.0,6.125,6.0,6.125,3000,3.92420336496567,4.00595760173578,3.92420336496567,4.00595760173578,4586.91824197992,0.0,1.0
1992-06-18,5.875,6.125,5.875,6.125,1700,3.84244912819555,4.00595760173578,3.84244912819555,4.00595760173578,2599.25367045529,0.0,1.0
1992-06-19,5.875,5.875,5.875,5.875,1400,3.84244912819555,3.84244912819555,3.84244912819555,3.84244912819555,2140.56184625729,0.0,1.0
1992-06-22,5.75,5.75,5.75,5.75,800,3.76069489142543,3.76069489142543,3.76069489142543,3.76069489142543,1223.17819786131,0.0,1.0
1992-06-23,5.75,5.875,5.75,5.875,11200,3.76069489142543,3.84244912819555,3.76069489142543,3.84244912819555,17124.4947700584,0.0,1.0
1992-06-24,5.875,5.875,5.875,5.875,1000,3.84244912819555,3.84244912819555,3.84244912819555,3.84244912819555,1528.97274732664,0.0,1.0
1992-06-25,5.88,5.88,5.88,5.88,0,3.84571929766635,3.84571929766635,3.84571929766635,3.84571929766635,0,0.0,1.0
1992-06-26,5.88,5.88,5.88,5.88,0,3.84571929766635,3.84571929766635,3.84571929766635,3.84571929766635,0,0.0,1.0
1992-06-29,6.0,6.0,6.0,6.0,200,3.92420336496567,3.92420336496567,3.92420336496567,3.92420336496567,305.794549465328,0.0,1.0
1992-06-30,5.875,5.875,5.875,5.875,1000,3.84244912819555,3.84244912819555,3.84244912819555,3.84244912819555,1528.97274732664,0.0,1.0
1992-07-01,5.88,5.88,5.88,5.88,0,3.84571929766635,3.84571929766635,3.84571929766635,3.84571929766635,0,0.0,1.0
1992-07-02,6.0,6.125,6.0,6.125,2100,3.92420336496567,4.00595760173578,3.92420336496567,4.00595760173578,3210.84276938594,0.0,1.0
1992-07-06,5.875,5.875,5.875,5.875,300,3.84244912819555,3.84244912819555,3.84244912819555,3.84244912819555,458.691824197992,0.0,1.0
1992-07-07,5.88,5.88,5.88,5.88,0,3.84571929766635,3.84571929766635,3.84571929766635,3.84571929766635,0,0.0,1.0
1992-07-08,5.875,5.875,5.75,5.75,1000,3.84244912819555,3.84244912819555,3.76069489142543,3.76069489142543,1528.97274732664,0.0,1.0
1992-07-09,5.88,5.88,5.88,5.88,0,3.84571929766635,3.84571929766635,3.84571929766635,3.84571929766635,0,0.0,1.0
1992-07-10,5.88,5.88,5.88,5.88,0,3.84571929766635,3.84571929766635,3.84571929766635,3.84571929766635,0,0.0,1.0
1992-07-13,5.75,5.75,5.75,5.75,9900,3.76069489142543,3.76069489142543,3.76069489142543,3.76069489142543,15136.8301985337,0.0,1.0
1992-07-14,5.75,5.75,5.75,5.75,0,3.76069489142543,3.76069489142543,3.76069489142543,3.76069489142543,0,0.0,1.0
1992-07-15,5.75,5.75,5.75,5.75,0,3.76069489142543,3.76069489142543,3.76069489142543,3.76069489142543,0,0.0,1.0
1992-07-16,5.625,5.625,5.625,5.625,1000,3.67894065465531,3.67894065465531,3.67894065465531,3.67894065465531,1528.97274732664,0.0,1.0
1992-07-17,5.75,5.75,5.75,5.75,600,3.76069489142543,3.76069489142543,3.76069489142543,3.76069489142543,917.383648395984,0.0,1.0
1992-07-20,5.625,5.625,5.625,5.625,500,3.67894065465531,3.67894065465531,3.67894065465531,3.67894065465531,764.48637366332,0.0,1.0
1992-07-21,5.5,5.5,5.5,5.5,700,3.59718641788519,3.59718641788519,3.59718641788519,3.59718641788519,1070.28092312865,0.0,1.0
1992-07-22,5.5,5.5,5.5,5.5,1100,3.59718641788519,3.59718641788519,3.59718641788519,3.59718641788519,1681.87002205931,0.0,1.0
1992-07-23,5.5,5.5,5.5,5.5,0,3.59718641788519,3.59718641788519,3.59718641788519,3.59718641788519,0,0.0,1.0
1992-07-24,5.5,5.5,5.5,5.5,3000,3.59718641788519,3.59718641788519,3.59718641788519,3.59718641788519,4586.91824197993,0.0,1.0
1992-07-27,5.5,5.5,5.5,5.5,0,3.59718641788519,3.59718641788519,3.59718641788519,3.59718641788519,0,0.0,1.0
1992-07-28,5.625,5.625,5.625,5.625,3000,3.67894065465531,3.67894065465531,3.67894065465531,3.67894065465531,4586.91824197992,0.0,1.0
1992-07-29,5.625,5.625,5.625,5.625,1000,3.67894065465531,3.67894065465531,3.67894065465531,3.67894065465531,1528.97274732664,0.0,1.0
1992-07-30,5.5,5.5,5.5,5.5,300,3.59718641788519,3.59718641788519,3.59718641788519,3.59718641788519,458.691824197993,0.0,1.0
1992-07-31,5.5,5.625,5.375,5.375,3100,3.59718641788519,3.67894065465531,3.51543218111508,3.51543218111508,4739.81551671259,0.0,1.0
1992-08-03,5.5,5.5,5.5,5.5,900,3.59718641788519,3.59718641788519,3.59718641788519,3.59718641788519,1376.07547259398,0.0,1.0
1992-08-04,5.5,5.5,5.5,5.5,0,3.59718641788519,3.59718641788519,3.59718641788519,3.59718641788519,0,0.0,1.0
1992-08-05,5.5,5.5,5.5,5.5,0,3.59718641788519,3.59718641788519,3.59718641788519,3.59718641788519,0,0.0,1.0
1992-08-06,5.5,5.5,5.5,5.5,1200,3.59718641788519,3.59718641788519,3.59718641788519,3.59718641788519,1834.76729679197,0.0,1.0
1992-08-07,5.375,5.5,5.375,5.5,26500,3.51543218111508,3.59718641788519,3.51543218111508,3.59718641788519,40517.7778041559,0.0,1.0
1992-08-10,5.25,5.25,5.25,5.25,0,3.466379639053,3.466379639053,3.466379639053,3.466379639053,0,0.05,1.0
1992-08-11,5.375,5.375,5.375,5.375,1500,3.54891248760189,3.54891248760189,3.54891248760189,3.54891248760189,2271.82271418817,0.0,1.0
1992-08-12,5.375,5.375,5.25,5.25,2500,3.54891248760189,3.54891248760189,3.466379639053,3.466379639053,3786.37119031361,0.0,1.0
1992-08-13,5.25,5.25,5.25,5.25,100,3.466379639053,3.466379639053,3.466379639053,3.466379639053,151.454847612545,0.0,1.0
1992-08-14,5.25,5.25,5.25,5.25,300,3.466379639053,3.466379639053,3.466379639053,3.466379639053,454.364542837634,0.0,1.0
1992-08-17,5.25,5.25,5.25,5.25,2300,3.466379639053,3.466379639053,3.466379639053,3.466379639053,3483.46149508853,0.0,1.0
1992-08-18,5.375,5.375,5.375,5.375,800,3.54891248760189,3.54891248760189,3.54891248760189,3.54891248760189,1211.63878090035,0.0,1.0
1992-08-19,5.38,5.38,5.38,5.38,0,3.55221380154384,3.55221380154384,3.55221380154384,3.55221380154384,0,0.0,1.0
1992-08-20,5.38,5.38,5.38,5.38,0,3.55221380154384,3.55221380154384,3.55221380154384,3.55221380154384,0,0.0,1.0
1992-08-21,5.375,5.5,5.25,5.25,1300,3.54891248760189,3.63144533615077,3.466379639053,3.466379639053,1968.91301896308,0.0,1.0
1992-08-24,5.38,5.38,5.38,5.38,0,3.55221380154384,3.55221380154384,3.55221380154384,3.55221380154384,0,0.0,1.0
1992-08-25,5.5,5.5,5.5,5.5,100,3.63144533615077,3.63144533615077,3.63144533615077,3.63144533615077,151.454847612544,0.0,1.0
1992-08-26,5.375,5.375,5.375,5.375,1500,3.54891248760189,3.54891248760189,3.54891248760189,3.54891248760189,2271.82271418817,0.0,1.0
1992-08-27,5.375,5.375,5.375,5.375,1500,3.54891248760189,3.54891248760189,3.54891248760189,3.54891248760189,2271.82271418817,0.0,1.0
1992-08-28,5.25,5.25,5.25,5.25,600,3.466379639053,3.466379639053,3.466379639053,3.466379639053,908.729085675268,0.0,1.0
1992-08-31,5.25,5.25,5.25,5.25,0,3.466379639053,3.466379639053,3.466379639053,3.466379639053,0,0.0,1.0
1992-09-01,5.25,5.25,5.25,5.25,3500,3.466379639053,3.466379639053,3.466379639053,3.466379639053,5300.91966643907,0.0,1.0
1992-09-02,5.25,5.25,5.25,5.25,1000,3.466379639053,3.466379639053,3.466379639053,3.466379639053,1514.54847612545,0.0,1.0
1992-09-03,5.375,5.375,5.375,5.375,1400,3.54891248760189,3.54891248760189,3.54891248760189,3.54891248760189,2120.36786657562,0.0,1.0
1992-09-04,5.38,5.38,5.38,5.38,0,3.55221380154384,3.55221380154384,3.55221380154384,3.55221380154384,0,0.0,1.0
1992-09-08,5.38,5.38,5.38,5.38,0,3.55221380154384,3.55221380154384,3.55221380154384,3.55221380154384,0,0.0,1.0
1992-09-09,5.25,5.25,5.25,5.25,4500,3.466379639053,3.466379639053,3.466379639053,3.466379639053,6815.46814256451,0.0,1.0
1992-09-10,5.5,5.5,5.375,5.375,6000,3.63144533615077,3.63144533615077,3.54891248760189,3.54891248760189,9087.29085675266,0.0,1.0
1992-09-11,5.5,5.5,5.5,5.5,0,3.63144533615077,3.63144533615077,3.63144533615077,3.63144533615077,0,0.0,1.0
1992-09-14,5.5,5.5,5.5,5.5,2000,3.63144533615077,3.63144533615077,3.63144533615077,3.63144533615077,3029.09695225089,0.0,1.0
1992-09-15,5.625,5.625,5.625,5.625,500,3.71397818469965,3.71397818469965,3.71397818469965,3.71397818469965,757.274238062722,0.0,1.0
1992-09-16,5.75,5.75,5.75,5.75,200,3.79651103324853,3.79651103324853,3.79651103324853,3.79651103324853,302.909695225089,0.0,1.0
1992-09-17,5.5,5.625,5.5,5.625,1900,3.63144533615077,3.71397818469965,3.63144533615077,3.71397818469965,2877.64210463834,0.0,1.0
1992-09-18,5.5,5.5,5.5,5.5,1800,3.63144533615077,3.63144533615077,3.63144533615077,3.63144533615077,2726.1872570258,0.0,1.0
1992-09-21,5.375,5.375,5.375,5.375,1600,3.54891248760189,3.54891248760189,3.54891248760189,3.54891248760189,2423.27756180071,0.0,1.0
1992-09-22,5.38,5.38,5.38,5.38,0,3.55221380154384,3.55221380154384,3.55221380154384,3.55221380154384,0,0.0,1.0
1992-09-23,5.25,5.375,5.25,5.25,2300,3.466379639053,3.54891248760189,3.466379639053,3.466379639053,3483.46149508853,0.0,1.0
1992-09-24,5.5,5.625,5.375,5.375,1900,3.63144533615077,3.71397818469965,3.54891248760189,3.54891248760189,2877.64210463834,0.0,1.0
1992-09-25,5.5,5.5,5.5,5.5,200,3.63144533615077,3.63144533615077,3.63144533615077,3.63144533615077,302.909695225089,0.0,1.0
1992-09-28,5.5,5.5,5.5,5.5,0,3.63144533615077,3.63144533615077,3.63144533615077,3.63144533615077,0,0.0,1.0
1992-09-29,5.5,5.625,5.5,5.5,5100,3.63144533615077,3.71397818469965,3.63144533615077,3.63144533615077,7724.19722823977,0.0,1.0
1992-09-30,5.625,5.625,5.5,5.5,5200,3.71397818469965,3.71397818469965,3.63144533615077,3.63144533615077,7875.65207585231,0.0,1.0
1992-10-01,5.625,5.625,5.5,5.5,2200,3.71397818469965,3.71397818469965,3.63144533615077,3.63144533615077,3332.00664747598,0.0,1.0
1992-10-02,5.5,5.5,5.5,5.5,4000,3.63144533615077,3.63144533615077,3.63144533615077,3.63144533615077,6058.19390450178,0.0,1.0
1992-10-05,5.375,5.5,5.375,5.5,5700,3.54891248760189,3.63144533615077,3.54891248760189,3.63144533615077,8632.92631391503,0.0,1.0
1992-10-06,5.5,5.5,5.375,5.375,3400,3.63144533615077,3.63144533615077,3.54891248760189,3.54891248760189,5149.46481882651,0.0,1.0
1992-10-07,5.5,5.5,5.5,5.5,2000,3.63144533615077,3.63144533615077,3.63144533615077,3.63144533615077,3029.09695225089,0.0,1.0
1992-10-08,5.625,5.625,5.625,5.625,500,3.71397818469965,3.71397818469965,3.71397818469965,3.71397818469965,757.274238062722,0.0,1.0
1992-10-09,5.5,5.5,5.5,5.5,1000,3.63144533615077,3.63144533615077,3.63144533615077,3.63144533615077,1514.54847612544,0.0,1.0
1992-10-12,5.5,5.5,5.5,5.5,100,3.63144533615077,3.63144533615077,3.63144533615077,3.63144533615077,151.454847612544,0.0,1.0
1992-10-13,5.5,5.5,5.5,5.5,1300,3.63144533615077,3.63144533615077,3.63144533615077,3.63144533615077,1968.91301896308,0.0,1.0
1992-10-14,5.5,5.5,5.5,5.5,0,3.63144533615077,3.63144533615077,3.63144533615077,3.63144533615077,0,0.0,1.0
1992-10-15,5.75,5.75,5.75,5.75,200,3.79651103324853,3.79651103324853,3.79651103324853,3.79651103324853,302.909695225089,0.0,1.0
1992-10-16,5.5,5.625,5.5,5.625,900,3.63144533615077,3.71397818469965,3.63144533615077,3.71397818469965,1363.0936285129,0.0,1.0
1992-10-19,5.5,5.5,5.5,5.5,0,3.63144533615077,3.63144533615077,3.63144533615077,3.63144533615077,0,0.0,1.0
1992-10-20,5.5,5.5,5.5,5.5,3100,3.63144533615077,3.63144533615077,3.63144533615077,3.63144533615077,4695.10027598888,0.0,1.0
1992-10-21,5.5,5.5,5.5,5.5,0,3.63144533615077,3.63144533615077,3.63144533615077,3.63144533615077,0,0.0,1.0
1992-10-22,5.5,5.5,5.5,5.5,1500,3.63144533615077,3.63144533615077,3.63144533615077,3.63144533615077,2271.82271418817,0.0,1.0
1992-10-23,5.25,5.375,5.25,5.375,1600,3.466379639053,3.54891248760189,3.466379639053,3.54891248760189,2423.27756180072,0.0,1.0
1992-10-26,5.375,5.375,5.375,5.375,300,3.54891248760189,3.54891248760189,3.54891248760189,3.54891248760189,454.364542837633,0.0,1.0
1992-10-27,5.375,5.375,5.375,5.375,2000,3.54891248760189,3.54891248760189,3.54891248760189,3.54891248760189,3029.09695225089,0.0,1.0
1992-10-28,5.25,5.25,5.25,5.25,2500,3.466379639053,3.466379639053,3.466379639053,3.466379639053,3786.37119031362,0.0,1.0
1992-10-29,5.375,5.375,5.375,5.375,900,3.54891248760189,3.54891248760189,3.54891248760189,3.54891248760189,1363.0936285129,0.0,1.0
1992-10-30,5.25,5.25,5.25,5.25,800,3.466379639053,3.466379639053,3.466379639053,3.466379639053,1211.63878090036,0.0,1.0
1992-11-02,5.25,5.25,5.25,5.25,14000,3.466379639053,3.466379639053,3.466379639053,3.466379639053,21203.6786657563,0.0,1.0
1992-11-03,5.375,5.375,5.375,5.375,1000,3.54891248760189,3.54891248760189,3.54891248760189,3.54891248760189,1514.54847612544,0.0,1.0
1992-11-04,5.38,5.38,5.38,5.38,0,3.55221380154384,3.55221380154384,3.55221380154384,3.55221380154384,0,0.0,1.0
1992-11-05,5.375,5.375,5.375,5.375,500,3.54891248760189,3.54891248760189,3.54891248760189,3.54891248760189,757.274238062722,0.0,1.0
1992-11-06,5.25,5.375,5.25,5.375,10000,3.466379639053,3.54891248760189,3.466379639053,3.54891248760189,15145.4847612545,0.0,1.0
1992-11-09,5.25,5.25,5.25,5.25,500,3.49939277847256,3.49939277847256,3.49939277847256,3.49939277847256,750.130141477225,0.05,1.0
1992-11-10,5.375,5.375,5.375,5.375,1300,3.58271165415047,3.58271165415047,3.58271165415047,3.58271165415047,1950.33836784079,0.0,1.0
1992-11-11,5.375,5.375,5.25,5.375,2700,3.58271165415047,3.58271165415047,3.49939277847256,3.58271165415047,4050.70276397702,0.0,1.0
1992-11-12,5.375,5.375,5.375,5.375,1500,3.58271165415047,3.58271165415047,3.58271165415047,3.58271165415047,2250.39042443168,0.0,1.0
1992-11-13,5.375,5.375,5.25,5.25,200,3.58271165415047,3.58271165415047,3.49939277847256,3.49939277847256,300.052056590891,0.0,1.0
1992-11-16,5.25,5.25,5.25,5.25,1000,3.49939277847256,3.49939277847256,3.49939277847256,3.49939277847256,1500.26028295445,0.0,1.0
1992-11-17,5.375,5.375,5.25,5.25,2800,3.58271165415047,3.58271165415047,3.49939277847256,3.49939277847256,4200.72879227247,0.0,1.0
1992-11-18,5.5,5.5,5.375,5.375,1300,3.66603052982839,3.66603052982839,3.58271165415047,3.58271165415047,1950.33836784079,0.0,1.0
1992-11-19,5.625,5.625,5.625,5.625,500,3.74934940550631,3.74934940550631,3.74934940550631,3.74934940550631,750.130141477226,0.0,1.0
1992-11-20,5.5,5.625,5.5,5.625,900,3.66603052982839,3.74934940550631,3.66603052982839,3.74934940550631,1350.23425465901,0.0,1.0
1992-11-23,5.625,5.625,5.625,5.625,500,3.74934940550631,3.74934940550631,3.74934940550631,3.74934940550631,750.130141477226,0.0,1.0
1992-11-24,5.875,5.875,5.625,5.625,1400,3.91598715686215,3.91598715686215,3.74934940550631,3.74934940550631,2100.36439613623,0.0,1.0
1992-11-25,6.125,6.25,6.0,6.0,8400,4.08262490821798,4.1659437838959,3.99930603254006,3.99930603254006,12602.1863768174,0.0,1.0
1992-11-27,6.125,6.25,6.125,6.125,3800,4.08262490821798,4.1659437838959,4.08262490821798,4.08262490821798,5700.98907522692,0.0,1.0
1992-11-30,6.25,6.25,6.125,6.125,4600,4.1659437838959,4.1659437838959,4.08262490821798,4.08262490821798,6901.19730159048,0.0,1.0
1992-12-01,6.125,6.125,6.125,6.125,800,4.08262490821798,4.08262490821798,4.08262490821798,4.08262490821798,1200.20822636356,0.0,1.0
1992-12-02,6.0,6.0,6.0,6.0,1000,3.99930603254006,3.99930603254006,3.99930603254006,3.99930603254006,1500.26028295445,0.0,1.0
1992-12-03,6.0,6.0,6.0,6.0,0,3.99930603254006,3.99930603254006,3.99930603254006,3.99930603254006,0,0.0,1.0
1992-12-04,5.75,5.875,5.75,5.875,1000,3.83266828118423,3.91598715686215,3.83266828118423,3.91598715686215,1500.26028295445,0.0,1.0
1992-12-07,5.875,5.875,5.75,5.875,400,3.91598715686215,3.91598715686215,3.83266828118423,3.91598715686215,600.10411318178,0.0,1.0
1992-12-08,6.25,6.25,6.0,6.0,6200,4.1659437838959,4.1659437838959,3.99930603254006,3.99930603254006,9301.6137543176,0.0,1.0
1992-12-09,6.25,6.25,6.125,6.125,1800,4.1659437838959,4.1659437838959,4.08262490821798,4.08262490821798,2700.46850931801,0.0,1.0
1992-12-10,6.25,6.25,6.25,6.25,0,4.1659437838959,4.1659437838959,4.1659437838959,4.1659437838959,0,0.0,1.0
1992-12-11,6.125,6.125,6.125,6.125,1300,4.08262490821798,4.08262490821798,4.08262490821798,4.08262490821798,1950.33836784079,0.0,1.0
1992-12-14,6.12,6.12,6.12,6.12,0,4.07929215319087,4.07929215319087,4.07929215319087,4.07929215319087,0,0.0,1.0
1992-12-15,5.875,6.0,5.875,6.0,1100,3.91598715686215,3.99930603254006,3.91598715686215,3.99930603254006,1650.28631124989,0.0,1.0
1992-12-16,5.875,5.875,5.875,5.875,400,3.91598715686215,3.91598715686215,3.91598715686215,3.91598715686215,600.10411318178,0.0,1.0
1992-12-17,5.625,5.75,5.625,5.75,700,3.74934940550631,3.83266828118423,3.74934940550631,3.83266828118423,1050.18219806812,0.0,1.0
1992-12-18,5.875,5.875,5.625,5.625,1200,3.91598715686215,3.91598715686215,3.74934940550631,3.74934940550631,1800.31233954534,0.0,1.0
1992-12-21,5.75,5.75,5.75,5.75,500,3.83266828118423,3.83266828118423,3.83266828118423,3.83266828118423,750.130141477225,0.0,1.0
1992-12-22,5.75,5.75,5.5,5.625,4300,3.83266828118423,3.83266828118423,3.66603052982839,3.74934940550631,6451.11921670414,0.0,1.0
1992-12-23,5.875,5.875,5.875,5.875,400,3.91598715686215,3.91598715686215,3.91598715686215,3.91598715686215,600.10411318178,0.0,1.0
1992-12-24,5.75,5.75,5.75,5.75,500,3.83266828118423,3.83266828118423,3.83266828118423,3.83266828118423,750.130141477225,0.0,1.0
1992-12-28,5.875,5.875,5.75,5.75,1300,3.91598715686215,3.91598715686215,3.83266828118423,3.83266828118423,1950.33836784078,0.0,1.0
1992-12-29,5.75,5.75,5.75,5.75,200,3.83266828118423,3.83266828118423,3.83266828118423,3.83266828118423,300.05205659089,0.0,1.0
1992-12-30,5.75,5.75,5.75,5.75,0,3.83266828118423,3.83266828118423,3.83266828118423,3.83266828118423,0,0.0,1.0
1992-12-31,5.75,5.75,5.625,5.625,1900,3.83266828118423,3.83266828118423,3.74934940550631,3.74934940550631,2850.49453761346,0.0,1.0
1993-01-04,5.625,5.625,5.625,5.625,1500,3.74934940550631,3.74934940550631,3.74934940550631,3.74934940550631,2250.39042443168,0.0,1.0
1993-01-05,5.875,5.875,5.75,5.75,1000,3.91598715686215,3.91598715686215,3.83266828118423,3.83266828118423,1500.26028295445,0.0,1.0
1993-01-06,5.875,5.875,5.875,5.875,1000,3.91598715686215,3.91598715686215,3.91598715686215,3.91598715686215,1500.26028295445,0.0,1.0
1993-01-07,5.875,5.875,5.75,5.75,1300,3.91598715686215,3.91598715686215,3.83266828118423,3.83266828118423,1950.33836784078,0.0,1.0
1993-01-08,5.88,5.88,5.88,5.88,0,3.91931991188926,3.91931991188926,3.91931991188926,3.91931991188926,0,0.0,1.0
1993-01-11,5.88,5.88,5.88,5.88,0,3.91931991188926,3.91931991188926,3.91931991188926,3.91931991188926,0,0.0,1.0
1993-01-12,5.88,5.88,5.88,5.88,0,3.91931991188926,3.91931991188926,3.91931991188926,3.91931991188926,0,0.0,1.0
1993-01-13,6.0,6.0,5.875,5.875,1000,3.99930603254006,3.99930603254006,3.91598715686215,3.91598715686215,1500.26028295445,0.0,1.0
1993-01-14,5.875,6.0,5.875,6.0,800,3.91598715686215,3.99930603254006,3.91598715686215,3.99930603254006,1200.20822636356,0.0,1.0
1993-01-15,6.0,6.0,6.0,6.0,300,3.99930603254006,3.99930603254006,3.99930603254006,3.99930603254006,450.078084886336,0.0,1.0
1993-01-18,5.875,5.875,5.875,5.875,500,3.91598715686215,3.91598715686215,3.91598715686215,3.91598715686215,750.130141477225,0.0,1.0
1993-01-19,5.88,5.88,5.88,5.88,0,3.91931991188926,3.91931991188926,3.91931991188926,3.91931991188926,0,0.0,1.0
1993-01-20,5.88,5.88,5.88,5.88,0,3.91931991188926,3.91931991188926,3.91931991188926,3.91931991188926,0,0.0,1.0
1993-01-21,5.875,5.875,5.75,5.75,1000,3.91598715686215,3.91598715686215,3.83266828118423,3.83266828118423,1500.26028295445,0.0,1.0
1993-01-22,5.875,5.875,5.75,5.75,600,3.91598715686215,3.91598715686215,3.83266828118423,3.83266828118423,900.15616977267,0.0,1.0
1993-01-25,5.5,6.0,5.375,6.0,5600,3.66603052982839,3.99930603254006,3.58271165415047,3.99930603254006,8401.45758454493,0.0,1.0
1993-01-26,5.5,5.625,5.5,5.625,31300,3.66603052982839,3.74934940550631,3.66603052982839,3.74934940550631,46958.1468564743,0.0,1.0
1993-01-27,5.5,5.5,5.5,5.5,200,3.66603052982839,3.66603052982839,3.66603052982839,3.66603052982839,300.05205659089,0.0,1.0
1993-01-28,5.75,5.75,5.5,5.5,700,3.83266828118423,3.83266828118423,3.66603052982839,3.66603052982839,1050.18219806812,0.0,1.0
1993-01-29,5.75,5.75,5.75,5.75,500,3.83266828118423,3.83266828118423,3.83266828118423,3.83266828118423,750.130141477225,0.0,1.0
1993-02-01,5.75,5.75,5.75,5.75,0,3.83266828118423,3.83266828118423,3.83266828118423,3.83266828118423,0,0.0,1.0
1993-02-02,5.75,5.75,5.75,5.75,1200,3.83266828118423,3.83266828118423,3.83266828118423,3.83266828118423,1800.31233954534,0.0,1.0
1993-02-03,5.75,5.75,5.75,5.75,500,3.83266828118423,3.83266828118423,3.83266828118423,3.83266828118423,750.130141477225,0.0,1.0
1993-02-04,5.625,5.75,5.625,5.75,400,3.74934940550631,3.83266828118423,3.74934940550631,3.83266828118423,600.10411318178,0.0,1.0
1993-02-05,5.75,5.75,5.625,5.625,300,3.83266828118423,3.83266828118423,3.74934940550631,3.74934940550631,450.078084886335,0.0,1.0
1993-02-08,5.625,5.625,5.625,5.625,200,3.78267695577748,3.78267695577748,3.78267695577748,3.78267695577748,297.408426136345,0.05,1.0
1993-02-09,5.5,5.625,5.5,5.5,1000,3.69861746787131,3.78267695577748,3.69861746787131,3.69861746787131,1487.04213068173,0.0,1.0
1993-02-10,5.5,5.5,5.5,5.5,200,3.69861746787131,3.69861746787131,3.69861746787131,3.69861746787131,297.408426136345,0.0,1.0
1993-02-11,5.5,5.5,5.5,5.5,1000,3.69861746787131,3.69861746787131,3.69861746787131,3.69861746787131,1487.04213068173,0.0,1.0
1993-02-12,5.5,5.5,5.5,5.5,800,3.69861746787131,3.69861746787131,3.69861746787131,3.69861746787131,1189.63370454538,0.0,1.0
1993-02-16,5.5,5.5,5.5,5.5,200,3.69861746787131,3.69861746787131,3.69861746787131,3.69861746787131,297.408426136345,0.0,1.0
1993-02-17,5.5,5.5,5.5,5.5,0,3.69861746787131,3.69861746787131,3.69861746787131,3.69861746787131,0,0.0,1.0
1993-02-18,5.5,5.5,5.5,5.5,200,3.69861746787131,3.69861746787131,3.69861746787131,3.69861746787131,297.408426136345,0.0,1.0
1993-02-19,5.125,5.375,5.125,5.375,2000,3.44643900415281,3.61455797996515,3.44643900415281,3.61455797996515,2974.08426136345,0.0,1.0
1993-02-22,4.875,5.0,4.75,5.0,3000,3.27832002834048,3.36237951624665,3.19426054043431,3.36237951624665,4461.12639204517,0.0,1.0
1993-02-23,4.875,5.0,4.875,5.0,4300,3.27832002834048,3.36237951624665,3.27832002834048,3.36237951624665,6394.28116193142,0.0,1.0
1993-02-24,4.875,4.875,4.875,4.875,300,3.27832002834048,3.27832002834048,3.27832002834048,3.27832002834048,446.112639204517,0.0,1.0
1993-02-25,5.125,5.125,4.875,4.875,1500,3.44643900415281,3.44643900415281,3.27832002834048,3.27832002834048,2230.56319602259,0.0,1.0
1993-02-26,5.12,5.12,5.12,5.12,0,3.44307662463657,3.44307662463657,3.44307662463657,3.44307662463657,0,0.0,1.0
1993-03-01,5.125,5.125,5.125,5.125,200,3.44643900415281,3.44643900415281,3.44643900415281,3.44643900415281,297.408426136345,0.0,1.0
1993-03-02,5.12,5.12,5.12,5.12,0,3.44307662463657,3.44307662463657,3.44307662463657,3.44307662463657,0,0.0,1.0
1993-03-03,5.0,5.0,5.0,5.0,200,3.36237951624665,3.36237951624665,3.36237951624665,3.36237951624665,297.408426136345,0.0,1.0
1993-03-04,5.0,5.0,5.0,5.0,0,3.36237951624665,3.36237951624665,3.36237951624665,3.36237951624665,0,0.0,1.0
1993-03-05,5.0,5.0,5.0,5.0,2100,3.36237951624665,3.36237951624665,3.36237951624665,3.36237951624665,3122.78847443162,0.0,1.0
1993-03-08,5.0,5.0,4.875,4.875,700,3.36237951624665,3.36237951624665,3.27832002834048,3.27832002834048,1040.92949147721,0.0,1.0
1993-03-09,4.875,4.875,4.875,4.875,900,3.27832002834048,3.27832002834048,3.27832002834048,3.27832002834048,1338.33791761355,0.0,1.0
1993-03-10,5.0,5.0,5.0,5.0,200,3.36237951624665,3.36237951624665,3.36237951624665,3.36237951624665,297.408426136345,0.0,1.0
1993-03-11,4.875,4.875,4.875,4.875,2800,3.27832002834048,3.27832002834048,3.27832002834048,3.27832002834048,4163.71796590883,0.0,1.0
1993-03-12,4.88,4.88,4.88,4.88,0,3.28168240785673,3.28168240785673,3.28168240785673,3.28168240785673,0,0.0,1.0
1993-03-15,4.88,4.88,4.88,4.88,0,3.28168240785673,3.28168240785673,3.28168240785673,3.28168240785673,0,0.0,1.0
1993-03-16,4.875,4.875,4.875,4.875,100,3.27832002834048,3.27832002834048,3.27832002834048,3.27832002834048,148.704213068172,0.0,1.0
1993-03-17,4.75,4.75,4.75,4.75,800,3.19426054043431,3.19426054043431,3.19426054043431,3.19426054043431,1189.63370454538,0.0,1.0
1993-03-18,4.75,4.75,4.75,4.75,0,3.19426054043431,3.19426054043431,3.19426054043431,3.19426054043431,0,0.0,1.0
1993-03-19,4.75,4.75,4.75,4.75,0,3.19426054043431,3.19426054043431,3.19426054043431,3.19426054043431,0,0.0,1.0
1993-03-22,4.75,4.813,4.75,4.813,1200,3.19426054043431,3.23662652233902,3.19426054043431,3.23662652233902,1784.45055681807,0.0,1.0
1993-03-23,4.688,4.688,4.688,4.688,700,3.15256703443286,3.15256703443286,3.15256703443286,3.15256703443286,1040.92949147721,0.0,1.0
1993-03-24,4.625,4.625,4.625,4.625,1700,3.11020105252815,3.11020105252815,3.11020105252815,3.11020105252815,2527.97162215893,0.0,1.0
1993-03-25,4.5,4.563,4.375,4.563,3000,3.02614156462198,3.06850754652669,2.94208207671582,3.06850754652669,4461.12639204518,0.0,1.0
1993-03-26,4.375,4.375,4.375,4.375,600,2.94208207671582,2.94208207671582,2.94208207671582,2.94208207671582,892.225278409034,0.0,1.0
1993-03-29,4.5,4.5,4.5,4.5,1100,3.02614156462198,3.02614156462198,3.02614156462198,3.02614156462198,1635.7463437499,0.0,1.0
1993-03-30,4.5,4.5,4.5,4.5,0,3.02614156462198,3.02614156462198,3.02614156462198,3.02614156462198,0,0.0,1.0
1993-03-31,4.5,4.5,4.375,4.375,1100,3.02614156462198,3.02614156462198,2.94208207671582,2.94208207671582,1635.7463437499,0.0,1.0
1993-04-01,4.25,4.375,4.25,4.375,5100,2.85802258880965,2.94208207671582,2.85802258880965,2.94208207671582,7583.9148664768,0.0,1.0
1993-04-02,4.25,4.375,4.125,4.125,2800,2.85802258880965,2.94208207671582,2.77396310090348,2.77396310090348,4163.71796590883,0.0,1.0
1993-04-05,4.375,4.375,4.125,4.125,2300,2.94208207671582,2.94208207671582,2.77396310090348,2.77396310090348,3420.19690056796,0.0,1.0
1993-04-06,4.38,4.38,4.38,4.38,0,2.94544445623206,2.94544445623206,2.94544445623206,2.94544445623206,0,0.0,1.0
1993-04-07,4.25,4.25,4.25,4.25,1600,2.85802258880965,2.85802258880965,2.85802258880965,2.85802258880965,2379.26740909076,0.0,1.0
1993-04-08,4.25,4.25,4.25,4.25,200,2.85802258880965,2.85802258880965,2.85802258880965,2.85802258880965,297.408426136345,0.0,1.0
1993-04-12,4.375,4.375,4.375,4.375,2000,2.94208207671582,2.94208207671582,2.94208207671582,2.94208207671582,2974.08426136344,0.0,1.0
1993-04-13,4.5,4.5,4.375,4.375,5100,3.02614156462198,3.02614156462198,2.94208207671582,2.94208207671582,7583.9148664768,0.0,1.0
1993-04-14,4.5,4.5,4.5,4.5,0,3.02614156462198,3.02614156462198,3.02614156462198,3.02614156462198,0,0.0,1.0
1993-04-15,4.375,4.375,4.375,4.375,1800,2.94208207671582,2.94208207671582,2.94208207671582,2.94208207671582,2676.6758352271,0.0,1.0
1993-04-16,4.5,4.5,4.375,4.375,11900,3.02614156462198,3.02614156462198,2.94208207671582,2.94208207671582,17695.8013551125,0.0,1.0
1993-04-19,4.25,4.5,4.25,4.5,12400,2.85802258880965,3.02614156462198,2.85802258880965,3.02614156462198,18439.3224204534,0.0,1.0
1993-04-20,4.375,4.375,4.375,4.375,500,2.94208207671582,2.94208207671582,2.94208207671582,2.94208207671582,743.521065340861,0.0,1.0
1993-04-21,4.25,4.25,4.25,4.25,1700,2.85802258880965,2.85802258880965,2.85802258880965,2.85802258880965,2527.97162215893,0.0,1.0
1993-04-22,4.125,4.25,4.125,4.25,10000,2.77396310090348,2.85802258880965,2.77396310090348,2.85802258880965,14870.4213068173,0.0,1.0
1993-04-23,4.125,4.125,4.125,4.125,1800,2.77396310090348,2.77396310090348,2.77396310090348,2.77396310090348,2676.67583522711,0.0,1.0
1993-04-26,4.5,4.5,4.375,4.375,1500,3.02614156462198,3.02614156462198,2.94208207671582,2.94208207671582,2230.56319602259,0.0,1.0
1993-04-27,4.25,4.625,4.25,4.375,3800,2.85802258880965,3.11020105252815,2.85802258880965,2.94208207671582,5650.76009659055,0.0,1.0
1993-04-28,4.125,4.25,4.125,4.25,7000,2.77396310090348,2.85802258880965,2.77396310090348,2.85802258880965,10409.2949147721,0.0,1.0
1993-04-29,4.25,4.25,4.25,4.25,800,2.85802258880965,2.85802258880965,2.85802258880965,2.85802258880965,1189.63370454538,0.0,1.0
1993-04-30,4.125,4.125,4.125,4.125,2000,2.77396310090348,2.77396310090348,2.77396310090348,2.77396310090348,2974.08426136345,0.0,1.0
1993-05-03,4.125,4.125,4.125,4.125,12200,2.77396310090348,2.77396310090348,2.77396310090348,2.77396310090348,18141.9139943171,0.0,1.0
1993-05-04,4.125,4.125,4.125,4.125,10100,2.77396310090348,2.77396310090348,2.77396310090348,2.77396310090348,15019.1255198854,0.0,1.0
1993-05-05,3.875,4.0,3.875,4.0,4000,2.60584412509115,2.68990361299732,2.60584412509115,2.68990361299732,5948.1685227269,0.0,1.0
1993-05-06,4.0,4.0,4.0,4.0,1800,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,2676.6758352271,0.0,1.0
1993-05-07,4.0,4.0,4.0,4.0,1600,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,2379.26740909076,0.0,1.0
1993-05-10,4.0,4.0,4.0,4.0,0,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,0,0.0,1.0
1993-05-11,4.5,4.5,4.0,4.125,91700,3.02614156462198,3.02614156462198,2.68990361299732,2.77396310090348,136361.763383514,0.0,1.0
1993-05-12,4.625,4.625,4.625,4.625,6200,3.11020105252815,3.11020105252815,3.11020105252815,3.11020105252815,9219.66121022669,0.0,1.0
1993-05-13,4.75,4.75,4.75,4.75,5000,3.19426054043431,3.19426054043431,3.19426054043431,3.19426054043431,7435.21065340863,0.0,1.0
1993-05-14,4.75,4.75,4.625,4.625,1200,3.19426054043431,3.19426054043431,3.11020105252815,3.11020105252815,1784.45055681807,0.0,1.0
1993-05-17,4.5,4.5,4.5,4.5,3800,3.02614156462198,3.02614156462198,3.02614156462198,3.02614156462198,5650.76009659056,0.0,1.0
1993-05-18,4.375,4.625,4.375,4.5,7000,2.94208207671582,3.11020105252815,2.94208207671582,3.02614156462198,10409.2949147721,0.0,1.0
1993-05-19,4.38,4.38,4.38,4.38,0,2.94544445623206,2.94544445623206,2.94544445623206,2.94544445623206,0,0.0,1.0
1993-05-20,4.375,4.375,4.375,4.375,300,2.94208207671582,2.94208207671582,2.94208207671582,2.94208207671582,446.112639204517,0.0,1.0
1993-05-21,4.38,4.38,4.38,4.38,0,2.94544445623206,2.94544445623206,2.94544445623206,2.94544445623206,0,0.0,1.0
1993-05-24,4.375,4.375,4.375,4.375,200,2.94208207671582,2.94208207671582,2.94208207671582,2.94208207671582,297.408426136345,0.0,1.0
1993-05-25,4.5,4.5,4.5,4.5,500,3.02614156462198,3.02614156462198,3.02614156462198,3.02614156462198,743.521065340863,0.0,1.0
1993-05-26,4.5,4.625,4.5,4.5,2400,3.02614156462198,3.11020105252815,3.02614156462198,3.02614156462198,3568.90111363614,0.0,1.0
1993-05-27,4.5,4.5,4.5,4.5,0,3.02614156462198,3.02614156462198,3.02614156462198,3.02614156462198,0,0.0,1.0
1993-05-28,4.625,4.625,4.625,4.625,1000,3.11020105252815,3.11020105252815,3.11020105252815,3.11020105252815,1487.04213068172,0.0,1.0
1993-06-01,4.5,4.5,4.5,4.5,400,3.02614156462198,3.02614156462198,3.02614156462198,3.02614156462198,594.81685227269,0.0,1.0
1993-06-02,4.5,4.5,4.25,4.375,1800,3.02614156462198,3.02614156462198,2.85802258880965,2.94208207671582,2676.67583522711,0.0,1.0
1993-06-03,4.375,4.375,4.375,4.375,400,2.94208207671582,2.94208207671582,2.94208207671582,2.94208207671582,594.816852272689,0.0,1.0
1993-06-04,4.375,4.375,4.25,4.25,1000,2.94208207671582,2.94208207671582,2.85802258880965,2.85802258880965,1487.04213068172,0.0,1.0
1993-06-07,4.5,4.625,4.5,4.5,2100,3.02614156462198,3.11020105252815,3.02614156462198,3.02614156462198,3122.78847443162,0.0,1.0
1993-06-08,4.375,4.375,4.375,4.375,600,2.94208207671582,2.94208207671582,2.94208207671582,2.94208207671582,892.225278409034,0.0,1.0
1993-06-09,4.625,4.625,4.5,4.5,1500,3.11020105252815,3.11020105252815,3.02614156462198,3.02614156462198,2230.56319602259,0.0,1.0
1993-06-10,4.62,4.62,4.62,4.62,0,3.1068386730119,3.1068386730119,3.1068386730119,3.1068386730119,0,0.0,1.0
1993-06-11,4.75,4.75,4.75,4.75,200,3.19426054043431,3.19426054043431,3.19426054043431,3.19426054043431,297.408426136345,0.0,1.0
1993-06-14,4.5,4.688,4.5,4.688,2000,3.02614156462198,3.15256703443286,3.02614156462198,3.15256703443286,2974.08426136345,0.0,1.0
1993-06-15,4.625,4.625,4.625,4.625,500,3.11020105252815,3.11020105252815,3.11020105252815,3.11020105252815,743.521065340862,0.0,1.0
1993-06-16,4.62,4.62,4.62,4.62,0,3.1068386730119,3.1068386730119,3.1068386730119,3.1068386730119,0,0.0,1.0
1993-06-17,4.62,4.62,4.62,4.62,0,3.1068386730119,3.1068386730119,3.1068386730119,3.1068386730119,0,0.0,1.0
1993-06-18,4.5,4.5,4.5,4.5,1200,3.02614156462198,3.02614156462198,3.02614156462198,3.02614156462198,1784.45055681807,0.0,1.0
1993-06-21,4.5,4.5,4.5,4.5,0,3.02614156462198,3.02614156462198,3.02614156462198,3.02614156462198,0,0.0,1.0
1993-06-22,4.5,4.5,4.375,4.375,900,3.02614156462198,3.02614156462198,2.94208207671582,2.94208207671582,1338.33791761355,0.0,1.0
1993-06-23,4.5,4.5,4.5,4.5,0,3.02614156462198,3.02614156462198,3.02614156462198,3.02614156462198,0,0.0,1.0
1993-06-24,4.5,4.5,4.5,4.5,400,3.02614156462198,3.02614156462198,3.02614156462198,3.02614156462198,594.81685227269,0.0,1.0
1993-06-25,4.375,4.375,4.375,4.375,100,2.94208207671582,2.94208207671582,2.94208207671582,2.94208207671582,148.704213068172,0.0,1.0
1993-06-28,4.5,4.5,4.5,4.5,500,3.02614156462198,3.02614156462198,3.02614156462198,3.02614156462198,743.521065340863,0.0,1.0
1993-06-29,4.375,4.375,4.375,4.375,700,2.94208207671582,2.94208207671582,2.94208207671582,2.94208207671582,1040.92949147721,0.0,1.0
1993-06-30,4.38,4.38,4.38,4.38,0,2.94544445623206,2.94544445623206,2.94544445623206,2.94544445623206,0,0.0,1.0
1993-07-01,4.25,4.25,4.25,4.25,700,2.85802258880965,2.85802258880965,2.85802258880965,2.85802258880965,1040.92949147721,0.0,1.0
1993-07-02,4.25,4.25,4.125,4.125,3500,2.85802258880965,2.85802258880965,2.77396310090348,2.77396310090348,5204.64745738604,0.0,1.0
1993-07-06,4.25,4.25,4.25,4.25,0,2.85802258880965,2.85802258880965,2.85802258880965,2.85802258880965,0,0.0,1.0
1993-07-07,4.25,4.25,4.125,4.125,1600,2.85802258880965,2.85802258880965,2.77396310090348,2.77396310090348,2379.26740909076,0.0,1.0
1993-07-08,4.125,4.125,4.125,4.125,1000,2.77396310090348,2.77396310090348,2.77396310090348,2.77396310090348,1487.04213068173,0.0,1.0
1993-07-09,4.12,4.12,4.12,4.12,0,2.77060072138724,2.77060072138724,2.77060072138724,2.77060072138724,0,0.0,1.0
1993-07-12,4.125,4.125,4.125,4.125,600,2.77396310090348,2.77396310090348,2.77396310090348,2.77396310090348,892.225278409036,0.0,1.0
1993-07-13,4.12,4.12,4.12,4.12,0,2.77060072138724,2.77060072138724,2.77060072138724,2.77060072138724,0,0.0,1.0
1993-07-14,4.125,4.25,4.125,4.25,1300,2.77396310090348,2.85802258880965,2.77396310090348,2.85802258880965,1933.15476988624,0.0,1.0
1993-07-15,4.125,4.125,4.125,4.125,600,2.77396310090348,2.77396310090348,2.77396310090348,2.77396310090348,892.225278409036,0.0,1.0
1993-07-16,4.125,4.125,4.125,4.125,2000,2.77396310090348,2.77396310090348,2.77396310090348,2.77396310090348,2974.08426136345,0.0,1.0
1993-07-19,4.12,4.12,4.12,4.12,0,2.77060072138724,2.77060072138724,2.77060072138724,2.77060072138724,0,0.0,1.0
1993-07-20,4.0,4.125,4.0,4.0,4200,2.68990361299732,2.77396310090348,2.68990361299732,2.68990361299732,6245.57694886324,0.0,1.0
1993-07-21,4.0,4.0,4.0,4.0,800,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,1189.63370454538,0.0,1.0
1993-07-22,4.0,4.0,4.0,4.0,1300,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,1933.15476988624,0.0,1.0
1993-07-23,4.0,4.125,4.0,4.125,3300,2.68990361299732,2.77396310090348,2.68990361299732,2.77396310090348,4907.23903124969,0.0,1.0
1993-07-26,4.125,4.125,4.0,4.125,3500,2.77396310090348,2.77396310090348,2.68990361299732,2.77396310090348,5204.64745738604,0.0,1.0
1993-07-27,4.25,4.25,4.125,4.25,800,2.85802258880965,2.85802258880965,2.77396310090348,2.85802258880965,1189.63370454538,0.0,1.0
1993-07-28,4.0,4.125,4.0,4.125,4100,2.68990361299732,2.77396310090348,2.68990361299732,2.77396310090348,6096.87273579506,0.0,1.0
1993-07-29,4.0,4.125,4.0,4.125,5000,2.68990361299732,2.77396310090348,2.68990361299732,2.77396310090348,7435.21065340862,0.0,1.0
1993-07-30,4.125,4.125,4.125,4.125,1000,2.77396310090348,2.77396310090348,2.77396310090348,2.77396310090348,1487.04213068173,0.0,1.0
1993-08-02,4.125,4.125,4.0,4.0,400,2.77396310090348,2.77396310090348,2.68990361299732,2.68990361299732,594.816852272691,0.0,1.0
1993-08-03,4.12,4.12,4.12,4.12,0,2.77060072138724,2.77060072138724,2.77060072138724,2.77060072138724,0,0.0,1.0
1993-08-04,4.063,4.063,4.063,4.063,100,2.73226959490203,2.73226959490203,2.73226959490203,2.73226959490203,148.704213068172,0.0,1.0
1993-08-05,4.063,4.063,4.063,4.063,800,2.73226959490203,2.73226959490203,2.73226959490203,2.73226959490203,1189.63370454538,0.0,1.0
1993-08-06,4.063,4.125,4.063,4.125,1200,2.73226959490203,2.77396310090348,2.73226959490203,2.77396310090348,1784.45055681807,0.0,1.0
1993-08-09,4.063,4.063,4.063,4.063,500,2.73226959490203,2.73226959490203,2.73226959490203,2.73226959490203,743.521065340861,0.0,1.0
1993-08-10,4.25,4.25,4.063,4.188,20700,2.85802258880965,2.85802258880965,2.73226959490203,2.81632908280819,30781.7721051117,0.0,1.0
1993-08-11,4.125,4.125,4.125,4.125,400,2.77396310090348,2.77396310090348,2.77396310090348,2.77396310090348,594.816852272691,0.0,1.0
1993-08-12,4.125,4.125,4.125,4.125,1600,2.77396310090348,2.77396310090348,2.77396310090348,2.77396310090348,2379.26740909076,0.0,1.0
1993-08-13,4.12,4.12,4.12,4.12,0,2.77060072138724,2.77060072138724,2.77060072138724,2.77060072138724,0,0.0,1.0
1993-08-16,4.125,4.125,4.125,4.125,1400,2.77396310090348,2.77396310090348,2.77396310090348,2.77396310090348,2081.85898295442,0.0,1.0
1993-08-17,4.125,4.125,4.125,4.125,600,2.77396310090348,2.77396310090348,2.77396310090348,2.77396310090348,892.225278409036,0.0,1.0
1993-08-18,4.125,4.125,4.125,4.125,500,2.77396310090348,2.77396310090348,2.77396310090348,2.77396310090348,743.521065340863,0.0,1.0
1993-08-19,4.125,4.125,4.125,4.125,1500,2.77396310090348,2.77396310090348,2.77396310090348,2.77396310090348,2230.56319602259,0.0,1.0
1993-08-20,4.0,4.0,4.0,4.0,13000,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,19331.5476988624,0.0,1.0
1993-08-23,4.0,4.0,4.0,4.0,100,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,148.704213068172,0.0,1.0
1993-08-24,4.125,4.125,4.125,4.125,2400,2.77396310090348,2.77396310090348,2.77396310090348,2.77396310090348,3568.90111363614,0.0,1.0
1993-08-25,4.125,4.125,4.0,4.0,19900,2.77396310090348,2.77396310090348,2.68990361299732,2.68990361299732,29592.1384005664,0.0,1.0
1993-08-26,4.125,4.125,4.125,4.125,5100,2.77396310090348,2.77396310090348,2.77396310090348,2.77396310090348,7583.91486647681,0.0,1.0
1993-08-27,4.125,4.125,4.125,4.125,3000,2.77396310090348,2.77396310090348,2.77396310090348,2.77396310090348,4461.12639204518,0.0,1.0
1993-08-30,4.125,4.125,4.063,4.063,1300,2.77396310090348,2.77396310090348,2.73226959490203,2.73226959490203,1933.15476988624,0.0,1.0
1993-08-31,4.12,4.12,4.12,4.12,0,2.77060072138724,2.77060072138724,2.77060072138724,2.77060072138724,0,0.0,1.0
1993-09-01,4.125,4.125,4.125,4.125,4500,2.77396310090348,2.77396310090348,2.77396310090348,2.77396310090348,6691.68958806777,0.0,1.0
1993-09-02,4.125,4.125,4.125,4.125,2000,2.77396310090348,2.77396310090348,2.77396310090348,2.77396310090348,2974.08426136345,0.0,1.0
1993-09-03,4.125,4.125,4.125,4.125,2100,2.77396310090348,2.77396310090348,2.77396310090348,2.77396310090348,3122.78847443163,0.0,1.0
1993-09-07,4.125,4.25,4.125,4.25,18900,2.77396310090348,2.85802258880965,2.77396310090348,2.85802258880965,28105.0962698846,0.0,1.0
1993-09-08,4.125,4.125,4.125,4.125,500,2.77396310090348,2.77396310090348,2.77396310090348,2.77396310090348,743.521065340863,0.0,1.0
1993-09-09,4.125,4.25,4.125,4.25,1100,2.77396310090348,2.85802258880965,2.77396310090348,2.85802258880965,1635.7463437499,0.0,1.0
1993-09-10,4.25,4.25,4.25,4.25,2000,2.85802258880965,2.85802258880965,2.85802258880965,2.85802258880965,2974.08426136345,0.0,1.0
1993-09-13,4.25,4.25,4.25,4.25,0,2.85802258880965,2.85802258880965,2.85802258880965,2.85802258880965,0,0.0,1.0
1993-09-14,4.25,4.25,4.25,4.25,0,2.85802258880965,2.85802258880965,2.85802258880965,2.85802258880965,0,0.0,1.0
1993-09-15,4.125,4.125,4.125,4.125,200,2.77396310090348,2.77396310090348,2.77396310090348,2.77396310090348,297.408426136345,0.0,1.0
1993-09-16,4.12,4.12,4.12,4.12,0,2.77060072138724,2.77060072138724,2.77060072138724,2.77060072138724,0,0.0,1.0
1993-09-17,4.12,4.12,4.12,4.12,0,2.77060072138724,2.77060072138724,2.77060072138724,2.77060072138724,0,0.0,1.0
1993-09-20,4.125,4.125,4.125,4.125,700,2.77396310090348,2.77396310090348,2.77396310090348,2.77396310090348,1040.92949147721,0.0,1.0
1993-09-21,4.12,4.12,4.12,4.12,0,2.77060072138724,2.77060072138724,2.77060072138724,2.77060072138724,0,0.0,1.0
1993-09-22,4.125,4.125,4.125,4.125,100,2.77396310090348,2.77396310090348,2.77396310090348,2.77396310090348,148.704213068173,0.0,1.0
1993-09-23,4.125,4.125,4.125,4.125,82300,2.77396310090348,2.77396310090348,2.77396310090348,2.77396310090348,122383.567355106,0.0,1.0
1993-09-24,4.25,4.25,4.25,4.25,1000,2.85802258880965,2.85802258880965,2.85802258880965,2.85802258880965,1487.04213068172,0.0,1.0
1993-09-27,4.375,4.375,4.25,4.25,3600,2.94208207671582,2.94208207671582,2.85802258880965,2.85802258880965,5353.3516704542,0.0,1.0
1993-09-28,5.0,5.0,4.5,4.5,24600,3.36237951624665,3.36237951624665,3.02614156462198,3.02614156462198,36581.2364147704,0.0,1.0
1993-09-29,4.875,4.875,4.875,4.875,2300,3.27832002834048,3.27832002834048,3.27832002834048,3.27832002834048,3420.19690056797,0.0,1.0
1993-09-30,4.875,4.875,4.875,4.875,2200,3.27832002834048,3.27832002834048,3.27832002834048,3.27832002834048,3271.49268749979,0.0,1.0
1993-10-01,4.88,4.88,4.88,4.88,0,3.28168240785673,3.28168240785673,3.28168240785673,3.28168240785673,0,0.0,1.0
1993-10-04,4.75,4.75,4.75,4.75,600,3.19426054043431,3.19426054043431,3.19426054043431,3.19426054043431,892.225278409036,0.0,1.0
1993-10-05,4.875,4.875,4.875,4.875,3200,3.27832002834048,3.27832002834048,3.27832002834048,3.27832002834048,4758.53481818152,0.0,1.0
1993-10-06,4.75,4.75,4.75,4.75,200,3.19426054043431,3.19426054043431,3.19426054043431,3.19426054043431,297.408426136345,0.0,1.0
1993-10-07,4.75,4.75,4.75,4.75,2000,3.19426054043431,3.19426054043431,3.19426054043431,3.19426054043431,2974.08426136345,0.0,1.0
1993-10-08,4.625,4.75,4.625,4.75,3000,3.11020105252815,3.19426054043431,3.11020105252815,3.19426054043431,4461.12639204517,0.0,1.0
1993-10-11,4.625,4.625,4.625,4.625,2000,3.11020105252815,3.11020105252815,3.11020105252815,3.11020105252815,2974.08426136345,0.0,1.0
1993-10-12,4.625,4.75,4.625,4.75,2500,3.11020105252815,3.19426054043431,3.11020105252815,3.19426054043431,3717.60532670431,0.0,1.0
1993-10-13,4.5,4.5,4.375,4.5,2800,3.02614156462198,3.02614156462198,2.94208207671582,3.02614156462198,4163.71796590883,0.0,1.0
1993-10-14,4.375,4.375,4.375,4.375,500,2.94208207671582,2.94208207671582,2.94208207671582,2.94208207671582,743.521065340861,0.0,1.0
1993-10-15,4.5,4.5,4.5,4.5,700,3.02614156462198,3.02614156462198,3.02614156462198,3.02614156462198,1040.92949147721,0.0,1.0
1993-10-18,4.5,4.5,4.5,4.5,0,3.02614156462198,3.02614156462198,3.02614156462198,3.02614156462198,0,0.0,1.0
1993-10-19,4.5,4.5,4.5,4.5,100,3.02614156462198,3.02614156462198,3.02614156462198,3.02614156462198,148.704213068173,0.0,1.0
1993-10-20,4.5,4.5,4.375,4.375,2500,3.02614156462198,3.02614156462198,2.94208207671582,2.94208207671582,3717.60532670431,0.0,1.0
1993-10-21,4.5,4.5,4.5,4.5,0,3.02614156462198,3.02614156462198,3.02614156462198,3.02614156462198,0,0.0,1.0
1993-10-22,4.438,4.5,4.438,4.5,2200,2.98444805862052,3.02614156462198,2.98444805862052,3.02614156462198,3271.4926874998,0.0,1.0
1993-10-25,4.44,4.44,4.44,4.44,0,2.98579301042702,2.98579301042702,2.98579301042702,2.98579301042702,0,0.0,1.0
1993-10-26,4.375,4.375,4.375,4.375,1200,2.94208207671582,2.94208207671582,2.94208207671582,2.94208207671582,1784.45055681807,0.0,1.0
1993-10-27,4.38,4.38,4.38,4.38,0,2.94544445623206,2.94544445623206,2.94544445623206,2.94544445623206,0,0.0,1.0
1993-10-28,4.38,4.38,4.38,4.38,0,2.94544445623206,2.94544445623206,2.94544445623206,2.94544445623206,0,0.0,1.0
1993-10-29,4.25,4.375,4.25,4.375,9500,2.85802258880965,2.94208207671582,2.85802258880965,2.94208207671582,14126.9002414764,0.0,1.0
1993-11-01,4.25,4.25,4.25,4.25,0,2.85802258880965,2.85802258880965,2.85802258880965,2.85802258880965,0,0.0,1.0
1993-11-02,4.125,4.25,4.125,4.125,3900,2.77396310090348,2.85802258880965,2.77396310090348,2.77396310090348,5799.46430965873,0.0,1.0
1993-11-03,4.125,4.125,4.125,4.125,2000,2.77396310090348,2.77396310090348,2.77396310090348,2.77396310090348,2974.08426136345,0.0,1.0
1993-11-04,4.125,4.188,4.125,4.125,3500,2.77396310090348,2.81632908280819,2.77396310090348,2.77396310090348,5204.64745738604,0.0,1.0
1993-11-05,4.125,4.125,4.125,4.125,10000,2.77396310090348,2.77396310090348,2.77396310090348,2.77396310090348,14870.4213068173,0.0,1.0
1993-11-08,4.12,4.12,4.12,4.12,0,2.77060072138724,2.77060072138724,2.77060072138724,2.77060072138724,0,0.0,1.0
1993-11-09,4.0,4.125,4.0,4.125,4300,2.68990361299732,2.77396310090348,2.68990361299732,2.77396310090348,6394.28116193141,0.0,1.0
1993-11-10,4.0,4.125,4.0,4.125,2500,2.68990361299732,2.77396310090348,2.68990361299732,2.77396310090348,3717.60532670431,0.0,1.0
1993-11-11,4.0,4.0,3.875,4.0,9000,2.68990361299732,2.68990361299732,2.60584412509115,2.68990361299732,13383.3791761355,0.0,1.0
1993-11-12,3.875,3.875,3.875,3.875,500,2.60584412509115,2.60584412509115,2.60584412509115,2.60584412509115,743.521065340863,0.0,1.0
1993-11-15,4.0,4.0,4.0,4.0,500,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,743.521065340861,0.0,1.0
1993-11-16,3.875,3.875,3.875,3.875,1300,2.60584412509115,2.60584412509115,2.60584412509115,2.60584412509115,1933.15476988624,0.0,1.0
1993-11-17,4.0,4.0,4.0,4.0,3000,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,4461.12639204517,0.0,1.0
1993-11-18,4.0,4.0,4.0,4.0,0,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,0,0.0,1.0
1993-11-19,4.0,4.0,4.0,4.0,0,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,0,0.0,1.0
1993-11-22,3.938,3.938,3.938,3.938,100,2.64821010699586,2.64821010699586,2.64821010699586,2.64821010699586,148.704213068172,0.0,1.0
1993-11-23,4.0,4.0,4.0,4.0,100,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,148.704213068172,0.0,1.0
1993-11-24,4.0,4.0,4.0,4.0,0,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,0,0.0,1.0
1993-11-26,4.0,4.0,4.0,4.0,0,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,0,0.0,1.0
1993-11-29,4.0,4.0,3.875,3.875,1100,2.68990361299732,2.68990361299732,2.60584412509115,2.60584412509115,1635.7463437499,0.0,1.0
1993-11-30,4.0,4.0,4.0,4.0,0,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,0,0.0,1.0
1993-12-01,4.0,4.0,4.0,4.0,600,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,892.225278409034,0.0,1.0
1993-12-02,3.875,3.875,3.688,3.75,211100,2.60584412509115,2.60584412509115,2.48009113118353,2.52178463718499,313914.593786912,0.0,1.0
1993-12-03,3.938,3.938,3.813,3.813,2600,2.64821010699586,2.64821010699586,2.56415061908969,2.56415061908969,3866.30953977248,0.0,1.0
1993-12-06,3.875,4.0,3.875,4.0,1100,2.60584412509115,2.68990361299732,2.60584412509115,2.68990361299732,1635.7463437499,0.0,1.0
1993-12-07,4.0,4.0,3.875,3.875,1100,2.68990361299732,2.68990361299732,2.60584412509115,2.60584412509115,1635.7463437499,0.0,1.0
1993-12-08,4.0,4.0,3.875,3.875,1900,2.68990361299732,2.68990361299732,2.60584412509115,2.60584412509115,2825.38004829527,0.0,1.0
1993-12-09,3.875,3.875,3.875,3.875,1000,2.60584412509115,2.60584412509115,2.60584412509115,2.60584412509115,1487.04213068173,0.0,1.0
1993-12-10,3.75,3.875,3.625,3.875,5200,2.52178463718499,2.60584412509115,2.43772514927882,2.60584412509115,7732.61907954495,0.0,1.0
1993-12-13,3.875,3.875,3.625,3.75,4800,2.60584412509115,2.60584412509115,2.43772514927882,2.52178463718499,7137.80222727228,0.0,1.0
1993-12-14,4.0,4.0,3.75,3.75,3600,2.68990361299732,2.68990361299732,2.52178463718499,2.52178463718499,5353.3516704542,0.0,1.0
1993-12-15,3.938,4.0,3.875,3.938,5200,2.64821010699586,2.68990361299732,2.60584412509115,2.64821010699586,7732.61907954497,0.0,1.0
1993-12-16,4.0,4.0,4.0,4.0,1500,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,2230.56319602258,0.0,1.0
1993-12-17,4.0,4.0,3.938,3.938,5400,2.68990361299732,2.68990361299732,2.64821010699586,2.64821010699586,8030.0275056813,0.0,1.0
1993-12-20,4.063,4.063,3.938,3.938,7500,2.73226959490203,2.73226959490203,2.64821010699586,2.64821010699586,11152.8159801129,0.0,1.0
1993-12-21,3.75,4.0,3.75,4.0,20600,2.52178463718499,2.68990361299732,2.52178463718499,2.68990361299732,30633.0678920435,0.0,1.0
1993-12-22,3.75,3.75,3.75,3.75,1400,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,2081.85898295441,0.0,1.0
1993-12-23,3.75,3.875,3.75,3.875,800,2.52178463718499,2.60584412509115,2.52178463718499,2.60584412509115,1189.63370454538,0.0,1.0
1993-12-27,3.75,3.75,3.75,3.75,0,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,0,0.0,1.0
1993-12-28,3.75,3.75,3.75,3.75,5800,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,8624.84435795399,0.0,1.0
1993-12-29,3.875,3.875,3.875,3.875,10400,2.60584412509115,2.60584412509115,2.60584412509115,2.60584412509115,15465.2381590899,0.0,1.0
1993-12-30,4.0,4.0,4.0,4.0,1000,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,1487.04213068172,0.0,1.0
1993-12-31,4.25,4.25,4.0,4.125,4300,2.85802258880965,2.85802258880965,2.68990361299732,2.77396310090348,6394.28116193142,0.0,1.0
1994-01-03,4.0,4.125,4.0,4.125,5400,2.68990361299732,2.77396310090348,2.68990361299732,2.77396310090348,8030.0275056813,0.0,1.0
1994-01-04,4.0,4.0,4.0,4.0,5000,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,7435.21065340862,0.0,1.0
1994-01-05,4.125,4.125,4.0,4.125,3500,2.77396310090348,2.77396310090348,2.68990361299732,2.77396310090348,5204.64745738604,0.0,1.0
1994-01-06,4.0,4.125,4.0,4.125,5000,2.68990361299732,2.77396310090348,2.68990361299732,2.77396310090348,7435.21065340862,0.0,1.0
1994-01-07,4.0,4.125,4.0,4.125,1400,2.68990361299732,2.77396310090348,2.68990361299732,2.77396310090348,2081.85898295441,0.0,1.0
1994-01-10,4.125,4.25,4.125,4.125,4000,2.77396310090348,2.85802258880965,2.77396310090348,2.77396310090348,5948.16852272691,0.0,1.0
1994-01-11,4.0,4.0,4.0,4.0,2300,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,3420.19690056796,0.0,1.0
1994-01-12,4.0,4.0,4.0,4.0,1300,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,1933.15476988624,0.0,1.0
1994-01-13,3.875,3.875,3.75,3.875,9200,2.60584412509115,2.60584412509115,2.52178463718499,2.60584412509115,13680.7876022719,0.0,1.0
1994-01-14,3.88,3.88,3.88,3.88,0,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,0,0.0,1.0
1994-01-17,4.0,4.0,4.0,4.0,4700,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,6989.0980142041,0.0,1.0
1994-01-18,3.875,4.0,3.875,4.0,13500,2.60584412509115,2.68990361299732,2.60584412509115,2.68990361299732,20075.0687642033,0.0,1.0
1994-01-19,3.875,3.875,3.875,3.875,500,2.60584412509115,2.60584412509115,2.60584412509115,2.60584412509115,743.521065340863,0.0,1.0
1994-01-20,4.0,4.0,3.875,4.0,6500,2.68990361299732,2.68990361299732,2.60584412509115,2.68990361299732,9665.7738494312,0.0,1.0
1994-01-21,3.75,3.875,3.75,3.875,1100,2.52178463718499,2.60584412509115,2.52178463718499,2.60584412509115,1635.74634374989,0.0,1.0
1994-01-24,3.75,3.75,3.75,3.75,0,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,0,0.0,1.0
1994-01-25,4.125,4.125,3.875,3.875,6200,2.77396310090348,2.77396310090348,2.60584412509115,2.60584412509115,9219.6612102267,0.0,1.0
1994-01-26,4.12,4.12,4.12,4.12,0,2.77060072138724,2.77060072138724,2.77060072138724,2.77060072138724,0,0.0,1.0
1994-01-27,4.125,4.125,4.125,4.125,2500,2.77396310090348,2.77396310090348,2.77396310090348,2.77396310090348,3717.60532670432,0.0,1.0
1994-01-28,4.12,4.12,4.12,4.12,0,2.77060072138724,2.77060072138724,2.77060072138724,2.77060072138724,0,0.0,1.0
1994-01-31,4.125,4.125,4.125,4.125,1000,2.77396310090348,2.77396310090348,2.77396310090348,2.77396310090348,1487.04213068173,0.0,1.0
1994-02-01,3.875,4.0,3.875,4.0,28400,2.60584412509115,2.68990361299732,2.60584412509115,2.68990361299732,42231.996511361,0.0,1.0
1994-02-02,3.88,3.88,3.88,3.88,0,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,0,0.0,1.0
1994-02-03,4.0,4.0,3.938,3.938,500,2.68990361299732,2.68990361299732,2.64821010699586,2.64821010699586,743.521065340861,0.0,1.0
1994-02-04,4.0,4.0,4.0,4.0,0,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,0,0.0,1.0
1994-02-07,3.938,3.938,3.938,3.938,700,2.64821010699586,2.64821010699586,2.64821010699586,2.64821010699586,1040.92949147721,0.0,1.0
1994-02-08,4.0,4.0,3.875,3.875,2200,2.68990361299732,2.68990361299732,2.60584412509115,2.60584412509115,3271.49268749979,0.0,1.0
1994-02-09,3.875,3.938,3.875,3.938,1400,2.60584412509115,2.64821010699586,2.60584412509115,2.64821010699586,2081.85898295442,0.0,1.0
1994-02-10,3.875,3.938,3.875,3.938,6100,2.60584412509115,2.64821010699586,2.60584412509115,2.64821010699586,9070.95699715852,0.0,1.0
1994-02-11,3.875,3.875,3.875,3.875,1000,2.60584412509115,2.60584412509115,2.60584412509115,2.60584412509115,1487.04213068173,0.0,1.0
1994-02-14,3.88,3.88,3.88,3.88,0,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,0,0.0,1.0
1994-02-15,3.88,3.88,3.88,3.88,0,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,0,0.0,1.0
1994-02-16,3.938,3.938,3.938,3.938,100,2.64821010699586,2.64821010699586,2.64821010699586,2.64821010699586,148.704213068172,0.0,1.0
1994-02-17,4.0,4.063,3.875,3.875,4600,2.68990361299732,2.73226959490203,2.60584412509115,2.60584412509115,6840.39380113593,0.0,1.0
1994-02-18,4.0,4.0,4.0,4.0,0,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,0,0.0,1.0
1994-02-22,3.938,4.063,3.938,4.0,2900,2.64821010699586,2.73226959490203,2.64821010699586,2.68990361299732,4312.422178977,0.0,1.0
1994-02-23,3.813,3.938,3.813,3.938,3000,2.56415061908969,2.64821010699586,2.56415061908969,2.64821010699586,4461.12639204518,0.0,1.0
1994-02-24,3.81,3.81,3.81,3.81,0,2.56213319137995,2.56213319137995,2.56213319137995,2.56213319137995,0,0.0,1.0
1994-02-25,3.875,3.875,3.875,3.875,300,2.60584412509115,2.60584412509115,2.60584412509115,2.60584412509115,446.112639204518,0.0,1.0
1994-02-28,4.0,4.0,3.75,3.75,1500,2.68990361299732,2.68990361299732,2.52178463718499,2.52178463718499,2230.56319602258,0.0,1.0
1994-03-01,3.938,4.063,3.938,4.063,2400,2.64821010699586,2.73226959490203,2.64821010699586,2.73226959490203,3568.90111363614,0.0,1.0
1994-03-02,3.875,3.875,3.875,3.875,200,2.60584412509115,2.60584412509115,2.60584412509115,2.60584412509115,297.408426136345,0.0,1.0
1994-03-03,3.75,3.75,3.75,3.75,2800,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,4163.71796590882,0.0,1.0
1994-03-04,3.75,3.75,3.75,3.75,200,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,297.408426136344,0.0,1.0
1994-03-07,3.75,3.875,3.75,3.875,3100,2.52178463718499,2.60584412509115,2.52178463718499,2.60584412509115,4609.83060511334,0.0,1.0
1994-03-08,3.75,3.75,3.75,3.75,7000,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,10409.2949147721,0.0,1.0
1994-03-09,3.75,3.75,3.75,3.75,5300,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,7881.32329261312,0.0,1.0
1994-03-10,3.75,3.75,3.75,3.75,0,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,0,0.0,1.0
1994-03-11,3.75,3.875,3.75,3.813,2700,2.52178463718499,2.60584412509115,2.52178463718499,2.56415061908969,4015.01375284065,0.0,1.0
1994-03-14,3.625,3.625,3.625,3.625,1000,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,1487.04213068172,0.0,1.0
1994-03-15,3.5,3.625,3.5,3.625,1900,2.35366566137265,2.43772514927882,2.35366566137265,2.43772514927882,2825.38004829528,0.0,1.0
1994-03-16,3.625,3.625,3.625,3.625,3500,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,5204.64745738603,0.0,1.0
1994-03-17,3.625,3.625,3.625,3.625,1500,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,2230.56319602259,0.0,1.0
1994-03-18,3.625,3.625,3.5,3.563,1900,2.43772514927882,2.43772514927882,2.35366566137265,2.39603164327736,2825.38004829528,0.0,1.0
1994-03-21,3.625,3.625,3.5,3.5,700,2.43772514927882,2.43772514927882,2.35366566137265,2.35366566137265,1040.92949147721,0.0,1.0
1994-03-22,3.625,3.625,3.625,3.625,300,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,446.112639204517,0.0,1.0
1994-03-23,3.5,3.5,3.5,3.5,600,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,892.225278409036,0.0,1.0
1994-03-24,3.5,3.5,3.5,3.5,100,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,148.704213068173,0.0,1.0
1994-03-25,3.5,3.5,3.5,3.5,0,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,0,0.0,1.0
1994-03-28,3.5,3.5,3.5,3.5,0,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,0,0.0,1.0
1994-03-29,3.5,3.5,3.5,3.5,1000,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,1487.04213068173,0.0,1.0
1994-03-30,3.375,3.375,3.375,3.375,500,2.26960617346649,2.26960617346649,2.26960617346649,2.26960617346649,743.521065340861,0.0,1.0
1994-03-31,3.25,3.25,3.25,3.25,1900,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,2825.38004829528,0.0,1.0
1994-04-04,3.25,3.25,3.125,3.125,1600,2.18554668556032,2.18554668556032,2.10148719765415,2.10148719765415,2379.26740909076,0.0,1.0
1994-04-05,3.25,3.25,3.25,3.25,3000,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,4461.12639204517,0.0,1.0
1994-04-06,3.313,3.313,3.313,3.313,500,2.22791266746503,2.22791266746503,2.22791266746503,2.22791266746503,743.521065340862,0.0,1.0
1994-04-07,3.25,3.25,3.125,3.25,6300,2.18554668556032,2.18554668556032,2.10148719765415,2.18554668556032,9368.36542329487,0.0,1.0
1994-04-08,3.188,3.25,3.188,3.25,500,2.14385317955886,2.18554668556032,2.14385317955886,2.18554668556032,743.521065340863,0.0,1.0
1994-04-11,3.19,3.19,3.19,3.19,0,2.14519813136536,2.14519813136536,2.14519813136536,2.14519813136536,0,0.0,1.0
1994-04-12,3.188,3.25,3.125,3.125,4300,2.14385317955886,2.18554668556032,2.10148719765415,2.10148719765415,6394.28116193142,0.0,1.0
1994-04-13,3.188,3.188,3.188,3.188,1300,2.14385317955886,2.14385317955886,2.14385317955886,2.14385317955886,1933.15476988624,0.0,1.0
1994-04-14,3.313,3.313,3.313,3.313,1000,2.22791266746503,2.22791266746503,2.22791266746503,2.22791266746503,1487.04213068172,0.0,1.0
1994-04-15,3.25,3.25,3.25,3.25,200,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,297.408426136345,0.0,1.0
1994-04-18,3.25,3.25,3.25,3.25,0,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,0,0.0,1.0
1994-04-19,3.375,3.375,3.375,3.375,200,2.26960617346649,2.26960617346649,2.26960617346649,2.26960617346649,297.408426136344,0.0,1.0
1994-04-20,3.75,3.75,3.313,3.313,70100,2.52178463718499,2.52178463718499,2.22791266746503,2.22791266746503,104241.653360789,0.0,1.0
1994-04-21,3.75,3.75,3.688,3.688,1100,2.52178463718499,2.52178463718499,2.48009113118353,2.48009113118353,1635.74634374989,0.0,1.0
1994-04-22,3.625,3.625,3.5,3.625,5200,2.43772514927882,2.43772514927882,2.35366566137265,2.43772514927882,7732.61907954497,0.0,1.0
1994-04-25,3.5,3.5,3.5,3.5,500,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,743.521065340863,0.0,1.0
1994-04-26,3.5,3.5,3.5,3.5,0,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,0,0.0,1.0
1994-04-28,3.5,3.5,3.5,3.5,0,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,0,0.0,1.0
1994-04-29,3.5,3.5,3.5,3.5,1000,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,1487.04213068173,0.0,1.0
1994-05-02,3.25,3.375,3.25,3.375,4000,2.18554668556032,2.26960617346649,2.18554668556032,2.26960617346649,5948.1685227269,0.0,1.0
1994-05-03,3.125,3.25,3.125,3.125,1600,2.10148719765415,2.18554668556032,2.10148719765415,2.10148719765415,2379.26740909076,0.0,1.0
1994-05-04,3.375,3.375,3.25,3.25,2400,2.26960617346649,2.26960617346649,2.18554668556032,2.18554668556032,3568.90111363613,0.0,1.0
1994-05-05,3.38,3.38,3.38,3.38,0,2.27296855298273,2.27296855298273,2.27296855298273,2.27296855298273,0,0.0,1.0
1994-05-06,3.375,3.5,3.375,3.5,900,2.26960617346649,2.35366566137265,2.26960617346649,2.35366566137265,1338.33791761355,0.0,1.0
1994-05-09,3.38,3.38,3.38,3.38,0,2.27296855298273,2.27296855298273,2.27296855298273,2.27296855298273,0,0.0,1.0
1994-05-10,3.38,3.38,3.38,3.38,0,2.27296855298273,2.27296855298273,2.27296855298273,2.27296855298273,0,0.0,1.0
1994-05-11,3.375,3.375,3.375,3.375,200,2.26960617346649,2.26960617346649,2.26960617346649,2.26960617346649,297.408426136344,0.0,1.0
1994-05-12,3.375,3.375,3.375,3.375,500,2.26960617346649,2.26960617346649,2.26960617346649,2.26960617346649,743.521065340861,0.0,1.0
1994-05-13,3.25,3.25,3.25,3.25,500,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,743.521065340862,0.0,1.0
1994-05-16,3.125,3.125,3.125,3.125,300,2.10148719765415,2.10148719765415,2.10148719765415,2.10148719765415,446.112639204518,0.0,1.0
1994-05-17,3.25,3.313,3.25,3.25,1100,2.18554668556032,2.22791266746503,2.18554668556032,2.18554668556032,1635.7463437499,0.0,1.0
1994-05-18,3.25,3.25,3.25,3.25,0,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,0,0.0,1.0
1994-05-19,3.25,3.25,3.25,3.25,100,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,148.704213068172,0.0,1.0
1994-05-20,3.25,3.25,3.25,3.25,0,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,0,0.0,1.0
1994-05-23,3.375,3.375,3.375,3.375,5000,2.26960617346649,2.26960617346649,2.26960617346649,2.26960617346649,7435.21065340861,0.0,1.0
1994-05-24,3.313,3.313,3.25,3.25,600,2.22791266746503,2.22791266746503,2.18554668556032,2.18554668556032,892.225278409034,0.0,1.0
1994-05-25,3.25,3.25,3.25,3.25,400,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,594.81685227269,0.0,1.0
1994-05-26,3.25,3.25,3.25,3.25,1300,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,1933.15476988624,0.0,1.0
1994-05-27,3.25,3.25,3.25,3.25,0,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,0,0.0,1.0
1994-05-31,3.375,3.375,3.375,3.375,2000,2.26960617346649,2.26960617346649,2.26960617346649,2.26960617346649,2974.08426136344,0.0,1.0
1994-06-01,3.375,3.375,3.375,3.375,5900,2.26960617346649,2.26960617346649,2.26960617346649,2.26960617346649,8773.54857102216,0.0,1.0
1994-06-02,3.38,3.38,3.38,3.38,0,2.27296855298273,2.27296855298273,2.27296855298273,2.27296855298273,0,0.0,1.0
1994-06-03,3.375,3.375,3.375,3.375,13000,2.26960617346649,2.26960617346649,2.26960617346649,2.26960617346649,19331.5476988624,0.0,1.0
1994-06-06,3.375,3.375,3.375,3.375,400,2.26960617346649,2.26960617346649,2.26960617346649,2.26960617346649,594.816852272689,0.0,1.0
1994-06-07,3.5,3.5,3.375,3.375,10000,2.35366566137265,2.35366566137265,2.26960617346649,2.26960617346649,14870.4213068173,0.0,1.0
1994-06-08,3.5,3.5,3.5,3.5,200,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,297.408426136345,0.0,1.0
1994-06-09,3.5,3.5,3.5,3.5,0,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,0,0.0,1.0
1994-06-10,3.375,3.438,3.375,3.438,8300,2.26960617346649,2.31197215537119,2.26960617346649,2.31197215537119,12342.4496846583,0.0,1.0
1994-06-13,3.375,3.375,3.375,3.375,2000,2.26960617346649,2.26960617346649,2.26960617346649,2.26960617346649,2974.08426136344,0.0,1.0
1994-06-14,3.38,3.38,3.38,3.38,0,2.27296855298273,2.27296855298273,2.27296855298273,2.27296855298273,0,0.0,1.0
1994-06-15,3.375,3.375,3.375,3.375,1000,2.26960617346649,2.26960617346649,2.26960617346649,2.26960617346649,1487.04213068172,0.0,1.0
1994-06-16,3.38,3.38,3.38,3.38,0,2.27296855298273,2.27296855298273,2.27296855298273,2.27296855298273,0,0.0,1.0
1994-06-17,3.375,3.375,3.375,3.375,1200,2.26960617346649,2.26960617346649,2.26960617346649,2.26960617346649,1784.45055681807,0.0,1.0
1994-06-20,3.38,3.38,3.38,3.38,0,2.27296855298273,2.27296855298273,2.27296855298273,2.27296855298273,0,0.0,1.0
1994-06-21,3.5,3.5,3.375,3.375,2400,2.35366566137265,2.35366566137265,2.26960617346649,2.26960617346649,3568.90111363614,0.0,1.0
1994-06-22,3.625,3.625,3.625,3.625,700,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,1040.92949147721,0.0,1.0
1994-06-23,3.62,3.62,3.62,3.62,0,2.43436276976257,2.43436276976257,2.43436276976257,2.43436276976257,0,0.0,1.0
1994-06-24,3.5,3.563,3.5,3.563,1200,2.35366566137265,2.39603164327736,2.35366566137265,2.39603164327736,1784.45055681807,0.0,1.0
1994-06-27,3.375,3.375,3.25,3.375,6200,2.26960617346649,2.26960617346649,2.18554668556032,2.26960617346649,9219.66121022668,0.0,1.0
1994-06-28,3.375,3.375,3.25,3.25,5200,2.26960617346649,2.26960617346649,2.18554668556032,2.18554668556032,7732.61907954496,0.0,1.0
1994-06-29,3.38,3.38,3.38,3.38,0,2.27296855298273,2.27296855298273,2.27296855298273,2.27296855298273,0,0.0,1.0
1994-06-30,3.375,3.375,3.375,3.375,900,2.26960617346649,2.26960617346649,2.26960617346649,2.26960617346649,1338.33791761355,0.0,1.0
1994-07-01,3.438,3.438,3.375,3.375,7000,2.31197215537119,2.31197215537119,2.26960617346649,2.26960617346649,10409.2949147721,0.0,1.0
1994-07-05,3.44,3.44,3.44,3.44,0,2.31331710717769,2.31331710717769,2.31331710717769,2.31331710717769,0,0.0,1.0
1994-07-06,3.44,3.44,3.44,3.44,0,2.31331710717769,2.31331710717769,2.31331710717769,2.31331710717769,0,0.0,1.0
1994-07-07,3.375,3.375,3.375,3.375,9500,2.26960617346649,2.26960617346649,2.26960617346649,2.26960617346649,14126.9002414764,0.0,1.0
1994-07-08,3.375,3.375,3.375,3.375,100,2.26960617346649,2.26960617346649,2.26960617346649,2.26960617346649,148.704213068172,0.0,1.0
1994-07-11,3.375,3.375,3.375,3.375,1000,2.26960617346649,2.26960617346649,2.26960617346649,2.26960617346649,1487.04213068172,0.0,1.0
1994-07-12,3.375,3.375,3.375,3.375,1000,2.26960617346649,2.26960617346649,2.26960617346649,2.26960617346649,1487.04213068172,0.0,1.0
1994-07-13,3.375,3.375,3.375,3.375,5900,2.26960617346649,2.26960617346649,2.26960617346649,2.26960617346649,8773.54857102216,0.0,1.0
1994-07-14,3.375,3.375,3.375,3.375,5000,2.26960617346649,2.26960617346649,2.26960617346649,2.26960617346649,7435.21065340861,0.0,1.0
1994-07-15,3.38,3.38,3.38,3.38,0,2.27296855298273,2.27296855298273,2.27296855298273,2.27296855298273,0,0.0,1.0
1994-07-18,3.38,3.38,3.38,3.38,0,2.27296855298273,2.27296855298273,2.27296855298273,2.27296855298273,0,0.0,1.0
1994-07-19,3.38,3.38,3.38,3.38,0,2.27296855298273,2.27296855298273,2.27296855298273,2.27296855298273,0,0.0,1.0
1994-07-20,3.25,3.313,3.25,3.313,1200,2.18554668556032,2.22791266746503,2.18554668556032,2.22791266746503,1784.45055681807,0.0,1.0
1994-07-21,3.25,3.25,3.25,3.25,1400,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,2081.85898295441,0.0,1.0
1994-07-22,3.25,3.25,3.25,3.25,0,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,0,0.0,1.0
1994-07-25,3.375,3.375,3.375,3.375,1000,2.26960617346649,2.26960617346649,2.26960617346649,2.26960617346649,1487.04213068172,0.0,1.0
1994-07-26,3.375,3.375,3.313,3.313,1400,2.26960617346649,2.26960617346649,2.22791266746503,2.22791266746503,2081.85898295441,0.0,1.0
1994-07-27,3.38,3.38,3.38,3.38,0,2.27296855298273,2.27296855298273,2.27296855298273,2.27296855298273,0,0.0,1.0
1994-07-28,3.625,3.625,3.5,3.5,2000,2.43772514927882,2.43772514927882,2.35366566137265,2.35366566137265,2974.08426136345,0.0,1.0
1994-07-29,3.875,3.875,3.75,3.75,1700,2.60584412509115,2.60584412509115,2.52178463718499,2.52178463718499,2527.97162215893,0.0,1.0
1994-08-01,3.75,3.75,3.625,3.75,3400,2.52178463718499,2.52178463718499,2.43772514927882,2.52178463718499,5055.94324431785,0.0,1.0
1994-08-02,3.75,3.75,3.75,3.75,1000,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,1487.04213068172,0.0,1.0
1994-08-03,3.875,3.875,3.75,3.75,1100,2.60584412509115,2.60584412509115,2.52178463718499,2.52178463718499,1635.7463437499,0.0,1.0
1994-08-04,3.88,3.88,3.88,3.88,0,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,0,0.0,1.0
1994-08-05,3.75,3.75,3.75,3.75,200,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,297.408426136344,0.0,1.0
1994-08-08,3.75,3.75,3.75,3.75,0,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,0,0.0,1.0
1994-08-09,3.875,3.875,3.875,3.875,1000,2.60584412509115,2.60584412509115,2.60584412509115,2.60584412509115,1487.04213068173,0.0,1.0
1994-08-10,3.75,3.75,3.75,3.75,500,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,743.521065340861,0.0,1.0
1994-08-11,3.75,3.875,3.75,3.875,3500,2.52178463718499,2.60584412509115,2.52178463718499,2.60584412509115,5204.64745738603,0.0,1.0
1994-08-12,3.75,3.75,3.625,3.625,400,2.52178463718499,2.52178463718499,2.43772514927882,2.43772514927882,594.816852272689,0.0,1.0
1994-08-15,3.75,3.75,3.75,3.75,100,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,148.704213068172,0.0,1.0
1994-08-16,3.75,3.75,3.75,3.75,0,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,0,0.0,1.0
1994-08-17,3.688,3.688,3.688,3.688,100,2.48009113118353,2.48009113118353,2.48009113118353,2.48009113118353,148.704213068172,0.0,1.0
1994-08-18,3.69,3.69,3.69,3.69,0,2.48143608299003,2.48143608299003,2.48143608299003,2.48143608299003,0,0.0,1.0
1994-08-19,3.69,3.69,3.69,3.69,0,2.48143608299003,2.48143608299003,2.48143608299003,2.48143608299003,0,0.0,1.0
1994-08-22,3.625,3.625,3.625,3.625,1000,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,1487.04213068172,0.0,1.0
1994-08-23,3.62,3.62,3.62,3.62,0,2.43436276976257,2.43436276976257,2.43436276976257,2.43436276976257,0,0.0,1.0
1994-08-24,3.62,3.62,3.62,3.62,0,2.43436276976257,2.43436276976257,2.43436276976257,2.43436276976257,0,0.0,1.0
1994-08-25,3.5,3.5,3.5,3.5,2000,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,2974.08426136345,0.0,1.0
1994-08-26,3.5,3.5,3.438,3.438,1600,2.35366566137265,2.35366566137265,2.31197215537119,2.31197215537119,2379.26740909076,0.0,1.0
1994-08-29,3.5,3.5,3.5,3.5,0,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,0,0.0,1.0
1994-08-30,3.625,3.625,3.625,3.625,500,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,743.521065340862,0.0,1.0
1994-08-31,3.75,3.75,3.75,3.75,1000,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,1487.04213068172,0.0,1.0
1994-09-01,3.5,3.5,3.5,3.5,3000,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,4461.12639204518,0.0,1.0
1994-09-02,3.625,3.625,3.625,3.625,200,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,297.408426136345,0.0,1.0
1994-09-06,3.5,3.625,3.5,3.625,1500,2.35366566137265,2.43772514927882,2.35366566137265,2.43772514927882,2230.56319602259,0.0,1.0
1994-09-07,3.5,3.5,3.375,3.375,1500,2.35366566137265,2.35366566137265,2.26960617346649,2.26960617346649,2230.56319602259,0.0,1.0
1994-09-08,3.5,3.5,3.5,3.5,1200,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,1784.45055681807,0.0,1.0
1994-09-09,3.5,3.5,3.5,3.5,0,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,0,0.0,1.0
1994-09-12,3.5,3.5,3.5,3.5,0,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,0,0.0,1.0
1994-09-13,3.375,3.375,3.375,3.375,200,2.26960617346649,2.26960617346649,2.26960617346649,2.26960617346649,297.408426136344,0.0,1.0
1994-09-14,3.38,3.38,3.38,3.38,0,2.27296855298273,2.27296855298273,2.27296855298273,2.27296855298273,0,0.0,1.0
1994-09-15,3.313,3.313,3.313,3.313,100,2.22791266746503,2.22791266746503,2.22791266746503,2.22791266746503,148.704213068172,0.0,1.0
1994-09-16,3.31,3.31,3.31,3.31,0,2.22589523975528,2.22589523975528,2.22589523975528,2.22589523975528,0,0.0,1.0
1994-09-19,3.31,3.31,3.31,3.31,0,2.22589523975528,2.22589523975528,2.22589523975528,2.22589523975528,0,0.0,1.0
1994-09-20,3.375,3.375,3.313,3.313,1500,2.26960617346649,2.26960617346649,2.22791266746503,2.22791266746503,2230.56319602258,0.0,1.0
1994-09-21,3.5,3.5,3.25,3.25,1900,2.35366566137265,2.35366566137265,2.18554668556032,2.18554668556032,2825.38004829528,0.0,1.0
1994-09-22,3.5,3.5,3.5,3.5,0,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,0,0.0,1.0
1994-09-23,3.5,3.5,3.5,3.5,0,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,0,0.0,1.0
1994-09-26,3.5,3.5,3.5,3.5,0,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,0,0.0,1.0
1994-09-27,3.5,3.5,3.5,3.5,0,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,0,0.0,1.0
1994-09-28,3.5,3.5,3.5,3.5,1000,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,1487.04213068173,0.0,1.0
1994-09-29,3.5,3.5,3.5,3.5,0,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,0,0.0,1.0
1994-09-30,3.625,3.625,3.625,3.625,1000,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,1487.04213068172,0.0,1.0
1994-10-03,3.625,3.625,3.625,3.625,100,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,148.704213068172,0.0,1.0
1994-10-04,3.75,3.75,3.75,3.75,500,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,743.521065340861,0.0,1.0
1994-10-05,3.75,3.75,3.75,3.75,0,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,0,0.0,1.0
1994-10-06,3.75,3.75,3.688,3.75,700,2.52178463718499,2.52178463718499,2.48009113118353,2.52178463718499,1040.92949147721,0.0,1.0
1994-10-07,3.75,3.75,3.75,3.75,0,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,0,0.0,1.0
1994-10-10,3.875,3.875,3.875,3.875,500,2.60584412509115,2.60584412509115,2.60584412509115,2.60584412509115,743.521065340863,0.0,1.0
1994-10-11,3.75,3.75,3.75,3.75,800,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,1189.63370454538,0.0,1.0
1994-10-12,3.625,3.625,3.625,3.625,300,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,446.112639204517,0.0,1.0
1994-10-13,3.75,3.75,3.75,3.75,1300,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,1933.15476988624,0.0,1.0
1994-10-14,3.75,3.75,3.75,3.75,0,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,0,0.0,1.0
1994-10-17,3.875,3.875,3.875,3.875,500,2.60584412509115,2.60584412509115,2.60584412509115,2.60584412509115,743.521065340863,0.0,1.0
1994-10-18,3.875,3.875,3.75,3.75,400,2.60584412509115,2.60584412509115,2.52178463718499,2.52178463718499,594.81685227269,0.0,1.0
1994-10-19,3.625,3.75,3.625,3.75,5000,2.43772514927882,2.52178463718499,2.43772514927882,2.52178463718499,7435.21065340862,0.0,1.0
1994-10-20,3.563,3.625,3.563,3.625,2000,2.39603164327736,2.43772514927882,2.39603164327736,2.43772514927882,2974.08426136345,0.0,1.0
1994-10-21,3.813,3.813,3.625,3.625,3000,2.56415061908969,2.56415061908969,2.43772514927882,2.43772514927882,4461.12639204518,0.0,1.0
1994-10-24,3.75,3.75,3.75,3.75,200,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,297.408426136344,0.0,1.0
1994-10-25,3.688,3.688,3.5,3.625,2600,2.48009113118353,2.48009113118353,2.35366566137265,2.43772514927882,3866.30953977248,0.0,1.0
1994-10-26,3.625,3.625,3.625,3.625,300,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,446.112639204517,0.0,1.0
1994-10-27,3.5,3.5,3.5,3.5,3700,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,5502.05588352239,0.0,1.0
1994-10-28,3.5,3.5,3.5,3.5,700,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,1040.92949147721,0.0,1.0
1994-10-31,3.5,3.5,3.5,3.5,500,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,743.521065340863,0.0,1.0
1994-11-01,3.375,3.375,3.375,3.375,1500,2.26960617346649,2.26960617346649,2.26960617346649,2.26960617346649,2230.56319602258,0.0,1.0
1994-11-02,3.38,3.38,3.38,3.38,0,2.27296855298273,2.27296855298273,2.27296855298273,2.27296855298273,0,0.0,1.0
1994-11-03,3.313,3.313,3.313,3.313,200,2.22791266746503,2.22791266746503,2.22791266746503,2.22791266746503,297.408426136345,0.0,1.0
1994-11-04,3.375,3.375,3.375,3.375,200,2.26960617346649,2.26960617346649,2.26960617346649,2.26960617346649,297.408426136344,0.0,1.0
1994-11-07,3.25,3.25,3.25,3.25,1500,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,2230.56319602259,0.0,1.0
1994-11-08,3.25,3.25,3.125,3.125,4000,2.18554668556032,2.18554668556032,2.10148719765415,2.10148719765415,5948.1685227269,0.0,1.0
1994-11-09,3.0,3.125,3.0,3.125,3500,2.01742770974799,2.10148719765415,2.01742770974799,2.10148719765415,5204.64745738603,0.0,1.0
1994-11-10,3.0,3.0,2.75,2.813,141900,2.01742770974799,2.01742770974799,1.84930873393566,1.89167471584036,211011.278343737,0.0,1.0
1994-11-11,3.125,3.125,3.125,3.125,300,2.10148719765415,2.10148719765415,2.10148719765415,2.10148719765415,446.112639204518,0.0,1.0
1994-11-14,2.938,3.063,2.938,3.063,2600,1.97573420374653,2.0597936916527,1.97573420374653,2.0597936916527,3866.30953977248,0.0,1.0
1994-11-15,3.0,3.0,2.938,2.938,2500,2.01742770974799,2.01742770974799,1.97573420374653,1.97573420374653,3717.60532670431,0.0,1.0
1994-11-16,3.0,3.0,3.0,3.0,0,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,0,0.0,1.0
1994-11-17,3.0,3.0,3.0,3.0,3800,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,5650.76009659055,0.0,1.0
1994-11-18,2.875,3.0,2.875,3.0,3200,1.93336822184182,2.01742770974799,1.93336822184182,2.01742770974799,4758.53481818152,0.0,1.0
1994-11-21,2.88,2.88,2.88,2.88,0,1.93673060135807,1.93673060135807,1.93673060135807,1.93673060135807,0,0.0,1.0
1994-11-22,2.88,2.88,2.88,2.88,0,1.93673060135807,1.93673060135807,1.93673060135807,1.93673060135807,0,0.0,1.0
1994-11-23,2.875,2.875,2.875,2.875,500,1.93336822184182,1.93336822184182,1.93336822184182,1.93336822184182,743.521065340863,0.0,1.0
1994-11-25,2.938,2.938,2.938,2.938,5000,1.97573420374653,1.97573420374653,1.97573420374653,1.97573420374653,7435.21065340862,0.0,1.0
1994-11-28,3.0,3.0,2.938,3.0,1900,2.01742770974799,2.01742770974799,1.97573420374653,2.01742770974799,2825.38004829527,0.0,1.0
1994-11-29,3.0,3.0,3.0,3.0,0,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,0,0.0,1.0
1994-11-30,2.875,2.875,2.875,2.875,2000,1.93336822184182,1.93336822184182,1.93336822184182,1.93336822184182,2974.08426136345,0.0,1.0
1994-12-01,2.875,2.875,2.813,2.875,1600,1.93336822184182,1.93336822184182,1.89167471584036,1.93336822184182,2379.26740909076,0.0,1.0
1994-12-02,3.375,3.375,3.0,3.0,8700,2.26960617346649,2.26960617346649,2.01742770974799,2.01742770974799,12937.266536931,0.0,1.0
1994-12-05,3.125,3.25,3.125,3.25,1400,2.10148719765415,2.18554668556032,2.10148719765415,2.18554668556032,2081.85898295442,0.0,1.0
1994-12-06,3.0,3.0,3.0,3.0,2500,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,3717.60532670431,0.0,1.0
1994-12-07,3.0,3.0,2.938,2.938,1500,2.01742770974799,2.01742770974799,1.97573420374653,1.97573420374653,2230.56319602259,0.0,1.0
1994-12-08,3.25,3.25,3.0,3.0,2800,2.18554668556032,2.18554668556032,2.01742770974799,2.01742770974799,4163.71796590883,0.0,1.0
1994-12-09,3.125,3.375,3.125,3.375,1500,2.10148719765415,2.26960617346649,2.10148719765415,2.26960617346649,2230.56319602259,0.0,1.0
1994-12-12,3.0,3.0,3.0,3.0,300,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,446.112639204517,0.0,1.0
1994-12-13,3.0,3.0,3.0,3.0,0,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,0,0.0,1.0
1994-12-14,3.0,3.0,3.0,3.0,1800,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,2676.6758352271,0.0,1.0
1994-12-15,3.063,3.125,2.938,2.938,2000,2.0597936916527,2.10148719765415,1.97573420374653,1.97573420374653,2974.08426136344,0.0,1.0
1994-12-16,3.0,3.0,3.0,3.0,300,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,446.112639204517,0.0,1.0
1994-12-19,3.188,3.188,3.125,3.125,1100,2.14385317955886,2.14385317955886,2.10148719765415,2.10148719765415,1635.7463437499,0.0,1.0
1994-12-20,3.19,3.19,3.19,3.19,0,2.14519813136536,2.14519813136536,2.14519813136536,2.14519813136536,0,0.0,1.0
1994-12-21,3.19,3.19,3.19,3.19,0,2.14519813136536,2.14519813136536,2.14519813136536,2.14519813136536,0,0.0,1.0
1994-12-22,3.188,3.188,3.125,3.125,1100,2.14385317955886,2.14385317955886,2.10148719765415,2.10148719765415,1635.7463437499,0.0,1.0
1994-12-23,3.125,3.125,3.125,3.125,1000,2.10148719765415,2.10148719765415,2.10148719765415,2.10148719765415,1487.04213068173,0.0,1.0
1994-12-27,3.125,3.125,3.063,3.063,15800,2.10148719765415,2.10148719765415,2.0597936916527,2.0597936916527,23495.2656647713,0.0,1.0
1994-12-28,3.125,3.125,3.125,3.125,400,2.10148719765415,2.10148719765415,2.10148719765415,2.10148719765415,594.816852272691,0.0,1.0
1994-12-29,3.25,3.25,3.25,3.25,1000,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,1487.04213068172,0.0,1.0
1994-12-30,3.25,3.25,3.125,3.125,1300,2.18554668556032,2.18554668556032,2.10148719765415,2.10148719765415,1933.15476988624,0.0,1.0
1995-01-03,3.25,3.25,3.25,3.25,1000,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,1487.04213068172,0.0,1.0
1995-01-04,3.625,3.625,3.375,3.375,17200,2.43772514927882,2.43772514927882,2.26960617346649,2.26960617346649,25577.1246477257,0.0,1.0
1995-01-05,3.5,3.5,3.5,3.5,600,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,892.225278409036,0.0,1.0
1995-01-06,3.5,3.5,3.5,3.5,0,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,0,0.0,1.0
1995-01-09,3.625,3.625,3.5,3.5,800,2.43772514927882,2.43772514927882,2.35366566137265,2.35366566137265,1189.63370454538,0.0,1.0
1995-01-10,3.62,3.62,3.62,3.62,0,2.43436276976257,2.43436276976257,2.43436276976257,2.43436276976257,0,0.0,1.0
1995-01-11,3.62,3.62,3.62,3.62,0,2.43436276976257,2.43436276976257,2.43436276976257,2.43436276976257,0,0.0,1.0
1995-01-12,3.62,3.62,3.62,3.62,0,2.43436276976257,2.43436276976257,2.43436276976257,2.43436276976257,0,0.0,1.0
1995-01-13,3.75,3.75,3.75,3.75,4000,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,5948.16852272689,0.0,1.0
1995-01-16,3.688,3.688,3.688,3.688,1000,2.48009113118353,2.48009113118353,2.48009113118353,2.48009113118353,1487.04213068172,0.0,1.0
1995-01-17,3.375,3.625,3.375,3.625,13100,2.26960617346649,2.43772514927882,2.26960617346649,2.43772514927882,19480.2519119306,0.0,1.0
1995-01-18,3.5,3.5,3.5,3.5,1000,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,1487.04213068173,0.0,1.0
1995-01-19,3.5,3.5,3.375,3.375,1000,2.35366566137265,2.35366566137265,2.26960617346649,2.26960617346649,1487.04213068173,0.0,1.0
1995-01-20,3.625,3.625,3.625,3.625,800,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,1189.63370454538,0.0,1.0
1995-01-23,3.62,3.62,3.62,3.62,0,2.43436276976257,2.43436276976257,2.43436276976257,2.43436276976257,0,0.0,1.0
1995-01-24,3.62,3.62,3.62,3.62,0,2.43436276976257,2.43436276976257,2.43436276976257,2.43436276976257,0,0.0,1.0
1995-01-25,3.62,3.62,3.62,3.62,0,2.43436276976257,2.43436276976257,2.43436276976257,2.43436276976257,0,0.0,1.0
1995-01-26,3.625,3.625,3.625,3.625,1000,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,1487.04213068172,0.0,1.0
1995-01-27,3.62,3.62,3.62,3.62,0,2.43436276976257,2.43436276976257,2.43436276976257,2.43436276976257,0,0.0,1.0
1995-01-30,3.62,3.62,3.62,3.62,0,2.43436276976257,2.43436276976257,2.43436276976257,2.43436276976257,0,0.0,1.0
1995-01-31,3.62,3.62,3.62,3.62,0,2.43436276976257,2.43436276976257,2.43436276976257,2.43436276976257,0,0.0,1.0
1995-02-01,3.625,3.625,3.625,3.625,1000,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,1487.04213068172,0.0,1.0
1995-02-02,3.62,3.62,3.62,3.62,0,2.43436276976257,2.43436276976257,2.43436276976257,2.43436276976257,0,0.0,1.0
1995-02-03,3.625,3.625,3.625,3.625,500,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,743.521065340862,0.0,1.0
1995-02-06,3.62,3.62,3.62,3.62,0,2.43436276976257,2.43436276976257,2.43436276976257,2.43436276976257,0,0.0,1.0
1995-02-07,3.5,3.5,3.5,3.5,1000,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,1487.04213068173,0.0,1.0
1995-02-08,3.875,3.875,3.5,3.625,8200,2.60584412509115,2.60584412509115,2.35366566137265,2.43772514927882,12193.7454715901,0.0,1.0
1995-02-09,3.875,3.938,3.875,3.938,1500,2.60584412509115,2.64821010699586,2.60584412509115,2.64821010699586,2230.56319602259,0.0,1.0
1995-02-10,3.88,3.88,3.88,3.88,0,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,0,0.0,1.0
1995-02-13,3.88,3.88,3.88,3.88,0,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,0,0.0,1.0
1995-02-14,3.813,3.813,3.813,3.813,1100,2.56415061908969,2.56415061908969,2.56415061908969,2.56415061908969,1635.7463437499,0.0,1.0
1995-02-15,3.81,3.81,3.81,3.81,0,2.56213319137995,2.56213319137995,2.56213319137995,2.56213319137995,0,0.0,1.0
1995-02-16,3.875,3.875,3.875,3.875,200,2.60584412509115,2.60584412509115,2.60584412509115,2.60584412509115,297.408426136345,0.0,1.0
1995-02-17,3.75,3.75,3.75,3.75,500,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,743.521065340861,0.0,1.0
1995-02-21,3.75,3.75,3.75,3.75,500,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,743.521065340861,0.0,1.0
1995-02-22,3.75,3.75,3.75,3.75,0,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,0,0.0,1.0
1995-02-23,3.625,3.625,3.625,3.625,400,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,594.81685227269,0.0,1.0
1995-02-24,3.62,3.62,3.62,3.62,0,2.43436276976257,2.43436276976257,2.43436276976257,2.43436276976257,0,0.0,1.0
1995-02-27,3.625,3.75,3.625,3.625,1300,2.43772514927882,2.52178463718499,2.43772514927882,2.43772514927882,1933.15476988624,0.0,1.0
1995-02-28,3.62,3.62,3.62,3.62,0,2.43436276976257,2.43436276976257,2.43436276976257,2.43436276976257,0,0.0,1.0
1995-03-01,4.125,4.25,3.75,3.75,36000,2.77396310090348,2.85802258880965,2.52178463718499,2.52178463718499,53533.5167045422,0.0,1.0
1995-03-02,4.125,4.125,4.0,4.0,3000,2.77396310090348,2.77396310090348,2.68990361299732,2.68990361299732,4461.12639204518,0.0,1.0
1995-03-03,4.125,4.25,4.125,4.25,10900,2.77396310090348,2.85802258880965,2.77396310090348,2.85802258880965,16208.7592244308,0.0,1.0
1995-03-06,4.25,4.25,4.125,4.125,9300,2.85802258880965,2.85802258880965,2.77396310090348,2.77396310090348,13829.49181534,0.0,1.0
1995-03-07,4.0,4.25,4.0,4.25,3700,2.68990361299732,2.85802258880965,2.68990361299732,2.85802258880965,5502.05588352237,0.0,1.0
1995-03-08,4.0,4.0,4.0,4.0,500,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,743.521065340861,0.0,1.0
1995-03-09,4.0,4.0,4.0,4.0,0,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,0,0.0,1.0
1995-03-10,4.125,4.125,4.125,4.125,300,2.77396310090348,2.77396310090348,2.77396310090348,2.77396310090348,446.112639204518,0.0,1.0
1995-03-13,4.063,4.063,4.063,4.063,200,2.73226959490203,2.73226959490203,2.73226959490203,2.73226959490203,297.408426136344,0.0,1.0
1995-03-14,4.0,4.0,4.0,4.0,600,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,892.225278409034,0.0,1.0
1995-03-15,4.0,4.0,4.0,4.0,0,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,0,0.0,1.0
1995-03-16,4.0,4.0,3.875,4.0,2000,2.68990361299732,2.68990361299732,2.60584412509115,2.68990361299732,2974.08426136345,0.0,1.0
1995-03-17,4.0,4.125,4.0,4.063,3000,2.68990361299732,2.77396310090348,2.68990361299732,2.73226959490203,4461.12639204517,0.0,1.0
1995-03-20,4.0,4.125,4.0,4.125,1000,2.68990361299732,2.77396310090348,2.68990361299732,2.77396310090348,1487.04213068172,0.0,1.0
1995-03-21,4.0,4.125,4.0,4.125,0,2.68990361299732,2.77396310090348,2.68990361299732,2.77396310090348,0,0.0,1.0
1995-03-22,4.0,4.0,4.0,4.0,0,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,0,0.0,1.0
1995-03-23,4.0,4.0,4.0,4.0,0,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,0,0.0,1.0
1995-03-24,3.938,4.0,3.938,4.0,10300,2.64821010699586,2.68990361299732,2.64821010699586,2.68990361299732,15316.5339460218,0.0,1.0
1995-03-27,3.875,3.875,3.875,3.875,1000,2.60584412509115,2.60584412509115,2.60584412509115,2.60584412509115,1487.04213068173,0.0,1.0
1995-03-28,3.938,3.938,3.938,3.938,1100,2.64821010699586,2.64821010699586,2.64821010699586,2.64821010699586,1635.7463437499,0.0,1.0
1995-03-29,3.875,3.875,3.875,3.875,400,2.60584412509115,2.60584412509115,2.60584412509115,2.60584412509115,594.81685227269,0.0,1.0
1995-03-30,3.875,3.875,3.875,3.875,0,2.60584412509115,2.60584412509115,2.60584412509115,2.60584412509115,0,0.0,1.0
1995-03-31,3.938,3.938,3.875,3.875,1300,2.64821010699586,2.64821010699586,2.60584412509115,2.60584412509115,1933.15476988624,0.0,1.0
1995-04-03,3.938,3.938,3.875,3.875,0,2.64821010699586,2.64821010699586,2.60584412509115,2.60584412509115,0,0.0,1.0
1995-04-04,3.875,3.875,3.875,3.875,3200,2.60584412509115,2.60584412509115,2.60584412509115,2.60584412509115,4758.53481818152,0.0,1.0
1995-04-05,3.875,3.875,3.813,3.813,1500,2.60584412509115,2.60584412509115,2.56415061908969,2.56415061908969,2230.56319602259,0.0,1.0
1995-04-06,3.875,3.875,3.813,3.813,0,2.60584412509115,2.60584412509115,2.56415061908969,2.56415061908969,0,0.0,1.0
1995-04-07,3.75,3.75,3.75,3.75,1500,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,2230.56319602258,0.0,1.0
1995-04-10,3.75,3.75,3.75,3.75,3700,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,5502.05588352237,0.0,1.0
1995-04-11,3.75,3.75,3.75,3.75,100,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,148.704213068172,0.0,1.0
1995-04-12,3.625,3.625,3.625,3.625,2000,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,2974.08426136345,0.0,1.0
1995-04-13,3.625,3.625,3.625,3.625,0,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,0,0.0,1.0
1995-04-17,3.62,3.62,3.62,3.62,0,2.43436276976257,2.43436276976257,2.43436276976257,2.43436276976257,0,0.0,1.0
1995-04-18,3.688,3.875,3.625,3.625,6500,2.48009113118353,2.60584412509115,2.43772514927882,2.43772514927882,9665.7738494312,0.0,1.0
1995-04-19,3.875,3.875,3.75,3.75,4100,2.60584412509115,2.60584412509115,2.52178463718499,2.52178463718499,6096.87273579507,0.0,1.0
1995-04-20,3.875,3.875,3.75,3.75,0,2.60584412509115,2.60584412509115,2.52178463718499,2.52178463718499,0,0.0,1.0
1995-04-21,3.813,3.813,3.813,3.813,300,2.56415061908969,2.56415061908969,2.56415061908969,2.56415061908969,446.112639204518,0.0,1.0
1995-04-24,3.688,3.688,3.688,3.688,500,2.48009113118353,2.48009113118353,2.48009113118353,2.48009113118353,743.521065340861,0.0,1.0
1995-04-25,3.625,3.75,3.5,3.75,15000,2.43772514927882,2.52178463718499,2.35366566137265,2.52178463718499,22305.6319602259,0.0,1.0
1995-04-26,3.62,3.62,3.62,3.62,0,2.43436276976257,2.43436276976257,2.43436276976257,2.43436276976257,0,0.0,1.0
1995-04-27,3.563,3.563,3.563,3.563,900,2.39603164327736,2.39603164327736,2.39603164327736,2.39603164327736,1338.33791761355,0.0,1.0
1995-04-28,3.563,3.563,3.563,3.563,0,2.39603164327736,2.39603164327736,2.39603164327736,2.39603164327736,0,0.0,1.0
1995-05-01,3.563,3.563,3.5,3.5,1700,2.39603164327736,2.39603164327736,2.35366566137265,2.35366566137265,2527.97162215893,0.0,1.0
1995-05-02,3.375,3.625,3.375,3.625,15200,2.26960617346649,2.43772514927882,2.26960617346649,2.43772514927882,22603.0403863622,0.0,1.0
1995-05-03,3.5,3.5,3.313,3.313,14000,2.35366566137265,2.35366566137265,2.22791266746503,2.22791266746503,20818.5898295442,0.0,1.0
1995-05-04,3.625,3.75,3.5,3.625,22400,2.43772514927882,2.52178463718499,2.35366566137265,2.43772514927882,33309.7437272706,0.0,1.0
1995-05-05,3.5,3.625,3.5,3.5,8200,2.35366566137265,2.43772514927882,2.35366566137265,2.35366566137265,12193.7454715902,0.0,1.0
1995-05-08,3.625,3.625,3.5,3.5,2500,2.43772514927882,2.43772514927882,2.35366566137265,2.35366566137265,3717.60532670431,0.0,1.0
1995-05-09,3.563,3.563,3.563,3.563,1300,2.39603164327736,2.39603164327736,2.39603164327736,2.39603164327736,1933.15476988624,0.0,1.0
1995-05-10,3.875,3.938,3.688,3.688,6200,2.60584412509115,2.64821010699586,2.48009113118353,2.48009113118353,9219.6612102267,0.0,1.0
1995-05-11,3.938,3.938,3.75,3.75,3200,2.64821010699586,2.64821010699586,2.52178463718499,2.52178463718499,4758.53481818152,0.0,1.0
1995-05-12,3.938,3.938,3.75,3.75,0,2.64821010699586,2.64821010699586,2.52178463718499,2.52178463718499,0,0.0,1.0
1995-05-15,3.875,4.0,3.875,4.0,14800,2.60584412509115,2.68990361299732,2.60584412509115,2.68990361299732,22008.2235340895,0.0,1.0
1995-05-16,3.938,3.938,3.938,3.938,600,2.64821010699586,2.64821010699586,2.64821010699586,2.64821010699586,892.225278409034,0.0,1.0
1995-05-17,3.938,3.938,3.938,3.938,500,2.64821010699586,2.64821010699586,2.64821010699586,2.64821010699586,743.521065340862,0.0,1.0
1995-05-18,3.938,3.938,3.875,3.875,10600,2.64821010699586,2.64821010699586,2.60584412509115,2.60584412509115,15762.6465852263,0.0,1.0
1995-05-19,3.938,3.938,3.875,3.875,0,2.64821010699586,2.64821010699586,2.60584412509115,2.60584412509115,0,0.0,1.0
1995-05-22,3.813,3.938,3.75,3.938,11500,2.56415061908969,2.64821010699586,2.52178463718499,2.64821010699586,17100.9845028399,0.0,1.0
1995-05-23,3.75,3.75,3.75,3.75,200,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,297.408426136344,0.0,1.0
1995-05-24,3.75,3.75,3.75,3.75,0,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,0,0.0,1.0
1995-05-25,3.875,3.875,3.75,3.75,11500,2.60584412509115,2.60584412509115,2.52178463718499,2.52178463718499,17100.9845028398,0.0,1.0
1995-05-26,3.75,3.875,3.75,3.875,5900,2.52178463718499,2.60584412509115,2.52178463718499,2.60584412509115,8773.54857102216,0.0,1.0
1995-05-30,3.875,3.875,3.75,3.813,9300,2.60584412509115,2.60584412509115,2.52178463718499,2.56415061908969,13829.49181534,0.0,1.0
1995-05-31,3.75,3.75,3.75,3.75,1000,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,1487.04213068172,0.0,1.0
1995-06-01,3.75,3.813,3.75,3.813,2100,2.52178463718499,2.56415061908969,2.52178463718499,2.56415061908969,3122.78847443162,0.0,1.0
1995-06-02,3.75,3.75,3.75,3.75,1500,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,2230.56319602258,0.0,1.0
1995-06-05,3.75,3.75,3.75,3.75,1400,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,2081.85898295441,0.0,1.0
1995-06-06,3.563,3.625,3.563,3.625,9800,2.39603164327736,2.43772514927882,2.39603164327736,2.43772514927882,14573.0128806809,0.0,1.0
1995-06-07,3.5,3.5,3.5,3.5,6000,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,8922.25278409036,0.0,1.0
1995-06-08,3.625,3.625,3.5,3.563,10000,2.43772514927882,2.43772514927882,2.35366566137265,2.39603164327736,14870.4213068172,0.0,1.0
1995-06-09,3.625,3.75,3.625,3.75,1800,2.43772514927882,2.52178463718499,2.43772514927882,2.52178463718499,2676.6758352271,0.0,1.0
1995-06-12,3.625,3.625,3.625,3.625,2500,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,3717.60532670431,0.0,1.0
1995-06-13,3.5,3.5,3.5,3.5,2000,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,2974.08426136345,0.0,1.0
1995-06-14,3.75,3.75,3.625,3.625,19000,2.52178463718499,2.52178463718499,2.43772514927882,2.43772514927882,28253.8004829527,0.0,1.0
1995-06-15,3.75,3.75,3.625,3.625,0,2.52178463718499,2.52178463718499,2.43772514927882,2.43772514927882,0,0.0,1.0
1995-06-16,3.625,3.625,3.625,3.625,1000,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,1487.04213068172,0.0,1.0
1995-06-19,3.625,3.625,3.625,3.625,0,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,0,0.0,1.0
1995-06-20,3.5,3.5,3.5,3.5,800,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,1189.63370454538,0.0,1.0
1995-06-21,3.5,3.5,3.438,3.5,1200,2.35366566137265,2.35366566137265,2.31197215537119,2.35366566137265,1784.45055681807,0.0,1.0
1995-06-22,3.5,3.625,3.5,3.625,3300,2.35366566137265,2.43772514927882,2.35366566137265,2.43772514927882,4907.2390312497,0.0,1.0
1995-06-23,3.5,3.5,3.375,3.5,8500,2.35366566137265,2.35366566137265,2.26960617346649,2.35366566137265,12639.8581107947,0.0,1.0
1995-06-26,3.625,3.625,3.5,3.5,900,2.43772514927882,2.43772514927882,2.35366566137265,2.35366566137265,1338.33791761355,0.0,1.0
1995-06-27,3.625,3.625,3.625,3.625,1400,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,2081.85898295441,0.0,1.0
1995-06-28,3.625,3.625,3.625,3.625,3500,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,5204.64745738603,0.0,1.0
1995-06-29,3.688,3.75,3.563,3.625,5800,2.48009113118353,2.52178463718499,2.39603164327736,2.43772514927882,8624.84435795399,0.0,1.0
1995-06-30,3.688,3.75,3.563,3.625,0,2.48009113118353,2.52178463718499,2.39603164327736,2.43772514927882,0,0.0,1.0
1995-07-03,3.69,3.69,3.69,3.69,0,2.48143608299003,2.48143608299003,2.48143608299003,2.48143608299003,0,0.0,1.0
1995-07-05,3.625,3.625,3.563,3.625,13500,2.43772514927882,2.43772514927882,2.39603164327736,2.43772514927882,20075.0687642033,0.0,1.0
1995-07-06,3.625,3.625,3.5,3.5,2000,2.43772514927882,2.43772514927882,2.35366566137265,2.35366566137265,2974.08426136345,0.0,1.0
1995-07-07,3.625,3.625,3.563,3.563,5100,2.43772514927882,2.43772514927882,2.39603164327736,2.39603164327736,7583.91486647679,0.0,1.0
1995-07-10,3.5,3.75,3.5,3.75,2500,2.35366566137265,2.52178463718499,2.35366566137265,2.52178463718499,3717.60532670432,0.0,1.0
1995-07-11,3.5,3.5,3.5,3.5,1000,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,1487.04213068173,0.0,1.0
1995-07-12,3.5,3.625,3.5,3.625,1000,2.35366566137265,2.43772514927882,2.35366566137265,2.43772514927882,1487.04213068173,0.0,1.0
1995-07-13,3.5,3.5,3.5,3.5,3000,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,4461.12639204518,0.0,1.0
1995-07-14,3.625,3.625,3.5,3.625,21100,2.43772514927882,2.43772514927882,2.35366566137265,2.43772514927882,31376.5889573844,0.0,1.0
1995-07-17,3.625,3.625,3.5,3.5,5200,2.43772514927882,2.43772514927882,2.35366566137265,2.35366566137265,7732.61907954497,0.0,1.0
1995-07-18,3.625,3.625,3.5,3.5,5100,2.43772514927882,2.43772514927882,2.35366566137265,2.35366566137265,7583.91486647679,0.0,1.0
1995-07-19,3.625,3.625,3.625,3.625,1500,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,2230.56319602259,0.0,1.0
1995-07-20,3.625,3.625,3.625,3.625,0,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,0,0.0,1.0
1995-07-21,3.563,3.625,3.5,3.5,13100,2.39603164327736,2.43772514927882,2.35366566137265,2.35366566137265,19480.2519119306,0.0,1.0
1995-07-24,3.563,3.625,3.5,3.5,0,2.39603164327736,2.43772514927882,2.35366566137265,2.35366566137265,0,0.0,1.0
1995-07-25,3.56,3.56,3.56,3.56,0,2.39401421556761,2.39401421556761,2.39401421556761,2.39401421556761,0,0.0,1.0
1995-07-26,3.563,3.625,3.5,3.5,43300,2.39603164327736,2.43772514927882,2.35366566137265,2.35366566137265,64388.9242585187,0.0,1.0
1995-07-27,3.5,3.688,3.5,3.625,46200,2.35366566137265,2.48009113118353,2.35366566137265,2.43772514927882,68701.3464374958,0.0,1.0
1995-07-28,3.563,3.563,3.5,3.5,15900,2.39603164327736,2.39603164327736,2.35366566137265,2.35366566137265,23643.9698778394,0.0,1.0
1995-07-31,3.563,3.563,3.5,3.563,0,2.39603164327736,2.39603164327736,2.35366566137265,2.39603164327736,0,0.0,1.0
1995-08-01,3.625,3.625,3.563,3.563,1500,2.43772514927882,2.43772514927882,2.39603164327736,2.39603164327736,2230.56319602259,0.0,1.0
1995-08-02,3.5,3.688,3.5,3.688,1000,2.35366566137265,2.48009113118353,2.35366566137265,2.48009113118353,1487.04213068173,0.0,1.0
1995-08-03,3.563,3.563,3.438,3.5,3300,2.39603164327736,2.39603164327736,2.31197215537119,2.35366566137265,4907.23903124969,0.0,1.0
1995-08-04,3.5,3.688,3.5,3.688,3200,2.35366566137265,2.48009113118353,2.35366566137265,2.48009113118353,4758.53481818152,0.0,1.0
1995-08-07,3.5,3.688,3.5,3.688,0,2.35366566137265,2.48009113118353,2.35366566137265,2.48009113118353,0,0.0,1.0
1995-08-08,3.5,3.563,3.438,3.438,7500,2.35366566137265,2.39603164327736,2.31197215537119,2.31197215537119,11152.8159801129,0.0,1.0
1995-08-09,3.5,3.5,3.5,3.5,5000,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,7435.21065340863,0.0,1.0
1995-08-10,3.438,3.438,3.438,3.438,300,2.31197215537119,2.31197215537119,2.31197215537119,2.31197215537119,446.112639204518,0.0,1.0
1995-08-11,3.438,3.438,3.438,3.438,0,2.31197215537119,2.31197215537119,2.31197215537119,2.31197215537119,0,0.0,1.0
1995-08-14,3.438,3.438,3.438,3.438,1800,2.31197215537119,2.31197215537119,2.31197215537119,2.31197215537119,2676.67583522711,0.0,1.0
1995-08-15,3.5,3.5,3.438,3.438,3500,2.35366566137265,2.35366566137265,2.31197215537119,2.31197215537119,5204.64745738604,0.0,1.0
1995-08-16,3.438,3.438,3.438,3.438,18000,2.31197215537119,2.31197215537119,2.31197215537119,2.31197215537119,26766.7583522711,0.0,1.0
1995-08-17,3.438,3.438,3.438,3.438,1500,2.31197215537119,2.31197215537119,2.31197215537119,2.31197215537119,2230.56319602259,0.0,1.0
1995-08-18,3.5,3.5,3.5,3.5,2000,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,2974.08426136345,0.0,1.0
1995-08-21,3.5,3.5,3.5,3.5,0,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,0,0.0,1.0
1995-08-22,3.5,3.625,3.5,3.625,1500,2.35366566137265,2.43772514927882,2.35366566137265,2.43772514927882,2230.56319602259,0.0,1.0
1995-08-23,3.5,3.625,3.5,3.625,0,2.35366566137265,2.43772514927882,2.35366566137265,2.43772514927882,0,0.0,1.0
1995-08-24,3.688,3.688,3.625,3.625,4100,2.48009113118353,2.48009113118353,2.43772514927882,2.43772514927882,6096.87273579506,0.0,1.0
1995-08-25,3.563,3.75,3.563,3.75,1200,2.39603164327736,2.52178463718499,2.39603164327736,2.52178463718499,1784.45055681807,0.0,1.0
1995-08-28,3.625,3.625,3.625,3.625,500,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,743.521065340862,0.0,1.0
1995-08-29,3.625,3.625,3.625,3.625,0,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,0,0.0,1.0
1995-08-30,3.62,3.62,3.62,3.62,0,2.43436276976257,2.43436276976257,2.43436276976257,2.43436276976257,0,0.0,1.0
1995-08-31,3.5,3.5,3.5,3.5,9100,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,13532.0833892037,0.0,1.0
1995-09-01,3.5,3.5,3.5,3.5,0,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,0,0.0,1.0
1995-09-05,3.5,3.5,3.5,3.5,0,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,0,0.0,1.0
1995-09-06,3.438,3.5,3.438,3.5,5700,2.31197215537119,2.35366566137265,2.31197215537119,2.35366566137265,8476.14014488585,0.0,1.0
1995-09-07,3.5,3.5,3.438,3.438,1700,2.35366566137265,2.35366566137265,2.31197215537119,2.31197215537119,2527.97162215893,0.0,1.0
1995-09-08,3.5,3.5,3.5,3.5,5000,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,7435.21065340863,0.0,1.0
1995-09-11,3.5,3.563,3.5,3.563,1200,2.35366566137265,2.39603164327736,2.35366566137265,2.39603164327736,1784.45055681807,0.0,1.0
1995-09-12,3.5,3.563,3.5,3.563,1100,2.35366566137265,2.39603164327736,2.35366566137265,2.39603164327736,1635.7463437499,0.0,1.0
1995-09-13,3.5,3.5,3.5,3.5,1700,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,2527.97162215893,0.0,1.0
1995-09-14,3.5,3.5,3.5,3.5,0,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,0,0.0,1.0
1995-09-15,3.563,3.625,3.5,3.5,1200,2.39603164327736,2.43772514927882,2.35366566137265,2.35366566137265,1784.45055681807,0.0,1.0
1995-09-18,3.438,3.5,3.438,3.5,2900,2.31197215537119,2.35366566137265,2.31197215537119,2.35366566137265,4312.42217897701,0.0,1.0
1995-09-19,3.5,3.5,3.5,3.5,4000,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,5948.16852272691,0.0,1.0
1995-09-20,3.5,3.5,3.5,3.5,1000,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,1487.04213068173,0.0,1.0
1995-09-21,3.375,3.438,3.375,3.438,7600,2.26960617346649,2.31197215537119,2.26960617346649,2.31197215537119,11301.5201931811,0.0,1.0
1995-09-22,3.375,3.375,3.375,3.375,700,2.26960617346649,2.26960617346649,2.26960617346649,2.26960617346649,1040.92949147721,0.0,1.0
1995-09-25,3.5,3.5,3.5,3.5,3000,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,4461.12639204518,0.0,1.0
1995-09-26,3.5,3.5,3.5,3.5,2000,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,2974.08426136345,0.0,1.0
1995-09-27,3.5,3.5,3.375,3.5,13300,2.35366566137265,2.35366566137265,2.26960617346649,2.35366566137265,19777.660338067,0.0,1.0
1995-09-28,3.5,3.5,3.5,3.5,1700,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,2527.97162215893,0.0,1.0
1995-09-29,3.5,3.5,3.5,3.5,0,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,0,0.0,1.0
1995-10-02,3.5,3.5,3.5,3.5,2000,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,2974.08426136345,0.0,1.0
1995-10-03,3.5,3.5,3.5,3.5,0,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,0,0.0,1.0
1995-10-04,3.5,3.5,3.5,3.5,4000,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,5948.16852272691,0.0,1.0
1995-10-05,3.5,3.5,3.5,3.5,0,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,0,0.0,1.0
1995-10-06,3.5,3.5,3.375,3.375,11500,2.35366566137265,2.35366566137265,2.26960617346649,2.26960617346649,17100.9845028399,0.0,1.0
1995-10-09,3.5,3.5,3.5,3.5,10000,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,14870.4213068173,0.0,1.0
1995-10-10,3.313,3.375,3.313,3.375,1000,2.22791266746503,2.26960617346649,2.22791266746503,2.26960617346649,1487.04213068172,0.0,1.0
1995-10-11,3.313,3.313,3.313,3.313,500,2.22791266746503,2.22791266746503,2.22791266746503,2.22791266746503,743.521065340862,0.0,1.0
1995-10-12,3.313,3.313,3.313,3.313,2000,2.22791266746503,2.22791266746503,2.22791266746503,2.22791266746503,2974.08426136345,0.0,1.0
1995-10-13,3.5,3.5,3.375,3.375,7000,2.35366566137265,2.35366566137265,2.26960617346649,2.26960617346649,10409.2949147721,0.0,1.0
1995-10-16,3.375,3.375,3.375,3.375,500,2.26960617346649,2.26960617346649,2.26960617346649,2.26960617346649,743.521065340861,0.0,1.0
1995-10-17,3.375,3.375,3.375,3.375,1600,2.26960617346649,2.26960617346649,2.26960617346649,2.26960617346649,2379.26740909076,0.0,1.0
1995-10-18,3.313,3.375,3.313,3.375,1500,2.22791266746503,2.26960617346649,2.22791266746503,2.26960617346649,2230.56319602259,0.0,1.0
1995-10-19,3.313,3.375,3.313,3.313,0,2.22791266746503,2.26960617346649,2.22791266746503,2.22791266746503,0,0.0,1.0
1995-10-20,3.313,3.313,3.313,3.313,3000,2.22791266746503,2.22791266746503,2.22791266746503,2.22791266746503,4461.12639204517,0.0,1.0
1995-10-23,3.313,3.313,3.313,3.313,100,2.22791266746503,2.22791266746503,2.22791266746503,2.22791266746503,148.704213068172,0.0,1.0
1995-10-24,3.313,3.313,3.313,3.313,0,2.22791266746503,2.22791266746503,2.22791266746503,2.22791266746503,0,0.0,1.0
1995-10-25,3.375,3.375,3.375,3.375,100,2.26960617346649,2.26960617346649,2.26960617346649,2.26960617346649,148.704213068172,0.0,1.0
1995-10-26,3.375,3.375,3.375,3.375,0,2.26960617346649,2.26960617346649,2.26960617346649,2.26960617346649,0,0.0,1.0
1995-10-27,3.38,3.38,3.38,3.38,0,2.27296855298273,2.27296855298273,2.27296855298273,2.27296855298273,0,0.0,1.0
1995-10-30,3.125,3.25,3.125,3.25,13000,2.10148719765415,2.18554668556032,2.10148719765415,2.18554668556032,19331.5476988625,0.0,1.0
1995-10-31,3.0,3.125,3.0,3.125,2800,2.01742770974799,2.10148719765415,2.01742770974799,2.10148719765415,4163.71796590883,0.0,1.0
1995-11-01,2.875,3.125,2.813,3.0,98000,1.93336822184182,2.10148719765415,1.89167471584036,2.01742770974799,145730.128806809,0.0,1.0
1995-11-02,3.25,3.25,3.0,3.25,5800,2.18554668556032,2.18554668556032,2.01742770974799,2.18554668556032,8624.844357954,0.0,1.0
1995-11-03,2.875,3.125,2.875,3.125,4700,1.93336822184182,2.10148719765415,1.93336822184182,2.10148719765415,6989.09801420411,0.0,1.0
1995-11-06,3.125,3.125,3.0,3.0,5000,2.10148719765415,2.10148719765415,2.01742770974799,2.01742770974799,7435.21065340864,0.0,1.0
1995-11-07,3.25,3.25,3.0,3.0,6600,2.18554668556032,2.18554668556032,2.01742770974799,2.01742770974799,9814.47806249938,0.0,1.0
1995-11-08,3.25,3.375,3.25,3.375,2500,2.18554668556032,2.26960617346649,2.18554668556032,2.26960617346649,3717.60532670431,0.0,1.0
1995-11-09,3.25,3.25,3.0,3.25,6100,2.18554668556032,2.18554668556032,2.01742770974799,2.18554668556032,9070.95699715852,0.0,1.0
1995-11-10,3.25,3.25,3.0,3.25,0,2.18554668556032,2.18554668556032,2.01742770974799,2.18554668556032,0,0.0,1.0
1995-11-13,3.25,3.25,3.25,3.25,0,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,0,0.0,1.0
1995-11-14,3.25,3.25,3.25,3.25,0,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,0,0.0,1.0
1995-11-15,3.125,3.25,3.125,3.25,800,2.10148719765415,2.18554668556032,2.10148719765415,2.18554668556032,1189.63370454538,0.0,1.0
1995-11-16,3.12,3.12,3.12,3.12,0,2.09812481813791,2.09812481813791,2.09812481813791,2.09812481813791,0,0.0,1.0
1995-11-17,3.188,3.188,2.938,3.0,5600,2.14385317955886,2.14385317955886,1.97573420374653,2.01742770974799,8327.43593181767,0.0,1.0
1995-11-20,3.19,3.19,3.19,3.19,0,2.14519813136536,2.14519813136536,2.14519813136536,2.14519813136536,0,0.0,1.0
1995-11-21,3.25,3.25,3.25,3.25,600,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,892.225278409035,0.0,1.0
1995-11-22,3.375,3.5,3.375,3.375,8700,2.26960617346649,2.35366566137265,2.26960617346649,2.26960617346649,12937.266536931,0.0,1.0
1995-11-24,3.5,3.75,3.5,3.5,5000,2.35366566137265,2.52178463718499,2.35366566137265,2.35366566137265,7435.21065340863,0.0,1.0
1995-11-27,3.5,3.625,3.5,3.625,5400,2.35366566137265,2.43772514927882,2.35366566137265,2.43772514927882,8030.02750568132,0.0,1.0
1995-11-28,3.375,3.625,3.375,3.375,22400,2.26960617346649,2.43772514927882,2.26960617346649,2.26960617346649,33309.7437272706,0.0,1.0
1995-11-29,3.563,3.563,3.25,3.25,2700,2.39603164327736,2.39603164327736,2.18554668556032,2.18554668556032,4015.01375284066,0.0,1.0
1995-11-30,3.5,3.5,3.375,3.5,3900,2.35366566137265,2.35366566137265,2.26960617346649,2.35366566137265,5799.46430965873,0.0,1.0
1995-12-01,3.375,3.375,3.375,3.375,3600,2.26960617346649,2.26960617346649,2.26960617346649,2.26960617346649,5353.3516704542,0.0,1.0
1995-12-04,3.375,3.375,3.25,3.25,600,2.26960617346649,2.26960617346649,2.18554668556032,2.18554668556032,892.225278409033,0.0,1.0
1995-12-05,3.5,3.5,3.375,3.5,5000,2.35366566137265,2.35366566137265,2.26960617346649,2.35366566137265,7435.21065340863,0.0,1.0
1995-12-06,3.625,3.625,3.375,3.375,7500,2.43772514927882,2.43772514927882,2.26960617346649,2.26960617346649,11152.8159801129,0.0,1.0
1995-12-07,3.625,3.625,3.5,3.5,12000,2.43772514927882,2.43772514927882,2.35366566137265,2.35366566137265,17844.5055681807,0.0,1.0
1995-12-08,3.5,3.625,3.438,3.625,7300,2.35366566137265,2.43772514927882,2.31197215537119,2.43772514927882,10855.4075539766,0.0,1.0
1995-12-11,3.5,3.5,3.375,3.375,2100,2.35366566137265,2.35366566137265,2.26960617346649,2.26960617346649,3122.78847443163,0.0,1.0
1995-12-12,3.625,3.625,3.625,3.625,1000,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,1487.04213068172,0.0,1.0
1995-12-13,3.625,3.625,3.5,3.5,2500,2.43772514927882,2.43772514927882,2.35366566137265,2.35366566137265,3717.60532670431,0.0,1.0
1995-12-14,3.875,4.0,3.75,3.938,17500,2.60584412509115,2.68990361299732,2.52178463718499,2.64821010699586,26023.2372869302,0.0,1.0
1995-12-15,4.0,4.0,3.875,4.0,8300,2.68990361299732,2.68990361299732,2.60584412509115,2.68990361299732,12342.4496846583,0.0,1.0
1995-12-18,3.75,3.938,3.75,3.875,2600,2.52178463718499,2.64821010699586,2.52178463718499,2.60584412509115,3866.30953977248,0.0,1.0
1995-12-19,3.875,4.0,3.875,3.875,1800,2.60584412509115,2.68990361299732,2.60584412509115,2.60584412509115,2676.67583522711,0.0,1.0
1995-12-20,3.875,3.875,3.75,3.75,4700,2.60584412509115,2.60584412509115,2.52178463718499,2.52178463718499,6989.09801420411,0.0,1.0
1995-12-21,3.875,4.0,3.875,4.0,7200,2.60584412509115,2.68990361299732,2.60584412509115,2.68990361299732,10706.7033409084,0.0,1.0
1995-12-22,3.75,3.875,3.625,3.875,12600,2.52178463718499,2.60584412509115,2.43772514927882,2.60584412509115,18736.7308465897,0.0,1.0
1995-12-26,4.0,4.0,3.875,3.875,4500,2.68990361299732,2.68990361299732,2.60584412509115,2.60584412509115,6691.68958806775,0.0,1.0
1995-12-27,4.0,4.0,4.0,4.0,1000,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,1487.04213068172,0.0,1.0
1995-12-28,4.0,4.0,4.0,4.0,3000,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,4461.12639204517,0.0,1.0
1995-12-29,3.875,4.0,3.875,4.0,3900,2.60584412509115,2.68990361299732,2.60584412509115,2.68990361299732,5799.46430965873,0.0,1.0
1996-01-02,3.88,4.0,3.88,4.0,400,2.6092065046074,2.68990361299732,2.6092065046074,2.68990361299732,594.816852272689,0.0,1.0
1996-01-03,4.12,4.12,4.0,4.0,11300,2.77060072138724,2.77060072138724,2.68990361299732,2.68990361299732,16803.5760767035,0.0,1.0
1996-01-04,3.875,4.0,3.875,4.0,1000,2.60584412509115,2.68990361299732,2.60584412509115,2.68990361299732,1487.04213068173,0.0,1.0
1996-01-05,4.125,4.125,4.0,4.0,700,2.77396310090348,2.77396310090348,2.68990361299732,2.68990361299732,1040.92949147721,0.0,1.0
1996-01-08,4.0,4.0,4.0,4.0,100,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,148.704213068172,0.0,1.0
1996-01-09,4.0,4.0,3.88,3.88,1500,2.68990361299732,2.68990361299732,2.6092065046074,2.6092065046074,2230.56319602258,0.0,1.0
1996-01-10,4.0,4.0,4.0,4.0,800,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,1189.63370454538,0.0,1.0
1996-01-11,4.0,4.0,3.875,3.875,600,2.68990361299732,2.68990361299732,2.60584412509115,2.60584412509115,892.225278409034,0.0,1.0
1996-01-12,3.875,3.875,3.875,3.875,0,2.60584412509115,2.60584412509115,2.60584412509115,2.60584412509115,0,0.0,1.0
1996-01-15,3.81,3.81,3.81,3.81,0,2.56213319137995,2.56213319137995,2.56213319137995,2.56213319137995,0,0.0,1.0
1996-01-16,3.88,3.88,3.88,3.88,1600,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,2379.26740909076,0.0,1.0
1996-01-17,3.88,3.88,3.88,3.88,0,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,0,0.0,1.0
1996-01-18,3.875,3.875,3.875,3.875,1200,2.60584412509115,2.60584412509115,2.60584412509115,2.60584412509115,1784.45055681807,0.0,1.0
1996-01-19,3.88,3.88,3.88,3.88,7800,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,11598.9286193174,0.0,1.0
1996-01-22,3.75,3.88,3.75,3.88,4400,2.52178463718499,2.6092065046074,2.52178463718499,2.6092065046074,6542.98537499958,0.0,1.0
1996-01-23,3.88,3.88,3.75,3.75,600,2.6092065046074,2.6092065046074,2.52178463718499,2.52178463718499,892.225278409034,0.0,1.0
1996-01-24,3.75,3.875,3.75,3.875,0,2.52178463718499,2.60584412509115,2.52178463718499,2.60584412509115,0,0.0,1.0
1996-01-25,3.875,3.875,3.75,3.75,0,2.60584412509115,2.60584412509115,2.52178463718499,2.52178463718499,0,0.0,1.0
1996-01-26,3.88,3.88,3.75,3.88,5800,2.6092065046074,2.6092065046074,2.52178463718499,2.6092065046074,8624.844357954,0.0,1.0
1996-01-29,3.75,3.75,3.75,3.75,3500,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,5204.64745738603,0.0,1.0
1996-01-30,3.75,3.88,3.75,3.88,9400,2.52178463718499,2.6092065046074,2.52178463718499,2.6092065046074,13978.1960284082,0.0,1.0
1996-01-31,3.75,3.75,3.75,3.75,1000,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,1487.04213068172,0.0,1.0
1996-02-01,3.75,3.875,3.75,3.875,1000,2.52178463718499,2.60584412509115,2.52178463718499,2.60584412509115,1487.04213068172,0.0,1.0
1996-02-02,3.875,3.875,3.875,3.875,1500,2.60584412509115,2.60584412509115,2.60584412509115,2.60584412509115,2230.56319602259,0.0,1.0
1996-02-05,3.75,3.75,3.6875,3.6875,5000,2.52178463718499,2.52178463718499,2.4797548932319,2.4797548932319,7435.21065340861,0.0,1.0
1996-02-06,3.9375,3.9375,3.8125,3.8125,1100,2.64787386904423,2.64787386904423,2.56381438113807,2.56381438113807,1635.7463437499,0.0,1.0
1996-02-07,4.0,4.0,4.0,4.0,5000,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,7435.21065340862,0.0,1.0
1996-02-08,3.875,4.0,3.875,4.0,7600,2.60584412509115,2.68990361299732,2.60584412509115,2.68990361299732,11301.5201931811,0.0,1.0
1996-02-09,4.0,4.0,3.75,3.75,20500,2.68990361299732,2.68990361299732,2.52178463718499,2.52178463718499,30484.3636789753,0.0,1.0
1996-02-12,4.0,4.0,3.875,4.0,2600,2.68990361299732,2.68990361299732,2.60584412509115,2.68990361299732,3866.30953977248,0.0,1.0
1996-02-13,4.0,4.0,3.875,3.875,1200,2.68990361299732,2.68990361299732,2.60584412509115,2.60584412509115,1784.45055681807,0.0,1.0
1996-02-14,4.0,4.0,4.0,4.0,3000,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,4461.12639204517,0.0,1.0
1996-02-15,4.0,4.125,3.875,4.125,5700,2.68990361299732,2.77396310090348,2.60584412509115,2.77396310090348,8476.14014488582,0.0,1.0
1996-02-16,3.875,3.9375,3.875,3.9375,4600,2.60584412509115,2.64787386904423,2.60584412509115,2.64787386904423,6840.39380113594,0.0,1.0
1996-02-20,3.8125,4.0,3.8125,4.0,4200,2.56381438113807,2.68990361299732,2.56381438113807,2.68990361299732,6245.57694886324,0.0,1.0
1996-02-21,3.81,3.81,3.81,3.81,0,2.56213319137995,2.56213319137995,2.56213319137995,2.56213319137995,0,0.0,1.0
1996-02-22,3.75,3.75,3.75,3.75,1000,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,1487.04213068172,0.0,1.0
1996-02-23,3.75,3.75,3.625,3.625,1500,2.52178463718499,2.52178463718499,2.43772514927882,2.43772514927882,2230.56319602258,0.0,1.0
1996-02-26,3.875,3.875,3.6875,3.6875,2000,2.60584412509115,2.60584412509115,2.4797548932319,2.4797548932319,2974.08426136345,0.0,1.0
1996-02-27,3.6875,3.75,3.6875,3.75,1500,2.4797548932319,2.52178463718499,2.4797548932319,2.52178463718499,2230.56319602259,0.0,1.0
1996-02-28,3.8125,3.8125,3.8125,3.8125,1000,2.56381438113807,2.56381438113807,2.56381438113807,2.56381438113807,1487.04213068172,0.0,1.0
1996-02-29,3.875,3.875,3.875,3.875,1000,2.60584412509115,2.60584412509115,2.60584412509115,2.60584412509115,1487.04213068173,0.0,1.0
1996-03-01,3.88,3.88,3.88,3.88,0,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,0,0.0,1.0
1996-03-04,3.88,3.88,3.88,3.88,0,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,0,0.0,1.0
1996-03-05,3.88,3.88,3.75,3.75,500,2.6092065046074,2.6092065046074,2.52178463718499,2.52178463718499,743.521065340862,0.0,1.0
1996-03-06,3.88,3.88,3.88,3.88,0,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,0,0.0,1.0
1996-03-07,3.875,3.875,3.75,3.75,0,2.60584412509115,2.60584412509115,2.52178463718499,2.52178463718499,0,0.0,1.0
1996-03-08,3.88,3.88,3.88,3.88,0,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,0,0.0,1.0
1996-03-11,3.75,3.75,3.75,3.75,2700,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,4015.01375284065,0.0,1.0
1996-03-12,3.69,3.69,3.69,3.69,1500,2.48143608299003,2.48143608299003,2.48143608299003,2.48143608299003,2230.56319602258,0.0,1.0
1996-03-13,3.75,3.75,3.75,3.75,1500,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,2230.56319602258,0.0,1.0
1996-03-14,3.6875,3.6875,3.6875,3.6875,1500,2.4797548932319,2.4797548932319,2.4797548932319,2.4797548932319,2230.56319602259,0.0,1.0
1996-03-15,3.6875,3.6875,3.6875,3.6875,1300,2.4797548932319,2.4797548932319,2.4797548932319,2.4797548932319,1933.15476988624,0.0,1.0
1996-03-18,3.62,3.62,3.62,3.62,16400,2.43436276976257,2.43436276976257,2.43436276976257,2.43436276976257,24387.4909431803,0.0,1.0
1996-03-19,3.62,3.62,3.62,3.62,4100,2.43436276976257,2.43436276976257,2.43436276976257,2.43436276976257,6096.87273579508,0.0,1.0
1996-03-20,3.625,3.625,3.625,3.625,16800,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,24982.307795453,0.0,1.0
1996-03-21,3.625,3.625,3.625,3.625,0,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,0,0.0,1.0
1996-03-22,3.625,3.6875,3.625,3.625,6300,2.43772514927882,2.4797548932319,2.43772514927882,2.43772514927882,9368.36542329486,0.0,1.0
1996-03-25,3.69,3.69,3.69,3.69,15000,2.48143608299003,2.48143608299003,2.48143608299003,2.48143608299003,22305.6319602258,0.0,1.0
1996-03-26,3.69,3.69,3.69,3.69,1400,2.48143608299003,2.48143608299003,2.48143608299003,2.48143608299003,2081.85898295441,0.0,1.0
1996-03-27,3.6875,3.6875,3.6875,3.6875,6100,2.4797548932319,2.4797548932319,2.4797548932319,2.4797548932319,9070.95699715853,0.0,1.0
1996-03-28,3.6875,3.6875,3.6875,3.6875,2600,2.4797548932319,2.4797548932319,2.4797548932319,2.4797548932319,3866.30953977249,0.0,1.0
1996-03-29,3.625,3.625,3.625,3.625,16900,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,25131.0120085211,0.0,1.0
1996-04-01,3.75,3.75,3.62,3.62,13000,2.52178463718499,2.52178463718499,2.43436276976257,2.43436276976257,19331.5476988624,0.0,1.0
1996-04-02,3.75,3.75,3.625,3.625,8200,2.52178463718499,2.52178463718499,2.43772514927882,2.43772514927882,12193.7454715901,0.0,1.0
1996-04-03,3.8125,3.875,3.75,3.875,1100,2.56381438113807,2.60584412509115,2.52178463718499,2.60584412509115,1635.7463437499,0.0,1.0
1996-04-04,3.8125,3.8125,3.75,3.75,3000,2.56381438113807,2.56381438113807,2.52178463718499,2.52178463718499,4461.12639204517,0.0,1.0
1996-04-08,3.62,3.88,3.62,3.88,11700,2.43436276976257,2.6092065046074,2.43436276976257,2.6092065046074,17398.3929289762,0.0,1.0
1996-04-09,3.625,3.875,3.625,3.875,4400,2.43772514927882,2.60584412509115,2.43772514927882,2.60584412509115,6542.98537499959,0.0,1.0
1996-04-10,3.6875,3.6875,3.6875,3.6875,3500,2.4797548932319,2.4797548932319,2.4797548932319,2.4797548932319,5204.64745738604,0.0,1.0
1996-04-11,3.625,3.625,3.625,3.625,4000,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,5948.1685227269,0.0,1.0
1996-04-12,3.5625,3.5625,3.5625,3.5625,3000,2.39569540532574,2.39569540532574,2.39569540532574,2.39569540532574,4461.12639204517,0.0,1.0
1996-04-15,3.56,3.56,3.56,3.56,100,2.39401421556761,2.39401421556761,2.39401421556761,2.39401421556761,148.704213068173,0.0,1.0
1996-04-16,3.5625,3.5625,3.5625,3.5625,3400,2.39569540532574,2.39569540532574,2.39569540532574,2.39569540532574,5055.94324431785,0.0,1.0
1996-04-17,3.625,3.6875,3.625,3.6875,100,2.43772514927882,2.4797548932319,2.43772514927882,2.4797548932319,148.704213068172,0.0,1.0
1996-04-18,3.6875,3.6875,3.6875,3.6875,1300,2.4797548932319,2.4797548932319,2.4797548932319,2.4797548932319,1933.15476988624,0.0,1.0
1996-04-19,3.625,3.6875,3.625,3.6875,0,2.43772514927882,2.4797548932319,2.43772514927882,2.4797548932319,0,0.0,1.0
1996-04-22,3.75,3.75,3.69,3.75,9000,2.52178463718499,2.52178463718499,2.48143608299003,2.52178463718499,13383.3791761355,0.0,1.0
1996-04-23,3.75,3.75,3.75,3.75,11000,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,16357.4634374989,0.0,1.0
1996-04-24,3.625,3.6875,3.5,3.6875,10500,2.43772514927882,2.4797548932319,2.35366566137265,2.4797548932319,15613.9423721581,0.0,1.0
1996-04-25,3.375,3.5625,3.3125,3.5,5000,2.26960617346649,2.39569540532574,2.2275764295134,2.35366566137265,7435.21065340861,0.0,1.0
1996-04-26,3.375,3.375,3.375,3.375,6300,2.26960617346649,2.26960617346649,2.26960617346649,2.26960617346649,9368.36542329485,0.0,1.0
1996-04-29,3.19,3.19,2.88,3.12,13200,2.14519813136536,2.14519813136536,1.93673060135807,2.09812481813791,19628.9561249988,0.0,1.0
1996-04-30,3.1875,3.1875,2.875,3.125,1000,2.14351694160724,2.14351694160724,1.93336822184182,2.10148719765415,1487.04213068172,0.0,1.0
1996-05-01,3.125,3.125,3.125,3.125,3700,2.10148719765415,2.10148719765415,2.10148719765415,2.10148719765415,5502.05588352239,0.0,1.0
1996-05-02,3.25,3.25,3.25,3.25,200,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,297.408426136345,0.0,1.0
1996-05-03,3.375,3.375,3.25,3.25,0,2.26960617346649,2.26960617346649,2.18554668556032,2.18554668556032,0,0.0,1.0
1996-05-06,3.25,3.25,3.25,3.25,0,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,0,0.0,1.0
1996-05-07,3.5,3.5,3.38,3.38,10800,2.35366566137265,2.35366566137265,2.27296855298273,2.27296855298273,16060.0550113626,0.0,1.0
1996-05-08,3.5,3.5,3.5,3.5,26000,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,38663.0953977249,0.0,1.0
1996-05-09,3.5,3.5,3.375,3.375,0,2.35366566137265,2.35366566137265,2.26960617346649,2.26960617346649,0,0.0,1.0
1996-05-10,3.5,3.5,3.5,3.5,600,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,892.225278409036,0.0,1.0
1996-05-13,3.44,3.44,3.44,3.44,0,2.31331710717769,2.31331710717769,2.31331710717769,2.31331710717769,0,0.0,1.0
1996-05-14,3.44,3.44,3.44,3.44,1000,2.31331710717769,2.31331710717769,2.31331710717769,2.31331710717769,1487.04213068173,0.0,1.0
1996-05-15,3.5,3.5,3.5,3.5,2500,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,3717.60532670432,0.0,1.0
1996-05-16,3.4375,3.4375,3.4375,3.4375,69600,2.31163591741957,2.31163591741957,2.31163591741957,2.31163591741957,103498.132295448,0.0,1.0
1996-05-17,3.5,3.5,3.5,3.5,4500,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,6691.68958806777,0.0,1.0
1996-05-20,3.5,3.5,3.5,3.5,3000,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,4461.12639204518,0.0,1.0
1996-05-21,3.5,3.5,3.5,3.5,3900,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,5799.46430965873,0.0,1.0
1996-05-22,3.5,3.5,3.5,3.5,500,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,743.521065340863,0.0,1.0
1996-05-23,3.5,3.5,3.5,3.5,2700,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,4015.01375284066,0.0,1.0
1996-05-24,3.5,3.5,3.5,3.5,9000,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,13383.3791761355,0.0,1.0
1996-05-28,3.44,3.5,3.44,3.5,24000,2.31331710717769,2.35366566137265,2.31331710717769,2.35366566137265,35689.0111363614,0.0,1.0
1996-05-29,3.62,3.62,3.5,3.5,800,2.43436276976257,2.43436276976257,2.35366566137265,2.35366566137265,1189.63370454538,0.0,1.0
1996-05-30,3.4375,3.5,3.4375,3.5,1400,2.31163591741957,2.35366566137265,2.31163591741957,2.35366566137265,2081.85898295441,0.0,1.0
1996-05-31,3.625,3.625,3.5,3.5,21000,2.43772514927882,2.43772514927882,2.35366566137265,2.35366566137265,31227.8847443162,0.0,1.0
1996-06-03,3.88,4.12,3.88,3.88,28400,2.6092065046074,2.77060072138724,2.6092065046074,2.6092065046074,42231.9965113609,0.0,1.0
1996-06-04,3.875,4.125,3.875,3.875,4500,2.60584412509115,2.77396310090348,2.60584412509115,2.60584412509115,6691.68958806776,0.0,1.0
1996-06-05,4.25,4.25,4.0,4.0,9800,2.85802258880965,2.85802258880965,2.68990361299732,2.68990361299732,14573.0128806809,0.0,1.0
1996-06-06,4.25,4.375,4.25,4.25,3400,2.85802258880965,2.94208207671582,2.85802258880965,2.85802258880965,5055.94324431786,0.0,1.0
1996-06-07,4.1875,4.3125,4.125,4.1875,10700,2.81599284485657,2.90005233276273,2.77396310090348,2.81599284485657,15911.3507982944,0.0,1.0
1996-06-10,4.38,4.38,4.38,4.38,4000,2.94544445623206,2.94544445623206,2.94544445623206,2.94544445623206,5948.1685227269,0.0,1.0
1996-06-11,4.38,4.38,4.38,4.38,1400,2.94544445623206,2.94544445623206,2.94544445623206,2.94544445623206,2081.85898295442,0.0,1.0
1996-06-12,4.375,4.375,4.375,4.375,1100,2.94208207671582,2.94208207671582,2.94208207671582,2.94208207671582,1635.74634374989,0.0,1.0
1996-06-13,4.25,4.25,4.25,4.25,5400,2.85802258880965,2.85802258880965,2.85802258880965,2.85802258880965,8030.02750568131,0.0,1.0
1996-06-14,4.375,4.375,4.375,4.375,7800,2.94208207671582,2.94208207671582,2.94208207671582,2.94208207671582,11598.9286193174,0.0,1.0
1996-06-17,4.38,4.38,4.12,4.12,1100,2.94544445623206,2.94544445623206,2.77060072138724,2.77060072138724,1635.7463437499,0.0,1.0
1996-06-18,4.375,4.375,4.125,4.125,3500,2.94208207671582,2.94208207671582,2.77396310090348,2.77396310090348,5204.64745738603,0.0,1.0
1996-06-19,4.125,4.375,4.125,4.25,6700,2.77396310090348,2.94208207671582,2.77396310090348,2.85802258880965,9963.18227556757,0.0,1.0
1996-06-20,4.125,4.125,4.0,4.125,5500,2.77396310090348,2.77396310090348,2.68990361299732,2.77396310090348,8178.7317187495,0.0,1.0
1996-06-21,4.0625,4.125,3.9375,4.125,1000,2.7319333569504,2.77396310090348,2.64787386904423,2.77396310090348,1487.04213068172,0.0,1.0
1996-06-24,4.0,4.12,4.0,4.12,1900,2.68990361299732,2.77060072138724,2.68990361299732,2.77060072138724,2825.38004829527,0.0,1.0
1996-06-25,4.0,4.125,4.0,4.125,3500,2.68990361299732,2.77396310090348,2.68990361299732,2.77396310090348,5204.64745738603,0.0,1.0
1996-06-26,4.0,4.0,3.9375,3.9375,6500,2.68990361299732,2.68990361299732,2.64787386904423,2.64787386904423,9665.7738494312,0.0,1.0
1996-06-27,3.9375,4.0,3.9375,3.9375,2400,2.64787386904423,2.68990361299732,2.64787386904423,2.64787386904423,3568.90111363614,0.0,1.0
1996-06-28,3.9375,3.9375,3.9375,3.9375,200,2.64787386904423,2.64787386904423,2.64787386904423,2.64787386904423,297.408426136345,0.0,1.0
1996-07-01,4.0,4.12,4.0,4.0,1500,2.68990361299732,2.77060072138724,2.68990361299732,2.68990361299732,2230.56319602258,0.0,1.0
1996-07-02,3.88,4.0,3.88,4.0,3300,2.6092065046074,2.68990361299732,2.6092065046074,2.68990361299732,4907.23903124969,0.0,1.0
1996-07-03,4.0,4.125,4.0,4.0,0,2.68990361299732,2.77396310090348,2.68990361299732,2.68990361299732,0,0.0,1.0
1996-07-05,3.88,3.88,3.88,3.88,0,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,0,0.0,1.0
1996-07-08,3.88,3.88,3.88,3.88,0,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,0,0.0,1.0
1996-07-09,3.88,3.88,3.88,3.88,0,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,0,0.0,1.0
1996-07-10,3.88,3.88,3.88,3.88,7000,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,10409.2949147721,0.0,1.0
1996-07-11,3.75,3.88,3.75,3.88,27000,2.52178463718499,2.6092065046074,2.52178463718499,2.6092065046074,40150.1375284065,0.0,1.0
1996-07-12,3.875,3.875,3.875,3.875,1000,2.60584412509115,2.60584412509115,2.60584412509115,2.60584412509115,1487.04213068173,0.0,1.0
1996-07-15,3.88,3.88,3.88,3.88,0,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,0,0.0,1.0
1996-07-16,3.88,3.88,3.88,3.88,0,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,0,0.0,1.0
1996-07-17,3.75,3.75,3.75,3.75,1000,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,1487.04213068172,0.0,1.0
1996-07-18,3.94,3.94,3.88,3.88,800,2.64955505880236,2.64955505880236,2.6092065046074,2.6092065046074,1189.63370454538,0.0,1.0
1996-07-19,3.75,3.75,3.75,3.75,0,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,0,0.0,1.0
1996-07-22,3.94,3.94,3.94,3.94,0,2.64955505880236,2.64955505880236,2.64955505880236,2.64955505880236,0,0.0,1.0
1996-07-23,3.81,3.81,3.81,3.81,1200,2.56213319137995,2.56213319137995,2.56213319137995,2.56213319137995,1784.45055681807,0.0,1.0
1996-07-24,3.69,3.69,3.69,3.69,500,2.48143608299003,2.48143608299003,2.48143608299003,2.48143608299003,743.521065340861,0.0,1.0
1996-07-25,3.8125,3.8125,3.8125,3.8125,4500,2.56381438113807,2.56381438113807,2.56381438113807,2.56381438113807,6691.68958806776,0.0,1.0
1996-07-26,3.6875,3.6875,3.6875,3.6875,400,2.4797548932319,2.4797548932319,2.4797548932319,2.4797548932319,594.81685227269,0.0,1.0
1996-07-29,3.62,3.62,3.62,3.62,0,2.43436276976257,2.43436276976257,2.43436276976257,2.43436276976257,0,0.0,1.0
1996-07-30,3.62,3.62,3.62,3.62,1000,2.43436276976257,2.43436276976257,2.43436276976257,2.43436276976257,1487.04213068173,0.0,1.0
1996-07-31,3.75,3.75,3.75,3.75,100,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,148.704213068172,0.0,1.0
1996-08-01,3.625,3.625,3.625,3.625,1300,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,1933.15476988624,0.0,1.0
1996-08-02,3.88,3.88,3.88,3.88,2000,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,2974.08426136345,0.0,1.0
1996-08-05,3.75,3.75,3.75,3.75,1000,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,1487.04213068172,0.0,1.0
1996-08-06,3.75,3.75,3.75,3.75,0,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,0,0.0,1.0
1996-08-07,3.75,3.75,3.75,3.75,0,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,0,0.0,1.0
1996-08-08,3.88,3.94,3.88,3.88,2000,2.6092065046074,2.64955505880236,2.6092065046074,2.6092065046074,2974.08426136345,0.0,1.0
1996-08-09,3.88,3.88,3.75,3.75,600,2.6092065046074,2.6092065046074,2.52178463718499,2.52178463718499,892.225278409034,0.0,1.0
1996-08-12,3.88,3.88,3.88,3.88,0,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,0,0.0,1.0
1996-08-13,3.88,3.88,3.75,3.75,2100,2.6092065046074,2.6092065046074,2.52178463718499,2.52178463718499,3122.78847443162,0.0,1.0
1996-08-14,3.88,3.88,3.88,3.88,500,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,743.521065340862,0.0,1.0
1996-08-15,3.875,3.875,3.75,3.75,1000,2.60584412509115,2.60584412509115,2.52178463718499,2.52178463718499,1487.04213068173,0.0,1.0
1996-08-16,3.875,3.875,3.875,3.875,0,2.60584412509115,2.60584412509115,2.60584412509115,2.60584412509115,0,0.0,1.0
1996-08-19,3.88,3.88,3.88,3.88,2500,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,3717.60532670431,0.0,1.0
1996-08-20,3.88,3.88,3.88,3.88,0,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,0,0.0,1.0
1996-08-21,3.875,3.875,3.875,3.875,2600,2.60584412509115,2.60584412509115,2.60584412509115,2.60584412509115,3866.30953977249,0.0,1.0
1996-08-22,3.81,3.88,3.75,3.75,2400,2.56213319137995,2.6092065046074,2.52178463718499,2.52178463718499,3568.90111363613,0.0,1.0
1996-08-23,3.875,3.875,3.875,3.875,500,2.60584412509115,2.60584412509115,2.60584412509115,2.60584412509115,743.521065340863,0.0,1.0
1996-08-26,3.81,3.81,3.62,3.75,2800,2.56213319137995,2.56213319137995,2.43436276976257,2.52178463718499,4163.71796590882,0.0,1.0
1996-08-27,3.81,3.81,3.81,3.81,0,2.56213319137995,2.56213319137995,2.56213319137995,2.56213319137995,0,0.0,1.0
1996-08-28,3.8125,3.8125,3.625,3.75,100,2.56381438113807,2.56381438113807,2.43772514927882,2.52178463718499,148.704213068172,0.0,1.0
1996-08-29,3.88,3.88,3.88,3.88,5000,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,7435.21065340862,0.0,1.0
1996-08-30,3.75,3.75,3.75,3.75,0,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,0,0.0,1.0
1996-09-03,3.88,3.88,3.88,3.88,0,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,0,0.0,1.0
1996-09-04,3.88,3.88,3.88,3.88,0,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,0,0.0,1.0
1996-09-05,3.81,3.88,3.62,3.75,3500,2.56213319137995,2.6092065046074,2.43436276976257,2.52178463718499,5204.64745738603,0.0,1.0
1996-09-06,3.8125,3.875,3.625,3.75,0,2.56381438113807,2.60584412509115,2.43772514927882,2.52178463718499,0,0.0,1.0
1996-09-09,3.75,3.81,3.75,3.81,800,2.52178463718499,2.56213319137995,2.52178463718499,2.56213319137995,1189.63370454538,0.0,1.0
1996-09-10,3.75,3.8125,3.75,3.8125,2500,2.52178463718499,2.56381438113807,2.52178463718499,2.56381438113807,3717.6053267043,0.0,1.0
1996-09-11,3.5625,3.8125,3.5625,3.8125,500,2.39569540532574,2.56381438113807,2.39569540532574,2.56381438113807,743.521065340861,0.0,1.0
1996-09-12,3.5625,3.5625,3.5625,3.5625,100,2.39569540532574,2.39569540532574,2.39569540532574,2.39569540532574,148.704213068172,0.0,1.0
1996-09-13,3.5625,3.5625,3.5625,3.5625,200,2.39569540532574,2.39569540532574,2.39569540532574,2.39569540532574,297.408426136344,0.0,1.0
1996-09-16,3.56,3.56,3.56,3.56,500,2.39401421556761,2.39401421556761,2.39401421556761,2.39401421556761,743.521065340863,0.0,1.0
1996-09-17,3.5625,3.5625,3.5625,3.5625,0,2.39569540532574,2.39569540532574,2.39569540532574,2.39569540532574,0,0.0,1.0
1996-09-18,3.69,3.69,3.69,3.69,1000,2.48143608299003,2.48143608299003,2.48143608299003,2.48143608299003,1487.04213068172,0.0,1.0
1996-09-19,3.6875,3.6875,3.6875,3.6875,200,2.4797548932319,2.4797548932319,2.4797548932319,2.4797548932319,297.408426136345,0.0,1.0
1996-09-20,3.625,3.625,3.625,3.625,300,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,446.112639204517,0.0,1.0
1996-09-23,3.5,3.5,3.5,3.5,100,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,148.704213068173,0.0,1.0
1996-09-24,3.5,3.5,3.5,3.5,0,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,0,0.0,1.0
1996-09-25,3.62,3.62,3.5,3.5,8700,2.43436276976257,2.43436276976257,2.35366566137265,2.35366566137265,12937.266536931,0.0,1.0
1996-09-26,3.625,3.625,3.5,3.5,5200,2.43772514927882,2.43772514927882,2.35366566137265,2.35366566137265,7732.61907954497,0.0,1.0
1996-09-27,3.6875,3.75,3.6875,3.75,20100,2.4797548932319,2.52178463718499,2.4797548932319,2.52178463718499,29889.5468267027,0.0,1.0
1996-09-30,3.62,3.75,3.5,3.5,6300,2.43436276976257,2.52178463718499,2.35366566137265,2.35366566137265,9368.36542329487,0.0,1.0
1996-10-01,3.625,3.75,3.5,3.5,2000,2.43772514927882,2.52178463718499,2.35366566137265,2.35366566137265,2974.08426136345,0.0,1.0
1996-10-02,3.62,3.62,3.62,3.62,0,2.43436276976257,2.43436276976257,2.43436276976257,2.43436276976257,0,0.0,1.0
1996-10-03,3.625,3.625,3.625,3.625,28500,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,42380.7007244291,0.0,1.0
1996-10-04,3.94,3.94,3.94,3.94,500,2.64955505880236,2.64955505880236,2.64955505880236,2.64955505880236,743.521065340862,0.0,1.0
1996-10-07,3.94,3.94,3.94,3.94,1700,2.64955505880236,2.64955505880236,2.64955505880236,2.64955505880236,2527.97162215893,0.0,1.0
1996-10-08,3.88,3.94,3.75,3.94,4600,2.6092065046074,2.64955505880236,2.52178463718499,2.64955505880236,6840.39380113593,0.0,1.0
1996-10-09,3.9375,3.9375,3.9375,3.9375,0,2.64787386904423,2.64787386904423,2.64787386904423,2.64787386904423,0,0.0,1.0
1996-10-10,3.875,3.9375,3.75,3.9375,100,2.60584412509115,2.64787386904423,2.52178463718499,2.64787386904423,148.704213068173,0.0,1.0
1996-10-11,3.69,3.69,3.69,3.69,2600,2.48143608299003,2.48143608299003,2.48143608299003,2.48143608299003,3866.30953977248,0.0,1.0
1996-10-14,3.81,3.81,3.81,3.81,300,2.56213319137995,2.56213319137995,2.56213319137995,2.56213319137995,446.112639204516,0.0,1.0
1996-10-15,3.69,3.69,3.69,3.69,1000,2.48143608299003,2.48143608299003,2.48143608299003,2.48143608299003,1487.04213068172,0.0,1.0
1996-10-16,3.8125,3.8125,3.8125,3.8125,5000,2.56381438113807,2.56381438113807,2.56381438113807,2.56381438113807,7435.21065340862,0.0,1.0
1996-10-17,3.6875,3.6875,3.6875,3.6875,500,2.4797548932319,2.4797548932319,2.4797548932319,2.4797548932319,743.521065340863,0.0,1.0
1996-10-18,3.625,3.75,3.625,3.75,1500,2.43772514927882,2.52178463718499,2.43772514927882,2.52178463718499,2230.56319602259,0.0,1.0
1996-10-21,3.88,3.88,3.88,3.88,0,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,0,0.0,1.0
1996-10-22,3.75,3.75,3.75,3.75,100,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,148.704213068172,0.0,1.0
1996-10-23,3.75,3.75,3.75,3.75,0,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,0,0.0,1.0
1996-10-24,3.75,3.75,3.75,3.75,1700,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,2527.97162215893,0.0,1.0
1996-10-25,3.75,4.0,3.75,4.0,5100,2.52178463718499,2.68990361299732,2.52178463718499,2.68990361299732,7583.91486647678,0.0,1.0
1996-10-28,3.75,3.75,3.75,3.75,0,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,0,0.0,1.0
1996-10-29,3.75,3.75,3.75,3.75,0,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,0,0.0,1.0
1996-10-30,3.75,4.0,3.75,4.0,7500,2.52178463718499,2.68990361299732,2.52178463718499,2.68990361299732,11152.8159801129,0.0,1.0
1996-10-31,3.5,3.75,3.5,3.75,6000,2.35366566137265,2.52178463718499,2.35366566137265,2.52178463718499,8922.25278409036,0.0,1.0
1996-11-01,3.75,3.875,3.6875,3.75,105800,2.52178463718499,2.60584412509115,2.4797548932319,2.52178463718499,157329.057426126,0.0,1.0
1996-11-04,3.75,3.75,3.56,3.56,5700,2.52178463718499,2.52178463718499,2.39401421556761,2.39401421556761,8476.14014488581,0.0,1.0
1996-11-05,3.75,3.75,3.5625,3.6875,0,2.52178463718499,2.52178463718499,2.39569540532574,2.4797548932319,0,0.0,1.0
1996-11-06,3.69,3.69,3.69,3.69,100,2.48143608299003,2.48143608299003,2.48143608299003,2.48143608299003,148.704213068172,0.0,1.0
1996-11-07,3.6875,3.6875,3.6875,3.6875,27000,2.4797548932319,2.4797548932319,2.4797548932319,2.4797548932319,40150.1375284066,0.0,1.0
1996-11-08,3.875,3.875,3.625,3.875,4100,2.60584412509115,2.60584412509115,2.43772514927882,2.60584412509115,6096.87273579507,0.0,1.0
1996-11-11,4.5,4.5,4.25,4.25,6500,3.02614156462198,3.02614156462198,2.85802258880965,2.85802258880965,9665.77384943122,0.0,1.0
1996-11-12,4.5,4.5,4.25,4.25,76300,3.02614156462198,3.02614156462198,2.85802258880965,2.85802258880965,113461.314571016,0.0,1.0
1996-11-13,4.5625,4.75,4.5,4.5,37200,3.06817130857507,3.19426054043431,3.02614156462198,3.02614156462198,55317.9672613601,0.0,1.0
1996-11-14,4.9375,5.0,4.5,4.5,8600,3.32034977229356,3.36237951624665,3.02614156462198,3.02614156462198,12788.5623238628,0.0,1.0
1996-11-15,4.6875,5.0,4.625,4.9375,1800,3.15223079648123,3.36237951624665,3.11020105252815,3.32034977229356,2676.67583522711,0.0,1.0
1996-11-18,4.75,4.75,4.75,4.75,0,3.19426054043431,3.19426054043431,3.19426054043431,3.19426054043431,0,0.0,1.0
1996-11-19,4.62,4.75,4.62,4.75,1400,3.1068386730119,3.19426054043431,3.1068386730119,3.19426054043431,2081.85898295442,0.0,1.0
1996-11-20,4.625,4.75,4.625,4.75,7100,3.11020105252815,3.19426054043431,3.11020105252815,3.19426054043431,10557.9991278402,0.0,1.0
1996-11-21,4.75,4.75,4.5,4.75,4000,3.19426054043431,3.19426054043431,3.02614156462198,3.19426054043431,5948.16852272691,0.0,1.0
1996-11-22,4.875,4.875,4.875,4.875,1700,3.27832002834048,3.27832002834048,3.27832002834048,3.27832002834048,2527.97162215893,0.0,1.0
1996-11-25,4.75,4.75,4.75,4.75,500,3.19426054043431,3.19426054043431,3.19426054043431,3.19426054043431,743.521065340863,0.0,1.0
1996-11-26,4.75,4.75,4.75,4.75,63300,3.19426054043431,3.19426054043431,3.19426054043431,3.19426054043431,94129.7668721533,0.0,1.0
1996-11-27,4.6875,4.8125,4.5,4.5,4200,3.15223079648123,3.2362902843874,3.02614156462198,3.02614156462198,6245.57694886325,0.0,1.0
1996-11-29,4.38,4.38,4.38,4.38,2000,2.94544445623206,2.94544445623206,2.94544445623206,2.94544445623206,2974.08426136345,0.0,1.0
1996-12-02,4.5,4.5,4.5,4.5,1200,3.02614156462198,3.02614156462198,3.02614156462198,3.02614156462198,1784.45055681807,0.0,1.0
1996-12-03,4.5,4.5,4.38,4.5,15100,3.02614156462198,3.02614156462198,2.94544445623206,3.02614156462198,22454.3361732941,0.0,1.0
1996-12-04,4.5,4.5,4.5,4.5,0,3.02614156462198,3.02614156462198,3.02614156462198,3.02614156462198,0,0.0,1.0
1996-12-05,4.75,4.75,4.62,4.62,25500,3.19426054043431,3.19426054043431,3.1068386730119,3.1068386730119,37919.574332384,0.0,1.0
1996-12-06,4.75,4.75,4.5,4.5,46200,3.19426054043431,3.19426054043431,3.02614156462198,3.02614156462198,68701.3464374958,0.0,1.0
1996-12-09,4.62,4.75,4.5,4.62,3000,3.1068386730119,3.19426054043431,3.02614156462198,3.1068386730119,4461.12639204518,0.0,1.0
1996-12-10,4.62,4.62,4.62,4.62,0,3.1068386730119,3.1068386730119,3.1068386730119,3.1068386730119,0,0.0,1.0
1996-12-11,4.5,4.62,4.38,4.5,2300,3.02614156462198,3.1068386730119,2.94544445623206,3.02614156462198,3420.19690056797,0.0,1.0
1996-12-12,4.56,4.56,4.5,4.5,700,3.06649011881694,3.06649011881694,3.02614156462198,3.02614156462198,1040.92949147721,0.0,1.0
1996-12-13,4.56,4.56,4.56,4.56,0,3.06649011881694,3.06649011881694,3.06649011881694,3.06649011881694,0,0.0,1.0
1996-12-16,4.56,4.56,4.56,4.56,0,3.06649011881694,3.06649011881694,3.06649011881694,3.06649011881694,0,0.0,1.0
1996-12-17,4.62,4.62,4.5,4.5,3300,3.1068386730119,3.1068386730119,3.02614156462198,3.02614156462198,4907.23903124969,0.0,1.0
1996-12-18,4.56,4.56,4.44,4.5,5600,3.06649011881694,3.06649011881694,2.98579301042702,3.02614156462198,8327.43593181766,0.0,1.0
1996-12-19,4.62,4.62,4.62,4.62,300,3.1068386730119,3.1068386730119,3.1068386730119,3.1068386730119,446.112639204518,0.0,1.0
1996-12-20,4.75,4.75,4.69,4.69,1100,3.19426054043431,3.19426054043431,3.15391198623936,3.15391198623936,1635.7463437499,0.0,1.0
1996-12-23,5.0,5.0,4.75,4.75,2000,3.36237951624665,3.36237951624665,3.19426054043431,3.19426054043431,2974.08426136345,0.0,1.0
1996-12-24,5.0,5.0,5.0,5.0,0,3.36237951624665,3.36237951624665,3.36237951624665,3.36237951624665,0,0.0,1.0
1996-12-26,5.0,5.0,4.88,4.88,600,3.36237951624665,3.36237951624665,3.28168240785673,3.28168240785673,892.225278409034,0.0,1.0
1996-12-27,5.0,5.0,5.0,5.0,200,3.36237951624665,3.36237951624665,3.36237951624665,3.36237951624665,297.408426136345,0.0,1.0
1996-12-30,5.06,5.12,5.06,5.12,2800,3.40272807044161,3.44307662463657,3.40272807044161,3.44307662463657,4163.71796590882,0.0,1.0
1996-12-31,5.5,5.5,5.12,5.12,3100,3.69861746787131,3.69861746787131,3.44307662463657,3.44307662463657,4609.83060511335,0.0,1.0
1997-01-02,5.125,5.375,5.125,5.25,5200,3.44643900415281,3.61455797996515,3.44643900415281,3.53049849205898,7732.61907954497,0.0,1.0
1997-01-03,5.25,5.25,5.063,5.125,1200,3.53049849205898,3.53049849205898,3.40474549815135,3.44643900415281,1784.45055681807,0.0,1.0
1997-01-06,5.438,5.438,5.375,5.375,2300,3.65692396186985,3.65692396186985,3.61455797996515,3.61455797996515,3420.19690056797,0.0,1.0
1997-01-07,5.313,5.438,5.313,5.438,1200,3.57286447396369,3.65692396186985,3.57286447396369,3.65692396186985,1784.45055681807,0.0,1.0
1997-01-08,5.813,5.813,5.438,5.438,4700,3.90910242558835,3.90910242558835,3.65692396186985,3.65692396186985,6989.09801420411,0.0,1.0
1997-01-09,5.875,6.0,5.813,6.0,5700,3.95079593158981,4.03485541949598,3.90910242558835,4.03485541949598,8476.14014488583,0.0,1.0
1997-01-10,5.813,6.0,5.75,6.0,3900,3.90910242558835,4.03485541949598,3.86673644368364,4.03485541949598,5799.46430965873,0.0,1.0
1997-01-13,5.75,5.875,5.75,5.875,1200,3.86673644368364,3.95079593158981,3.86673644368364,3.95079593158981,1784.45055681807,0.0,1.0
1997-01-14,5.625,5.625,5.25,5.375,9400,3.78267695577748,3.78267695577748,3.53049849205898,3.61455797996515,13978.1960284082,0.0,1.0
1997-01-15,5.75,5.75,5.5,5.5,2200,3.86673644368364,3.86673644368364,3.69861746787131,3.69861746787131,3271.4926874998,0.0,1.0
1997-01-16,5.5,5.5,5.5,5.5,1000,3.69861746787131,3.69861746787131,3.69861746787131,3.69861746787131,1487.04213068173,0.0,1.0
1997-01-17,5.125,5.5,5.0,5.0,13300,3.44643900415281,3.69861746787131,3.36237951624665,3.36237951624665,19777.660338067,0.0,1.0
1997-01-20,5.125,5.125,5.0,5.0,1200,3.44643900415281,3.44643900415281,3.36237951624665,3.36237951624665,1784.45055681807,0.0,1.0
1997-01-21,5.25,5.25,5.25,5.25,1100,3.53049849205898,3.53049849205898,3.53049849205898,3.53049849205898,1635.7463437499,0.0,1.0
1997-01-22,5.125,5.375,5.0,5.0,2400,3.44643900415281,3.61455797996515,3.36237951624665,3.36237951624665,3568.90111363614,0.0,1.0
1997-01-23,5.0,5.0,4.75,5.0,4100,3.36237951624665,3.36237951624665,3.19426054043431,3.36237951624665,6096.87273579506,0.0,1.0
1997-01-24,5.0,5.0,5.0,5.0,5000,3.36237951624665,3.36237951624665,3.36237951624665,3.36237951624665,7435.21065340862,0.0,1.0
1997-01-27,4.75,5.0,4.625,5.0,7300,3.19426054043431,3.36237951624665,3.11020105252815,3.36237951624665,10855.4075539766,0.0,1.0
1997-01-28,4.75,4.75,4.75,4.75,0,3.19426054043431,3.19426054043431,3.19426054043431,3.19426054043431,0,0.0,1.0
1997-01-29,4.75,4.75,4.625,4.75,900,3.19426054043431,3.19426054043431,3.11020105252815,3.19426054043431,1338.33791761355,0.0,1.0
1997-01-30,4.875,4.875,4.875,4.875,1500,3.27832002834048,3.27832002834048,3.27832002834048,3.27832002834048,2230.56319602259,0.0,1.0
1997-01-31,5.0,5.125,4.875,5.0,2400,3.36237951624665,3.44643900415281,3.27832002834048,3.36237951624665,3568.90111363614,0.0,1.0
1997-02-03,5.0,5.125,5.0,5.125,1700,3.36237951624665,3.44643900415281,3.36237951624665,3.44643900415281,2527.97162215893,0.0,1.0
1997-02-04,5.0,5.0,4.875,5.0,1200,3.36237951624665,3.36237951624665,3.27832002834048,3.36237951624665,1784.45055681807,0.0,1.0
1997-02-05,4.875,4.875,4.75,4.75,2000,3.27832002834048,3.27832002834048,3.19426054043431,3.19426054043431,2974.08426136345,0.0,1.0
1997-02-06,4.625,4.75,4.625,4.75,3300,3.11020105252815,3.19426054043431,3.11020105252815,3.19426054043431,4907.23903124969,0.0,1.0
1997-02-07,4.75,4.875,4.625,4.625,37300,3.19426054043431,3.27832002834048,3.11020105252815,3.11020105252815,55466.6714744284,0.0,1.0
1997-02-10,4.75,4.875,4.625,4.875,2600,3.19426054043431,3.27832002834048,3.11020105252815,3.27832002834048,3866.30953977249,0.0,1.0
1997-02-11,4.75,4.75,4.75,4.75,1200,3.19426054043431,3.19426054043431,3.19426054043431,3.19426054043431,1784.45055681807,0.0,1.0
1997-02-12,4.75,4.75,4.75,4.75,0,3.19426054043431,3.19426054043431,3.19426054043431,3.19426054043431,0,0.0,1.0
1997-02-13,4.688,4.813,4.688,4.813,1300,3.15256703443286,3.23662652233902,3.15256703443286,3.23662652233902,1933.15476988624,0.0,1.0
1997-02-14,5.0,5.125,4.875,5.125,1900,3.36237951624665,3.44643900415281,3.27832002834048,3.44643900415281,2825.38004829527,0.0,1.0
1997-02-18,5.0,5.0,5.0,5.0,0,3.36237951624665,3.36237951624665,3.36237951624665,3.36237951624665,0,0.0,1.0
1997-02-19,4.875,5.0,4.875,4.875,4600,3.27832002834048,3.36237951624665,3.27832002834048,3.27832002834048,6840.39380113593,0.0,1.0
1997-02-20,4.875,4.875,4.75,4.75,1300,3.27832002834048,3.27832002834048,3.19426054043431,3.19426054043431,1933.15476988624,0.0,1.0
1997-02-21,4.88,4.88,4.88,4.88,0,3.28168240785673,3.28168240785673,3.28168240785673,3.28168240785673,0,0.0,1.0
1997-02-24,4.88,4.88,4.88,4.88,0,3.28168240785673,3.28168240785673,3.28168240785673,3.28168240785673,0,0.0,1.0
1997-02-25,4.75,4.75,4.563,4.75,7900,3.19426054043431,3.19426054043431,3.06850754652669,3.19426054043431,11747.6328323856,0.0,1.0
1997-02-26,4.875,4.875,4.625,4.625,2600,3.27832002834048,3.27832002834048,3.11020105252815,3.11020105252815,3866.30953977248,0.0,1.0
1997-02-27,4.75,4.75,4.75,4.75,100,3.19426054043431,3.19426054043431,3.19426054043431,3.19426054043431,148.704213068173,0.0,1.0
1997-02-28,4.75,4.75,4.75,4.75,0,3.19426054043431,3.19426054043431,3.19426054043431,3.19426054043431,0,0.0,1.0
1997-03-03,4.75,4.75,4.75,4.75,3600,3.19426054043431,3.19426054043431,3.19426054043431,3.19426054043431,5353.35167045422,0.0,1.0
1997-03-04,4.75,4.75,4.625,4.75,5800,3.19426054043431,3.19426054043431,3.11020105252815,3.19426054043431,8624.84435795401,0.0,1.0
1997-03-05,5.0,5.0,4.625,4.625,2900,3.36237951624665,3.36237951624665,3.11020105252815,3.11020105252815,4312.422178977,0.0,1.0
1997-03-06,5.0,5.0,4.75,4.75,2500,3.36237951624665,3.36237951624665,3.19426054043431,3.19426054043431,3717.60532670431,0.0,1.0
1997-03-07,5.125,5.125,5.0,5.0,1300,3.44643900415281,3.44643900415281,3.36237951624665,3.36237951624665,1933.15476988624,0.0,1.0
1997-03-10,5.25,5.375,5.125,5.25,3300,3.53049849205898,3.61455797996515,3.44643900415281,3.53049849205898,4907.23903124969,0.0,1.0
1997-03-11,5.25,5.25,5.25,5.25,0,3.53049849205898,3.53049849205898,3.53049849205898,3.53049849205898,0,0.0,1.0
1997-03-12,5.063,5.125,5.0,5.125,2600,3.40474549815135,3.44643900415281,3.36237951624665,3.44643900415281,3866.30953977249,0.0,1.0
1997-03-13,5.313,5.375,4.875,4.938,8600,3.57286447396369,3.61455797996515,3.27832002834048,3.32068601024519,12788.5623238628,0.0,1.0
1997-03-14,5.5,5.625,5.125,5.438,18900,3.69861746787131,3.78267695577748,3.44643900415281,3.65692396186985,28105.0962698846,0.0,1.0
1997-03-17,5.25,5.375,5.125,5.375,3600,3.53049849205898,3.61455797996515,3.44643900415281,3.61455797996515,5353.35167045421,0.0,1.0
1997-03-18,5.5,5.5,5.375,5.375,2900,3.69861746787131,3.69861746787131,3.61455797996515,3.61455797996515,4312.422178977,0.0,1.0
1997-03-19,5.375,5.75,5.375,5.75,2800,3.61455797996515,3.86673644368364,3.61455797996515,3.86673644368364,4163.71796590882,0.0,1.0
1997-03-20,5.25,5.25,5.25,5.25,1400,3.53049849205898,3.53049849205898,3.53049849205898,3.53049849205898,2081.85898295441,0.0,1.0
1997-03-21,5.0,5.25,5.0,5.25,5200,3.36237951624665,3.53049849205898,3.36237951624665,3.53049849205898,7732.61907954496,0.0,1.0
1997-03-24,5.0,5.0,5.0,5.0,1400,3.36237951624665,3.36237951624665,3.36237951624665,3.36237951624665,2081.85898295441,0.0,1.0
1997-03-25,5.25,5.25,5.125,5.25,2500,3.53049849205898,3.53049849205898,3.44643900415281,3.53049849205898,3717.60532670431,0.0,1.0
1997-03-26,5.125,5.125,5.125,5.125,500,3.44643900415281,3.44643900415281,3.44643900415281,3.44643900415281,743.521065340863,0.0,1.0
1997-03-27,5.12,5.12,5.12,5.12,0,3.44307662463657,3.44307662463657,3.44307662463657,3.44307662463657,0,0.0,1.0
1997-03-31,5.125,5.125,4.75,5.0,8600,3.44643900415281,3.44643900415281,3.19426054043431,3.36237951624665,12788.5623238628,0.0,1.0
1997-04-01,5.25,5.25,5.25,5.25,800,3.53049849205898,3.53049849205898,3.53049849205898,3.53049849205898,1189.63370454538,0.0,1.0
1997-04-02,5.25,5.25,5.25,5.25,200,3.53049849205898,3.53049849205898,3.53049849205898,3.53049849205898,297.408426136345,0.0,1.0
1997-04-03,5.25,5.25,5.25,5.25,1600,3.53049849205898,3.53049849205898,3.53049849205898,3.53049849205898,2379.26740909076,0.0,1.0
1997-04-04,5.625,5.625,5.5,5.5,7200,3.78267695577748,3.78267695577748,3.69861746787131,3.69861746787131,10706.7033409084,0.0,1.0
1997-04-07,5.5,5.625,5.5,5.5,1900,3.69861746787131,3.78267695577748,3.69861746787131,3.69861746787131,2825.38004829528,0.0,1.0
1997-04-08,5.5,5.5,5.5,5.5,0,3.69861746787131,3.69861746787131,3.69861746787131,3.69861746787131,0,0.0,1.0
1997-04-09,5.5,5.625,5.375,5.5,3600,3.69861746787131,3.78267695577748,3.61455797996515,3.69861746787131,5353.35167045421,0.0,1.0
1997-04-10,5.563,5.625,5.563,5.625,4000,3.74098344977602,3.78267695577748,3.74098344977602,3.78267695577748,5948.1685227269,0.0,1.0
1997-04-11,5.625,5.75,5.625,5.625,3700,3.78267695577748,3.86673644368364,3.78267695577748,3.78267695577748,5502.05588352238,0.0,1.0
1997-04-14,5.75,5.75,5.563,5.563,6000,3.86673644368364,3.86673644368364,3.74098344977602,3.74098344977602,8922.25278409036,0.0,1.0
1997-04-15,5.688,5.688,5.563,5.563,2100,3.82504293768219,3.82504293768219,3.74098344977602,3.74098344977602,3122.78847443162,0.0,1.0
1997-04-16,5.5,5.625,5.5,5.5,6500,3.69861746787131,3.78267695577748,3.69861746787131,3.69861746787131,9665.77384943121,0.0,1.0
1997-04-17,5.5,5.625,5.375,5.375,3000,3.69861746787131,3.78267695577748,3.61455797996515,3.61455797996515,4461.12639204518,0.0,1.0
1997-04-18,5.75,6.0,5.625,5.75,8000,3.86673644368364,4.03485541949598,3.78267695577748,3.86673644368364,11896.3370454538,0.0,1.0
1997-04-21,5.625,5.875,5.625,5.625,5900,3.78267695577748,3.95079593158981,3.78267695577748,3.78267695577748,8773.54857102217,0.0,1.0
1997-04-22,5.813,5.875,5.75,5.813,1700,3.90910242558835,3.95079593158981,3.86673644368364,3.90910242558835,2527.97162215893,0.0,1.0
1997-04-23,5.625,5.875,5.625,5.813,2700,3.78267695577748,3.95079593158981,3.78267695577748,3.90910242558835,4015.01375284065,0.0,1.0
1997-04-24,5.75,5.75,5.625,5.75,3300,3.86673644368364,3.86673644368364,3.78267695577748,3.86673644368364,4907.2390312497,0.0,1.0
1997-04-25,5.5,5.75,5.25,5.75,14400,3.69861746787131,3.86673644368364,3.53049849205898,3.86673644368364,21413.4066818168,0.0,1.0
1997-04-28,5.5,5.5,5.5,5.5,1000,3.69861746787131,3.69861746787131,3.69861746787131,3.69861746787131,1487.04213068173,0.0,1.0
1997-04-29,5.625,5.625,5.5,5.5,10400,3.78267695577748,3.78267695577748,3.69861746787131,3.69861746787131,15465.2381590899,0.0,1.0
1997-04-30,5.375,5.5,5.375,5.5,1600,3.61455797996515,3.69861746787131,3.61455797996515,3.69861746787131,2379.26740909076,0.0,1.0
1997-05-01,5.625,5.625,5.5,5.5,3200,3.78267695577748,3.78267695577748,3.69861746787131,3.69861746787131,4758.53481818152,0.0,1.0
1997-05-02,5.875,5.875,5.5,5.75,9700,3.95079593158981,3.95079593158981,3.69861746787131,3.86673644368364,14424.3086676127,0.0,1.0
1997-05-05,5.875,5.875,5.875,5.875,2300,3.95079593158981,3.95079593158981,3.95079593158981,3.95079593158981,3420.19690056797,0.0,1.0
1997-05-06,5.75,5.75,5.625,5.75,2400,3.86673644368364,3.86673644368364,3.78267695577748,3.86673644368364,3568.90111363614,0.0,1.0
1997-05-07,5.5,5.625,5.5,5.625,2500,3.69861746787131,3.78267695577748,3.69861746787131,3.78267695577748,3717.60532670431,0.0,1.0
1997-05-08,5.5,6.0,5.5,5.5,22900,3.69861746787131,4.03485541949598,3.69861746787131,3.69861746787131,34053.2647926115,0.0,1.0
1997-05-09,5.375,5.625,5.375,5.5,12800,3.61455797996515,3.78267695577748,3.61455797996515,3.69861746787131,19034.139272726,0.0,1.0
1997-05-12,5.438,5.5,5.375,5.438,3200,3.65692396186985,3.69861746787131,3.61455797996515,3.65692396186985,4758.53481818152,0.0,1.0
1997-05-13,5.5,5.5,5.375,5.375,5700,3.69861746787131,3.69861746787131,3.61455797996515,3.61455797996515,8476.14014488583,0.0,1.0
1997-05-14,5.5,5.5,5.375,5.5,2400,3.69861746787131,3.69861746787131,3.61455797996515,3.69861746787131,3568.90111363614,0.0,1.0
1997-05-15,5.5,5.5,5.5,5.5,0,3.69861746787131,3.69861746787131,3.69861746787131,3.69861746787131,0,0.0,1.0
1997-05-16,5.625,5.625,5.625,5.625,1300,3.78267695577748,3.78267695577748,3.78267695577748,3.78267695577748,1933.15476988624,0.0,1.0
1997-05-19,5.75,5.813,5.75,5.813,3700,3.86673644368364,3.90910242558835,3.86673644368364,3.90910242558835,5502.05588352239,0.0,1.0
1997-05-20,5.75,5.75,5.625,5.75,4300,3.86673644368364,3.86673644368364,3.78267695577748,3.86673644368364,6394.28116193142,0.0,1.0
1997-05-21,6.0,6.0,5.875,5.875,3300,4.03485541949598,4.03485541949598,3.95079593158981,3.95079593158981,4907.23903124969,0.0,1.0
1997-05-22,5.75,5.875,5.75,5.875,1500,3.86673644368364,3.95079593158981,3.86673644368364,3.95079593158981,2230.56319602259,0.0,1.0
1997-05-23,5.75,5.75,5.75,5.75,0,3.86673644368364,3.86673644368364,3.86673644368364,3.86673644368364,0,0.0,1.0
1997-05-27,5.875,5.875,5.75,5.875,2200,3.95079593158981,3.95079593158981,3.86673644368364,3.95079593158981,3271.49268749979,0.0,1.0
1997-05-28,6.0,6.375,5.875,5.938,43900,4.03485541949598,4.28703388321448,3.95079593158981,3.99316191349452,65281.1495369277,0.0,1.0
1997-05-29,6.0,6.125,6.0,6.125,2300,4.03485541949598,4.11891490740214,4.03485541949598,4.11891490740214,3420.19690056796,0.0,1.0
1997-05-30,6.0,6.0,6.0,6.0,0,4.03485541949598,4.03485541949598,4.03485541949598,4.03485541949598,0,0.0,1.0
1997-06-02,6.125,6.125,5.875,6.0,5100,4.11891490740214,4.11891490740214,3.95079593158981,4.03485541949598,7583.9148664768,0.0,1.0
1997-06-03,6.25,6.375,6.125,6.125,7900,4.20297439530831,4.28703388321448,4.11891490740214,4.11891490740214,11747.6328323856,0.0,1.0
1997-06-04,6.125,6.25,6.0,6.125,2600,4.11891490740214,4.20297439530831,4.03485541949598,4.11891490740214,3866.30953977249,0.0,1.0
1997-06-05,6.0,6.0,6.0,6.0,100,4.03485541949598,4.03485541949598,4.03485541949598,4.03485541949598,148.704213068172,0.0,1.0
1997-06-06,6.25,6.25,6.0,6.125,4100,4.20297439530831,4.20297439530831,4.03485541949598,4.11891490740214,6096.87273579507,0.0,1.0
1997-06-09,6.125,6.375,6.125,6.375,7700,4.11891490740214,4.28703388321448,4.11891490740214,4.28703388321448,11450.2244062493,0.0,1.0
1997-06-10,6.0,6.25,6.0,6.0,3900,4.03485541949598,4.20297439530831,4.03485541949598,4.03485541949598,5799.46430965872,0.0,1.0
1997-06-11,6.125,6.125,5.938,6.125,1500,4.11891490740214,4.11891490740214,3.99316191349452,4.11891490740214,2230.56319602259,0.0,1.0
1997-06-12,6.0,6.125,6.0,6.125,1300,4.03485541949598,4.11891490740214,4.03485541949598,4.11891490740214,1933.15476988624,0.0,1.0
1997-06-13,6.0,6.0,6.0,6.0,0,4.03485541949598,4.03485541949598,4.03485541949598,4.03485541949598,0,0.0,1.0
1997-06-16,6.25,6.25,6.0,6.125,3500,4.20297439530831,4.20297439530831,4.03485541949598,4.11891490740214,5204.64745738603,0.0,1.0
1997-06-17,6.125,6.125,6.125,6.125,500,4.11891490740214,4.11891490740214,4.11891490740214,4.11891490740214,743.521065340863,0.0,1.0
1997-06-18,6.25,6.25,6.125,6.25,2600,4.20297439530831,4.20297439530831,4.11891490740214,4.20297439530831,3866.30953977248,0.0,1.0
1997-06-19,6.25,6.25,6.25,6.25,1300,4.20297439530831,4.20297439530831,4.20297439530831,4.20297439530831,1933.15476988624,0.0,1.0
1997-06-20,6.25,6.25,6.125,6.125,5800,4.20297439530831,4.20297439530831,4.11891490740214,4.11891490740214,8624.844357954,0.0,1.0
1997-06-23,6.125,6.125,6.0,6.125,3300,4.11891490740214,4.11891490740214,4.03485541949598,4.11891490740214,4907.23903124969,0.0,1.0
1997-06-24,5.875,6.125,5.875,6.0,9500,3.95079593158981,4.11891490740214,3.95079593158981,4.03485541949598,14126.9002414764,0.0,1.0
1997-06-25,5.875,5.938,5.813,5.813,12800,3.95079593158981,3.99316191349452,3.90910242558835,3.90910242558835,19034.1392727261,0.0,1.0
1997-06-26,5.938,5.938,5.938,5.938,10000,3.99316191349452,3.99316191349452,3.99316191349452,3.99316191349452,14870.4213068172,0.0,1.0
1997-06-27,6.25,6.25,5.813,5.813,4700,4.20297439530831,4.20297439530831,3.90910242558835,3.90910242558835,6989.0980142041,0.0,1.0
1997-06-30,6.25,6.25,6.25,6.25,0,4.20297439530831,4.20297439530831,4.20297439530831,4.20297439530831,0,0.0,1.0
1997-07-01,6.25,6.25,6.25,6.25,0,4.20297439530831,4.20297439530831,4.20297439530831,4.20297439530831,0,0.0,1.0
1997-07-02,6.5,6.5,6.25,6.25,8700,4.37109337112064,4.37109337112064,4.20297439530831,4.20297439530831,12937.266536931,0.0,1.0
1997-07-03,6.375,6.5,6.375,6.375,3000,4.28703388321448,4.37109337112064,4.28703388321448,4.28703388321448,4461.12639204517,0.0,1.0
1997-07-07,6.38,6.38,6.38,6.38,0,4.29039626273072,4.29039626273072,4.29039626273072,4.29039626273072,0,0.0,1.0
1997-07-08,6.75,6.75,6.375,6.75,2300,4.53921234693297,4.53921234693297,4.28703388321448,4.53921234693297,3420.19690056797,0.0,1.0
1997-07-09,7.375,7.375,7.0,7.125,16900,4.9595097864638,4.9595097864638,4.70733132274531,4.79139081065147,25131.0120085212,0.0,1.0
1997-07-10,7.375,7.5,7.0,7.375,10100,4.9595097864638,5.04356927436997,4.70733132274531,4.9595097864638,15019.1255198854,0.0,1.0
1997-07-11,7.375,7.5,7.375,7.375,7100,4.9595097864638,5.04356927436997,4.9595097864638,4.9595097864638,10557.9991278403,0.0,1.0
1997-07-14,7.375,7.375,7.25,7.25,2800,4.9595097864638,4.9595097864638,4.87545029855764,4.87545029855764,4163.71796590883,0.0,1.0
1997-07-15,7.25,7.375,7.25,7.25,400,4.87545029855764,4.9595097864638,4.87545029855764,4.87545029855764,594.81685227269,0.0,1.0
1997-07-16,7.063,7.375,7.063,7.25,5500,4.74969730465001,4.9595097864638,4.74969730465001,4.87545029855764,8178.73171874949,0.0,1.0
1997-07-17,7.0,7.0,6.88,7.0,2700,4.70733132274531,4.70733132274531,4.62663421435539,4.70733132274531,4015.01375284065,0.0,1.0
1997-07-18,6.875,6.875,6.875,6.875,1100,4.62327183483914,4.62327183483914,4.62327183483914,4.62327183483914,1635.7463437499,0.0,1.0
1997-07-21,6.75,6.75,6.625,6.75,7900,4.53921234693297,4.53921234693297,4.45515285902681,4.53921234693297,11747.6328323856,0.0,1.0
1997-07-22,6.125,6.375,6.0,6.375,5100,4.11891490740214,4.28703388321448,4.03485541949598,4.28703388321448,7583.9148664768,0.0,1.0
1997-07-23,6.44,6.5,6.25,6.25,3300,4.33074481692568,4.37109337112064,4.20297439530831,4.20297439530831,4907.23903124969,0.0,1.0
1997-07-24,6.44,6.44,6.44,6.44,0,4.33074481692568,4.33074481692568,4.33074481692568,4.33074481692568,0,0.0,1.0
1997-07-25,6.5,6.5,6.25,6.375,5000,4.37109337112064,4.37109337112064,4.20297439530831,4.28703388321448,7435.21065340862,0.0,1.0
1997-07-28,6.5,6.75,6.375,6.625,8800,4.37109337112064,4.53921234693297,4.28703388321448,4.45515285902681,13085.9707499992,0.0,1.0
1997-07-29,6.25,6.25,6.25,6.25,8600,4.20297439530831,4.20297439530831,4.20297439530831,4.20297439530831,12788.5623238628,0.0,1.0
1997-07-30,6.5,6.5,6.125,6.25,7100,4.37109337112064,4.37109337112064,4.11891490740214,4.20297439530831,10557.9991278402,0.0,1.0
1997-07-31,6.188,6.438,6.188,6.438,11400,4.16128088930685,4.32939986511918,4.16128088930685,4.32939986511918,16952.2802897717,0.0,1.0
1997-08-01,6.19,6.19,6.19,6.19,0,4.16262584111335,4.16262584111335,4.16262584111335,4.16262584111335,0,0.0,1.0
1997-08-04,6.875,6.875,6.25,6.25,12400,4.62327183483914,4.62327183483914,4.20297439530831,4.20297439530831,18439.3224204534,0.0,1.0
1997-08-05,6.5,6.5,6.375,6.5,5300,4.37109337112064,4.37109337112064,4.28703388321448,4.37109337112064,7881.32329261314,0.0,1.0
1997-08-06,6.688,6.688,6.625,6.688,1500,4.49751884093151,4.49751884093151,4.45515285902681,4.49751884093151,2230.56319602259,0.0,1.0
1997-08-07,6.875,6.875,6.625,6.75,7700,4.62327183483914,4.62327183483914,4.45515285902681,4.53921234693297,11450.2244062493,0.0,1.0
1997-08-08,6.625,6.75,6.625,6.75,2900,4.45515285902681,4.53921234693297,4.45515285902681,4.53921234693297,4312.422178977,0.0,1.0
1997-08-11,6.62,6.62,6.62,6.62,0,4.45179047951056,4.45179047951056,4.45179047951056,4.45179047951056,0,0.0,1.0
1997-08-12,6.625,6.75,6.625,6.625,300,4.45515285902681,4.53921234693297,4.45515285902681,4.45515285902681,446.112639204517,0.0,1.0
1997-08-13,6.62,6.62,6.62,6.62,0,4.45179047951056,4.45179047951056,4.45179047951056,4.45179047951056,0,0.0,1.0
1997-08-14,6.625,6.625,6.375,6.5,5100,4.45515285902681,4.45515285902681,4.28703388321448,4.37109337112064,7583.91486647679,0.0,1.0
1997-08-15,6.5,6.5,6.5,6.5,100,4.37109337112064,4.37109337112064,4.37109337112064,4.37109337112064,148.704213068172,0.0,1.0
1997-08-18,6.625,6.625,6.375,6.375,10500,4.45515285902681,4.45515285902681,4.28703388321448,4.28703388321448,15613.9423721581,0.0,1.0
1997-08-19,6.5,6.75,6.375,6.625,4400,4.37109337112064,4.53921234693297,4.28703388321448,4.45515285902681,6542.98537499959,0.0,1.0
1997-08-20,6.75,6.75,6.625,6.625,1000,4.53921234693297,4.53921234693297,4.45515285902681,4.45515285902681,1487.04213068173,0.0,1.0
1997-08-21,6.938,6.938,6.625,6.75,3400,4.66563781674385,4.66563781674385,4.45515285902681,4.53921234693297,5055.94324431786,0.0,1.0
1997-08-22,7.188,7.188,7.0,7.0,5300,4.83375679255618,4.83375679255618,4.70733132274531,4.70733132274531,7881.32329261314,0.0,1.0
1997-08-25,7.438,7.438,7.063,7.063,6100,5.00187576836851,5.00187576836851,4.74969730465001,4.74969730465001,9070.95699715852,0.0,1.0
1997-08-26,7.75,7.75,7.5,7.5,5900,5.2116882501823,5.2116882501823,5.04356927436997,5.04356927436997,8773.54857102218,0.0,1.0
1997-08-27,8.125,8.125,7.688,7.875,3800,5.4638667139008,5.4638667139008,5.16999474418084,5.29574773808847,5650.76009659055,0.0,1.0
1997-08-28,8.125,8.125,7.875,8.0,11100,5.4638667139008,5.4638667139008,5.29574773808847,5.37980722599464,16506.1676505671,0.0,1.0
1997-08-29,8.0,8.125,7.875,8.0,3200,5.37980722599464,5.4638667139008,5.29574773808847,5.37980722599464,4758.53481818151,0.0,1.0
1997-09-02,7.5,7.75,7.5,7.75,4100,5.04356927436997,5.2116882501823,5.04356927436997,5.2116882501823,6096.87273579507,0.0,1.0
1997-09-03,7.75,7.75,7.625,7.625,1200,5.2116882501823,5.2116882501823,5.12762876227614,5.12762876227614,1784.45055681807,0.0,1.0
1997-09-04,7.75,7.75,7.625,7.75,600,5.2116882501823,5.2116882501823,5.12762876227614,5.2116882501823,892.225278409035,0.0,1.0
1997-09-05,7.625,7.625,7.5,7.625,1200,5.12762876227614,5.12762876227614,5.04356927436997,5.12762876227614,1784.45055681807,0.0,1.0
1997-09-08,7.375,7.5,7.375,7.5,7600,4.9595097864638,5.04356927436997,4.9595097864638,5.04356927436997,11301.5201931811,0.0,1.0
1997-09-09,7.75,7.75,7.625,7.75,2300,5.2116882501823,5.2116882501823,5.12762876227614,5.2116882501823,3420.19690056797,0.0,1.0
1997-09-10,7.75,7.875,7.75,7.875,1100,5.2116882501823,5.29574773808847,5.2116882501823,5.29574773808847,1635.7463437499,0.0,1.0
1997-09-11,7.75,7.75,7.625,7.625,800,5.2116882501823,5.2116882501823,5.12762876227614,5.12762876227614,1189.63370454538,0.0,1.0
1997-09-12,7.625,7.813,7.5,7.75,2600,5.12762876227614,5.25405423208701,5.04356927436997,5.2116882501823,3866.30953977248,0.0,1.0
1997-09-15,7.75,7.875,7.75,7.75,2200,5.2116882501823,5.29574773808847,5.2116882501823,5.2116882501823,3271.4926874998,0.0,1.0
1997-09-16,7.75,7.75,7.75,7.75,0,5.2116882501823,5.2116882501823,5.2116882501823,5.2116882501823,0,0.0,1.0
1997-09-17,7.625,8.0,7.625,7.75,5700,5.12762876227614,5.37980722599464,5.12762876227614,5.2116882501823,8476.14014488583,0.0,1.0
1997-09-18,7.625,7.625,7.5,7.5,2000,5.12762876227614,5.12762876227614,5.04356927436997,5.04356927436997,2974.08426136345,0.0,1.0
1997-09-19,7.563,7.875,7.25,7.5,11400,5.08593525627468,5.29574773808847,4.87545029855764,5.04356927436997,16952.2802897717,0.0,1.0
1997-09-22,7.25,7.438,7.25,7.313,10100,4.87545029855764,5.00187576836851,4.87545029855764,4.91781628046235,15019.1255198854,0.0,1.0
1997-09-23,7.0,7.375,7.0,7.375,6400,4.70733132274531,4.9595097864638,4.70733132274531,4.9595097864638,9517.06963636303,0.0,1.0
1997-09-24,7.25,7.375,7.125,7.125,5100,4.87545029855764,4.9595097864638,4.79139081065147,4.79139081065147,7583.91486647679,0.0,1.0
1997-09-25,7.25,7.438,7.25,7.375,3100,4.87545029855764,5.00187576836851,4.87545029855764,4.9595097864638,4609.83060511334,0.0,1.0
1997-09-26,7.375,7.438,7.125,7.375,5200,4.9595097864638,5.00187576836851,4.79139081065147,4.9595097864638,7732.61907954497,0.0,1.0
1997-09-29,7.438,7.438,7.438,7.438,800,5.00187576836851,5.00187576836851,5.00187576836851,5.00187576836851,1189.63370454538,0.0,1.0
1997-09-30,7.125,7.375,7.125,7.375,4600,4.79139081065147,4.9595097864638,4.79139081065147,4.9595097864638,6840.39380113594,0.0,1.0
1997-10-01,6.75,7.0,6.75,7.0,3800,4.53921234693297,4.70733132274531,4.53921234693297,4.70733132274531,5650.76009659056,0.0,1.0
1997-10-02,7.0,7.125,6.875,7.0,4400,4.70733132274531,4.79139081065147,4.62327183483914,4.70733132274531,6542.98537499958,0.0,1.0
1997-10-03,7.0,7.25,7.0,7.125,4500,4.70733132274531,4.87545029855764,4.70733132274531,4.79139081065147,6691.68958806775,0.0,1.0
1997-10-06,7.188,7.188,7.063,7.188,3300,4.83375679255618,4.83375679255618,4.74969730465001,4.83375679255618,4907.23903124969,0.0,1.0
1997-10-07,7.125,7.125,7.125,7.125,3500,4.79139081065147,4.79139081065147,4.79139081065147,4.79139081065147,5204.64745738604,0.0,1.0
1997-10-08,7.125,7.125,7.0,7.125,2600,4.79139081065147,4.79139081065147,4.70733132274531,4.79139081065147,3866.30953977249,0.0,1.0
1997-10-09,7.0,7.0,7.0,7.0,2000,4.70733132274531,4.70733132274531,4.70733132274531,4.70733132274531,2974.08426136345,0.0,1.0
1997-10-10,6.875,7.125,6.875,7.0,2900,4.62327183483914,4.79139081065147,4.62327183483914,4.70733132274531,4312.422178977,0.0,1.0
1997-10-13,7.125,7.125,7.0,7.0,900,4.79139081065147,4.79139081065147,4.70733132274531,4.70733132274531,1338.33791761355,0.0,1.0
1997-10-14,7.313,7.313,7.063,7.125,3200,4.91781628046235,4.91781628046235,4.74969730465001,4.79139081065147,4758.53481818151,0.0,1.0
1997-10-15,7.25,7.438,7.188,7.375,4200,4.87545029855764,5.00187576836851,4.83375679255618,4.9595097864638,6245.57694886324,0.0,1.0
1997-10-16,7.125,7.375,6.875,6.875,9300,4.79139081065147,4.9595097864638,4.62327183483914,4.62327183483914,13829.49181534,0.0,1.0
1997-10-17,7.0,7.0,7.0,7.0,1500,4.70733132274531,4.70733132274531,4.70733132274531,4.70733132274531,2230.56319602258,0.0,1.0
1997-10-20,7.125,7.125,7.0,7.0,3800,4.79139081065147,4.79139081065147,4.70733132274531,4.70733132274531,5650.76009659055,0.0,1.0
1997-10-21,7.0,7.063,7.0,7.0,1300,4.70733132274531,4.74969730465001,4.70733132274531,4.70733132274531,1933.15476988624,0.0,1.0
1997-10-22,7.125,7.125,7.0,7.0,4400,4.79139081065147,4.79139081065147,4.70733132274531,4.70733132274531,6542.98537499959,0.0,1.0
1997-10-23,6.875,7.125,6.875,6.875,2300,4.62327183483914,4.79139081065147,4.62327183483914,4.62327183483914,3420.19690056797,0.0,1.0
1997-10-24,6.875,6.875,6.875,6.875,1000,4.62327183483914,4.62327183483914,4.62327183483914,4.62327183483914,1487.04213068172,0.0,1.0
1997-10-27,6.625,7.0,6.625,7.0,5700,4.45515285902681,4.70733132274531,4.45515285902681,4.70733132274531,8476.14014488583,0.0,1.0
1997-10-28,6.375,6.5,6.375,6.375,3400,4.28703388321448,4.37109337112064,4.28703388321448,4.28703388321448,5055.94324431786,0.0,1.0
1997-10-29,6.38,6.38,6.38,6.38,0,4.29039626273072,4.29039626273072,4.29039626273072,4.29039626273072,0,0.0,1.0
1997-10-30,6.38,6.38,6.38,6.38,0,4.29039626273072,4.29039626273072,4.29039626273072,4.29039626273072,0,0.0,1.0
1997-10-31,6.38,6.38,6.38,6.38,0,4.29039626273072,4.29039626273072,4.29039626273072,4.29039626273072,0,0.0,1.0
1997-11-03,6.375,6.375,6.375,6.375,700,4.28703388321448,4.28703388321448,4.28703388321448,4.28703388321448,1040.92949147721,0.0,1.0
1997-11-04,6.5,6.5,6.5,6.5,2500,4.37109337112064,4.37109337112064,4.37109337112064,4.37109337112064,3717.60532670431,0.0,1.0
1997-11-05,6.375,6.5,6.375,6.5,2000,4.28703388321448,4.37109337112064,4.28703388321448,4.37109337112064,2974.08426136344,0.0,1.0
1997-11-06,6.5,6.5,6.5,6.5,1000,4.37109337112064,4.37109337112064,4.37109337112064,4.37109337112064,1487.04213068172,0.0,1.0
1997-11-07,6.375,6.375,6.25,6.25,1300,4.28703388321448,4.28703388321448,4.20297439530831,4.20297439530831,1933.15476988624,0.0,1.0
1997-11-10,6.25,6.25,6.0,6.25,4700,4.20297439530831,4.20297439530831,4.03485541949598,4.20297439530831,6989.0980142041,0.0,1.0
1997-11-11,6.25,6.375,6.25,6.313,1800,4.20297439530831,4.28703388321448,4.20297439530831,4.24534037721302,2676.6758352271,0.0,1.0
1997-11-12,6.25,6.25,6.25,6.25,0,4.20297439530831,4.20297439530831,4.20297439530831,4.20297439530831,0,0.0,1.0
1997-11-13,6.25,6.25,6.25,6.25,0,4.20297439530831,4.20297439530831,4.20297439530831,4.20297439530831,0,0.0,1.0
1997-11-14,6.125,6.125,6.0,6.125,1000,4.11891490740214,4.11891490740214,4.03485541949598,4.11891490740214,1487.04213068173,0.0,1.0
1997-11-17,6.0,6.0,6.0,6.0,4500,4.03485541949598,4.03485541949598,4.03485541949598,4.03485541949598,6691.68958806776,0.0,1.0
1997-11-18,5.875,5.875,5.75,5.875,3000,3.95079593158981,3.95079593158981,3.86673644368364,3.95079593158981,4461.12639204517,0.0,1.0
1997-11-19,5.875,6.125,5.875,6.0,5700,3.95079593158981,4.11891490740214,3.95079593158981,4.03485541949598,8476.14014488583,0.0,1.0
1997-11-20,5.875,5.875,5.875,5.875,100,3.95079593158981,3.95079593158981,3.95079593158981,3.95079593158981,148.704213068172,0.0,1.0
1997-11-21,6.0,6.0,5.875,6.0,1100,4.03485541949598,4.03485541949598,3.95079593158981,4.03485541949598,1635.7463437499,0.0,1.0
1997-11-24,5.75,5.875,5.75,5.875,2000,3.86673644368364,3.95079593158981,3.86673644368364,3.95079593158981,2974.08426136345,0.0,1.0
1997-11-25,5.75,5.75,5.75,5.75,0,3.86673644368364,3.86673644368364,3.86673644368364,3.86673644368364,0,0.0,1.0
1997-11-26,5.75,5.75,5.75,5.75,2000,3.86673644368364,3.86673644368364,3.86673644368364,3.86673644368364,2974.08426136345,0.0,1.0
1997-11-28,5.75,5.75,5.75,5.75,0,3.86673644368364,3.86673644368364,3.86673644368364,3.86673644368364,0,0.0,1.0
1997-12-01,5.75,5.75,5.75,5.75,0,3.86673644368364,3.86673644368364,3.86673644368364,3.86673644368364,0,0.0,1.0
1997-12-02,6.0,6.0,5.688,5.688,2400,4.03485541949598,4.03485541949598,3.82504293768219,3.82504293768219,3568.90111363614,0.0,1.0
1997-12-03,6.0,6.0,6.0,6.0,500,4.03485541949598,4.03485541949598,4.03485541949598,4.03485541949598,743.521065340862,0.0,1.0
1997-12-04,6.0,6.125,5.75,6.125,3100,4.03485541949598,4.11891490740214,3.86673644368364,4.11891490740214,4609.83060511334,0.0,1.0
1997-12-05,6.0,6.125,6.0,6.125,600,4.03485541949598,4.11891490740214,4.03485541949598,4.11891490740214,892.225278409034,0.0,1.0
1997-12-08,6.125,6.375,6.125,6.375,3300,4.11891490740214,4.28703388321448,4.11891490740214,4.28703388321448,4907.23903124969,0.0,1.0
1997-12-09,5.875,6.0,5.75,6.0,2500,3.95079593158981,4.03485541949598,3.86673644368364,4.03485541949598,3717.60532670431,0.0,1.0
1997-12-10,6.0,6.0,6.0,6.0,100,4.03485541949598,4.03485541949598,4.03485541949598,4.03485541949598,148.704213068172,0.0,1.0
1997-12-11,6.0,6.0,6.0,6.0,0,4.03485541949598,4.03485541949598,4.03485541949598,4.03485541949598,0,0.0,1.0
1997-12-12,6.125,6.125,6.125,6.125,200,4.11891490740214,4.11891490740214,4.11891490740214,4.11891490740214,297.408426136345,0.0,1.0
1997-12-15,5.875,6.0,5.875,6.0,700,3.95079593158981,4.03485541949598,3.95079593158981,4.03485541949598,1040.92949147721,0.0,1.0
1997-12-16,5.88,5.88,5.88,5.88,0,3.95415831110606,3.95415831110606,3.95415831110606,3.95415831110606,0,0.0,1.0
1997-12-17,5.875,5.875,5.875,5.875,900,3.95079593158981,3.95079593158981,3.95079593158981,3.95079593158981,1338.33791761355,0.0,1.0
1997-12-18,6.0,6.0,5.75,5.875,1400,4.03485541949598,4.03485541949598,3.86673644368364,3.95079593158981,2081.85898295441,0.0,1.0
1997-12-19,6.0,6.0,6.0,6.0,0,4.03485541949598,4.03485541949598,4.03485541949598,4.03485541949598,0,0.0,1.0
1997-12-22,5.875,5.875,5.875,5.875,500,3.95079593158981,3.95079593158981,3.95079593158981,3.95079593158981,743.521065340862,0.0,1.0
1997-12-23,5.88,5.88,5.88,5.88,0,3.95415831110606,3.95415831110606,3.95415831110606,3.95415831110606,0,0.0,1.0
1997-12-24,5.875,5.875,5.75,5.75,2000,3.95079593158981,3.95079593158981,3.86673644368364,3.86673644368364,2974.08426136345,0.0,1.0
1997-12-26,5.88,5.88,5.88,5.88,0,3.95415831110606,3.95415831110606,3.95415831110606,3.95415831110606,0,0.0,1.0
1997-12-29,5.875,5.875,5.75,5.75,5000,3.95079593158981,3.95079593158981,3.86673644368364,3.86673644368364,7435.21065340862,0.0,1.0
1997-12-30,5.875,5.875,5.875,5.875,2500,3.95079593158981,3.95079593158981,3.95079593158981,3.95079593158981,3717.60532670431,0.0,1.0
1997-12-31,6.0,6.0,5.875,6.0,2300,4.03485541949598,4.03485541949598,3.95079593158981,4.03485541949598,3420.19690056796,0.0,1.0
1998-01-02,6.0,6.0,6.0,6.0,0,4.03485541949598,4.03485541949598,4.03485541949598,4.03485541949598,0,0.0,1.0
1998-01-05,5.875,5.875,5.75,5.875,2600,3.95079593158981,3.95079593158981,3.86673644368364,3.95079593158981,3866.30953977248,0.0,1.0
1998-01-06,5.875,5.875,5.75,5.75,900,3.95079593158981,3.95079593158981,3.86673644368364,3.86673644368364,1338.33791761355,0.0,1.0
1998-01-07,5.875,5.875,5.875,5.875,4000,3.95079593158981,3.95079593158981,3.95079593158981,3.95079593158981,5948.1685227269,0.0,1.0
1998-01-08,5.875,5.875,5.625,5.625,2900,3.95079593158981,3.95079593158981,3.78267695577748,3.78267695577748,4312.422178977,0.0,1.0
1998-01-09,5.75,5.75,5.75,5.75,200,3.86673644368364,3.86673644368364,3.86673644368364,3.86673644368364,297.408426136345,0.0,1.0
1998-01-12,5.75,5.875,5.75,5.875,1400,3.86673644368364,3.95079593158981,3.86673644368364,3.95079593158981,2081.85898295442,0.0,1.0
1998-01-13,5.563,5.75,5.563,5.75,2500,3.74098344977602,3.86673644368364,3.74098344977602,3.86673644368364,3717.60532670431,0.0,1.0
1998-01-14,5.563,5.563,5.5,5.5,2500,3.74098344977602,3.74098344977602,3.69861746787131,3.69861746787131,3717.60532670431,0.0,1.0
1998-01-15,5.688,5.688,5.688,5.688,8000,3.82504293768219,3.82504293768219,3.82504293768219,3.82504293768219,11896.3370454538,0.0,1.0
1998-01-16,5.75,5.75,5.75,5.75,2600,3.86673644368364,3.86673644368364,3.86673644368364,3.86673644368364,3866.30953977249,0.0,1.0
1998-01-20,5.75,5.75,5.75,5.75,0,3.86673644368364,3.86673644368364,3.86673644368364,3.86673644368364,0,0.0,1.0
1998-01-21,5.75,5.75,5.75,5.75,0,3.86673644368364,3.86673644368364,3.86673644368364,3.86673644368364,0,0.0,1.0
1998-01-22,5.5,5.5,5.5,5.5,3500,3.69861746787131,3.69861746787131,3.69861746787131,3.69861746787131,5204.64745738604,0.0,1.0
1998-01-23,5.25,5.375,5.125,5.375,2700,3.53049849205898,3.61455797996515,3.44643900415281,3.61455797996515,4015.01375284066,0.0,1.0
1998-01-26,5.375,5.375,5.25,5.25,1500,3.61455797996515,3.61455797996515,3.53049849205898,3.53049849205898,2230.56319602258,0.0,1.0
1998-01-27,5.125,5.375,5.0,5.375,3200,3.44643900415281,3.61455797996515,3.36237951624665,3.61455797996515,4758.53481818152,0.0,1.0
1998-01-28,5.25,5.25,5.125,5.125,8100,3.53049849205898,3.53049849205898,3.44643900415281,3.44643900415281,12045.041258522,0.0,1.0
1998-01-29,5.25,5.25,5.25,5.25,0,3.53049849205898,3.53049849205898,3.53049849205898,3.53049849205898,0,0.0,1.0
1998-01-30,5.25,5.25,5.25,5.25,19500,3.53049849205898,3.53049849205898,3.53049849205898,3.53049849205898,28997.3215482936,0.0,1.0
1998-02-02,5.25,5.25,5.25,5.25,2000,3.53049849205898,3.53049849205898,3.53049849205898,3.53049849205898,2974.08426136345,0.0,1.0
1998-02-03,5.125,5.313,5.0,5.125,6200,3.44643900415281,3.57286447396369,3.36237951624665,3.44643900415281,9219.6612102267,0.0,1.0
1998-02-04,5.0,5.125,5.0,5.0,2700,3.36237951624665,3.44643900415281,3.36237951624665,3.36237951624665,4015.01375284065,0.0,1.0
1998-02-05,5.125,5.125,5.0,5.0,900,3.44643900415281,3.44643900415281,3.36237951624665,3.36237951624665,1338.33791761355,0.0,1.0
1998-02-06,5.25,5.25,5.0,5.125,11600,3.53049849205898,3.53049849205898,3.36237951624665,3.44643900415281,17249.688715908,0.0,1.0
1998-02-09,5.125,5.125,5.0,5.125,1200,3.44643900415281,3.44643900415281,3.36237951624665,3.44643900415281,1784.45055681807,0.0,1.0
1998-02-10,5.313,5.313,5.25,5.25,1000,3.57286447396369,3.57286447396369,3.53049849205898,3.53049849205898,1487.04213068172,0.0,1.0
1998-02-11,5.375,5.375,5.125,5.25,3500,3.61455797996515,3.61455797996515,3.44643900415281,3.53049849205898,5204.64745738603,0.0,1.0
1998-02-12,5.25,5.25,5.0,5.25,4200,3.53049849205898,3.53049849205898,3.36237951624665,3.53049849205898,6245.57694886324,0.0,1.0
1998-02-13,5.438,5.438,5.125,5.125,3900,3.65692396186985,3.65692396186985,3.44643900415281,3.44643900415281,5799.46430965873,0.0,1.0
1998-02-17,5.25,5.313,5.25,5.313,1000,3.53049849205898,3.57286447396369,3.53049849205898,3.57286447396369,1487.04213068172,0.0,1.0
1998-02-18,5.25,5.375,5.125,5.375,3600,3.53049849205898,3.61455797996515,3.44643900415281,3.61455797996515,5353.35167045421,0.0,1.0
1998-02-19,5.438,5.438,5.125,5.125,7300,3.65692396186985,3.65692396186985,3.44643900415281,3.44643900415281,10855.4075539766,0.0,1.0
1998-02-20,5.44,5.44,5.44,5.44,0,3.65826891367635,3.65826891367635,3.65826891367635,3.65826891367635,0,0.0,1.0
1998-02-23,5.25,5.375,5.25,5.375,2700,3.53049849205898,3.61455797996515,3.53049849205898,3.61455797996515,4015.01375284066,0.0,1.0
1998-02-24,5.25,5.25,5.25,5.25,700,3.53049849205898,3.53049849205898,3.53049849205898,3.53049849205898,1040.92949147721,0.0,1.0
1998-02-25,5.375,5.438,5.25,5.25,5100,3.61455797996515,3.65692396186985,3.53049849205898,3.53049849205898,7583.91486647679,0.0,1.0
1998-02-26,5.313,5.5,5.313,5.5,5600,3.57286447396369,3.69861746787131,3.57286447396369,3.69861746787131,8327.43593181765,0.0,1.0
1998-02-27,5.25,5.25,5.25,5.25,13000,3.53049849205898,3.53049849205898,3.53049849205898,3.53049849205898,19331.5476988624,0.0,1.0
1998-03-02,5.313,5.313,5.125,5.25,10800,3.57286447396369,3.57286447396369,3.44643900415281,3.53049849205898,16060.0550113626,0.0,1.0
1998-03-03,5.0,5.375,5.0,5.25,11100,3.36237951624665,3.61455797996515,3.36237951624665,3.53049849205898,16506.1676505671,0.0,1.0
1998-03-04,5.25,5.375,5.25,5.25,5200,3.53049849205898,3.61455797996515,3.53049849205898,3.53049849205898,7732.61907954497,0.0,1.0
1998-03-05,5.125,5.125,4.875,5.125,6600,3.44643900415281,3.44643900415281,3.27832002834048,3.44643900415281,9814.47806249939,0.0,1.0
1998-03-06,5.0,5.125,5.0,5.125,3000,3.36237951624665,3.44643900415281,3.36237951624665,3.44643900415281,4461.12639204517,0.0,1.0
1998-03-09,5.0,5.0,4.875,5.0,900,3.36237951624665,3.36237951624665,3.27832002834048,3.36237951624665,1338.33791761355,0.0,1.0
1998-03-10,5.0,5.0,5.0,5.0,300,3.36237951624665,3.36237951624665,3.36237951624665,3.36237951624665,446.112639204517,0.0,1.0
1998-03-11,5.0,5.0,5.0,5.0,2300,3.36237951624665,3.36237951624665,3.36237951624665,3.36237951624665,3420.19690056796,0.0,1.0
1998-03-12,5.0,5.125,4.938,4.938,1200,3.36237951624665,3.44643900415281,3.32068601024519,3.32068601024519,1784.45055681807,0.0,1.0
1998-03-13,5.0,5.0,5.0,5.0,5000,3.36237951624665,3.36237951624665,3.36237951624665,3.36237951624665,7435.21065340862,0.0,1.0
1998-03-16,5.0,5.0,4.875,4.875,19600,3.36237951624665,3.36237951624665,3.27832002834048,3.27832002834048,29146.0257613618,0.0,1.0
1998-03-17,5.25,5.25,5.0,5.0,16700,3.53049849205898,3.53049849205898,3.36237951624665,3.36237951624665,24833.6035823848,0.0,1.0
1998-03-18,5.125,5.375,5.125,5.375,2300,3.44643900415281,3.61455797996515,3.44643900415281,3.61455797996515,3420.19690056797,0.0,1.0
1998-03-19,5.25,5.5,5.125,5.25,8300,3.53049849205898,3.69861746787131,3.44643900415281,3.53049849205898,12342.4496846583,0.0,1.0
1998-03-20,5.5,5.5,5.375,5.375,1000,3.69861746787131,3.69861746787131,3.61455797996515,3.61455797996515,1487.04213068173,0.0,1.0
1998-03-23,5.5,5.5,5.5,5.5,0,3.69861746787131,3.69861746787131,3.69861746787131,3.69861746787131,0,0.0,1.0
1998-03-24,5.75,5.75,5.625,5.625,2500,3.86673644368364,3.86673644368364,3.78267695577748,3.78267695577748,3717.60532670432,0.0,1.0
1998-03-25,5.5,5.5,5.375,5.5,1400,3.69861746787131,3.69861746787131,3.61455797996515,3.69861746787131,2081.85898295442,0.0,1.0
1998-03-26,5.125,5.125,5.125,5.125,9000,3.44643900415281,3.44643900415281,3.44643900415281,3.44643900415281,13383.3791761355,0.0,1.0
1998-03-27,5.25,5.25,5.25,5.25,500,3.53049849205898,3.53049849205898,3.53049849205898,3.53049849205898,743.521065340862,0.0,1.0
1998-03-30,5.625,5.625,5.375,5.375,5500,3.78267695577748,3.78267695577748,3.61455797996515,3.61455797996515,8178.73171874948,0.0,1.0
1998-03-31,5.813,6.0,5.75,5.75,4800,3.90910242558835,4.03485541949598,3.86673644368364,3.86673644368364,7137.80222727228,0.0,1.0
1998-04-01,5.81,5.81,5.81,5.81,0,3.9070849978786,3.9070849978786,3.9070849978786,3.9070849978786,0,0.0,1.0
1998-04-02,6.0,6.125,5.938,5.938,11800,4.03485541949598,4.11891490740214,3.99316191349452,3.99316191349452,17547.0971420443,0.0,1.0
1998-04-03,6.125,6.125,5.875,5.875,500,4.11891490740214,4.11891490740214,3.95079593158981,3.95079593158981,743.521065340863,0.0,1.0
1998-04-06,6.375,6.375,6.0,6.0,2800,4.28703388321448,4.28703388321448,4.03485541949598,4.03485541949598,4163.71796590882,0.0,1.0
1998-04-07,6.438,6.438,6.438,6.438,400,4.32939986511918,4.32939986511918,4.32939986511918,4.32939986511918,594.81685227269,0.0,1.0
1998-04-08,6.375,6.5,6.25,6.313,6300,4.28703388321448,4.37109337112064,4.20297439530831,4.24534037721302,9368.36542329485,0.0,1.0
1998-04-09,6.25,6.25,6.25,6.25,400,4.20297439530831,4.20297439530831,4.20297439530831,4.20297439530831,594.81685227269,0.0,1.0
1998-04-13,6.125,6.125,6.125,6.125,500,4.11891490740214,4.11891490740214,4.11891490740214,4.11891490740214,743.521065340863,0.0,1.0
1998-04-14,6.0,6.0,6.0,6.0,500,4.03485541949598,4.03485541949598,4.03485541949598,4.03485541949598,743.521065340862,0.0,1.0
1998-04-15,6.0,6.0,6.0,6.0,0,4.03485541949598,4.03485541949598,4.03485541949598,4.03485541949598,0,0.0,1.0
1998-04-16,5.875,6.0,5.875,5.875,300,3.95079593158981,4.03485541949598,3.95079593158981,3.95079593158981,446.112639204517,0.0,1.0
1998-04-17,5.88,5.88,5.88,5.88,0,3.95415831110606,3.95415831110606,3.95415831110606,3.95415831110606,0,0.0,1.0
1998-04-20,5.688,5.75,5.688,5.75,700,3.82504293768219,3.86673644368364,3.82504293768219,3.86673644368364,1040.92949147721,0.0,1.0
1998-04-21,5.625,5.688,5.563,5.563,4600,3.78267695577748,3.82504293768219,3.74098344977602,3.74098344977602,6840.39380113593,0.0,1.0
1998-04-22,5.75,5.75,5.75,5.75,100,3.86673644368364,3.86673644368364,3.86673644368364,3.86673644368364,148.704213068173,0.0,1.0
1998-04-23,5.563,5.625,5.563,5.625,2400,3.74098344977602,3.78267695577748,3.74098344977602,3.78267695577748,3568.90111363614,0.0,1.0
1998-04-24,5.5,5.563,5.5,5.563,1500,3.69861746787131,3.74098344977602,3.69861746787131,3.74098344977602,2230.56319602259,0.0,1.0
1998-04-27,5.25,5.25,5.125,5.125,8900,3.53049849205898,3.53049849205898,3.44643900415281,3.44643900415281,13234.6749630673,0.0,1.0
1998-04-28,5.25,5.25,5.25,5.25,1200,3.53049849205898,3.53049849205898,3.53049849205898,3.53049849205898,1784.45055681807,0.0,1.0
1998-04-29,5.25,5.25,5.25,5.25,0,3.53049849205898,3.53049849205898,3.53049849205898,3.53049849205898,0,0.0,1.0
1998-04-30,5.25,5.25,5.25,5.25,0,3.53049849205898,3.53049849205898,3.53049849205898,3.53049849205898,0,0.0,1.0
1998-05-01,5.375,5.375,5.125,5.125,6300,3.61455797996515,3.61455797996515,3.44643900415281,3.44643900415281,9368.36542329485,0.0,1.0
1998-05-04,5.375,5.375,5.375,5.375,3500,3.61455797996515,3.61455797996515,3.61455797996515,3.61455797996515,5204.64745738603,0.0,1.0
1998-05-05,5.125,5.25,5.125,5.25,1000,3.44643900415281,3.53049849205898,3.44643900415281,3.53049849205898,1487.04213068173,0.0,1.0
1998-05-06,5.375,5.375,5.25,5.25,1000,3.61455797996515,3.61455797996515,3.53049849205898,3.53049849205898,1487.04213068172,0.0,1.0
1998-05-07,5.125,5.25,5.125,5.25,1500,3.44643900415281,3.53049849205898,3.44643900415281,3.53049849205898,2230.56319602259,0.0,1.0
1998-05-08,5.12,5.12,5.12,5.12,0,3.44307662463657,3.44307662463657,3.44307662463657,3.44307662463657,0,0.0,1.0
1998-05-11,5.12,5.12,5.12,5.12,0,3.44307662463657,3.44307662463657,3.44307662463657,3.44307662463657,0,0.0,1.0
1998-05-12,5.063,5.063,5.0,5.063,2100,3.40474549815135,3.40474549815135,3.36237951624665,3.40474549815135,3122.78847443163,0.0,1.0
1998-05-13,5.25,5.25,5.0,5.0,9000,3.53049849205898,3.53049849205898,3.36237951624665,3.36237951624665,13383.3791761355,0.0,1.0
1998-05-14,5.313,5.375,5.25,5.25,2800,3.57286447396369,3.61455797996515,3.53049849205898,3.53049849205898,4163.71796590883,0.0,1.0
1998-05-15,5.25,5.25,5.25,5.25,500,3.53049849205898,3.53049849205898,3.53049849205898,3.53049849205898,743.521065340862,0.0,1.0
1998-05-18,5.375,5.5,5.375,5.375,3500,3.61455797996515,3.69861746787131,3.61455797996515,3.61455797996515,5204.64745738603,0.0,1.0
1998-05-19,5.25,5.25,5.25,5.25,200,3.53049849205898,3.53049849205898,3.53049849205898,3.53049849205898,297.408426136345,0.0,1.0
1998-05-20,5.375,5.375,5.375,5.375,1000,3.61455797996515,3.61455797996515,3.61455797996515,3.61455797996515,1487.04213068172,0.0,1.0
1998-05-21,5.125,5.25,5.125,5.25,1500,3.44643900415281,3.53049849205898,3.44643900415281,3.53049849205898,2230.56319602259,0.0,1.0
1998-05-22,5.0,5.125,5.0,5.125,6100,3.36237951624665,3.44643900415281,3.36237951624665,3.44643900415281,9070.95699715851,0.0,1.0
1998-05-26,5.0,5.0,5.0,5.0,0,3.36237951624665,3.36237951624665,3.36237951624665,3.36237951624665,0,0.0,1.0
1998-05-27,4.875,4.875,4.75,4.875,2800,3.27832002834048,3.27832002834048,3.19426054043431,3.27832002834048,4163.71796590883,0.0,1.0
1998-05-28,4.875,4.875,4.875,4.875,1000,3.27832002834048,3.27832002834048,3.27832002834048,3.27832002834048,1487.04213068172,0.0,1.0
1998-05-29,4.75,5.0,4.625,5.0,7600,3.19426054043431,3.36237951624665,3.11020105252815,3.36237951624665,11301.5201931811,0.0,1.0
1998-06-01,4.75,4.75,4.75,4.75,1600,3.19426054043431,3.19426054043431,3.19426054043431,3.19426054043431,2379.26740909076,0.0,1.0
1998-06-02,4.625,4.625,4.5,4.625,5000,3.11020105252815,3.11020105252815,3.02614156462198,3.11020105252815,7435.21065340862,0.0,1.0
1998-06-03,4.375,4.688,4.375,4.688,5200,2.94208207671582,3.15256703443286,2.94208207671582,3.15256703443286,7732.61907954496,0.0,1.0
1998-06-04,4.125,4.25,4.125,4.25,2400,2.77396310090348,2.85802258880965,2.77396310090348,2.85802258880965,3568.90111363614,0.0,1.0
1998-06-05,4.125,4.125,4.063,4.063,3100,2.77396310090348,2.77396310090348,2.73226959490203,2.73226959490203,4609.83060511335,0.0,1.0
1998-06-08,4.25,4.25,4.063,4.063,3400,2.85802258880965,2.85802258880965,2.73226959490203,2.73226959490203,5055.94324431786,0.0,1.0
1998-06-09,4.25,4.25,4.25,4.25,4000,2.85802258880965,2.85802258880965,2.85802258880965,2.85802258880965,5948.1685227269,0.0,1.0
1998-06-10,4.25,4.25,4.25,4.25,8000,2.85802258880965,2.85802258880965,2.85802258880965,2.85802258880965,11896.3370454538,0.0,1.0
1998-06-11,4.125,4.25,4.125,4.25,1600,2.77396310090348,2.85802258880965,2.77396310090348,2.85802258880965,2379.26740909076,0.0,1.0
1998-06-12,4.25,4.25,4.063,4.188,8300,2.85802258880965,2.85802258880965,2.73226959490203,2.81632908280819,12342.4496846583,0.0,1.0
1998-06-15,4.25,4.25,4.25,4.25,0,2.85802258880965,2.85802258880965,2.85802258880965,2.85802258880965,0,0.0,1.0
1998-06-16,4.25,4.25,4.25,4.25,4600,2.85802258880965,2.85802258880965,2.85802258880965,2.85802258880965,6840.39380113593,0.0,1.0
1998-06-17,4.25,4.25,4.25,4.25,200,2.85802258880965,2.85802258880965,2.85802258880965,2.85802258880965,297.408426136345,0.0,1.0
1998-06-18,4.125,4.125,4.125,4.125,400,2.77396310090348,2.77396310090348,2.77396310090348,2.77396310090348,594.816852272691,0.0,1.0
1998-06-19,4.0,4.0,4.0,4.0,800,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,1189.63370454538,0.0,1.0
1998-06-22,4.0,4.0,4.0,4.0,0,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,0,0.0,1.0
1998-06-23,4.0,4.0,4.0,4.0,0,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,0,0.0,1.0
1998-06-24,4.0,4.0,4.0,4.0,0,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,0,0.0,1.0
1998-06-25,4.0,4.0,4.0,4.0,0,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,0,0.0,1.0
1998-06-26,4.0,4.0,4.0,4.0,0,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,0,0.0,1.0
1998-06-29,4.25,4.25,4.125,4.125,4000,2.85802258880965,2.85802258880965,2.77396310090348,2.77396310090348,5948.1685227269,0.0,1.0
1998-06-30,4.25,4.25,4.25,4.25,0,2.85802258880965,2.85802258880965,2.85802258880965,2.85802258880965,0,0.0,1.0
1998-07-01,4.25,4.25,4.25,4.25,0,2.85802258880965,2.85802258880965,2.85802258880965,2.85802258880965,0,0.0,1.0
1998-07-02,4.25,4.25,4.25,4.25,0,2.85802258880965,2.85802258880965,2.85802258880965,2.85802258880965,0,0.0,1.0
1998-07-06,4.25,4.25,4.25,4.25,0,2.85802258880965,2.85802258880965,2.85802258880965,2.85802258880965,0,0.0,1.0
1998-07-07,4.125,4.125,4.125,4.125,800,2.77396310090348,2.77396310090348,2.77396310090348,2.77396310090348,1189.63370454538,0.0,1.0
1998-07-08,4.0,4.125,4.0,4.125,1600,2.68990361299732,2.77396310090348,2.68990361299732,2.77396310090348,2379.26740909076,0.0,1.0
1998-07-09,4.0,4.0,4.0,4.0,200,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,297.408426136345,0.0,1.0
1998-07-10,4.0,4.0,3.875,3.875,1000,2.68990361299732,2.68990361299732,2.60584412509115,2.60584412509115,1487.04213068172,0.0,1.0
1998-07-13,4.0,4.0,3.875,3.875,5000,2.68990361299732,2.68990361299732,2.60584412509115,2.60584412509115,7435.21065340862,0.0,1.0
1998-07-14,4.0,4.0,3.75,3.875,6000,2.68990361299732,2.68990361299732,2.52178463718499,2.60584412509115,8922.25278409034,0.0,1.0
1998-07-15,3.875,4.0,3.875,4.0,3100,2.60584412509115,2.68990361299732,2.60584412509115,2.68990361299732,4609.83060511335,0.0,1.0
1998-07-16,4.063,4.063,4.0,4.0,1600,2.73226959490203,2.73226959490203,2.68990361299732,2.68990361299732,2379.26740909075,0.0,1.0
1998-07-17,3.938,4.0,3.938,4.0,300,2.64821010699586,2.68990361299732,2.64821010699586,2.68990361299732,446.112639204517,0.0,1.0
1998-07-20,3.875,4.0,3.875,4.0,1600,2.60584412509115,2.68990361299732,2.60584412509115,2.68990361299732,2379.26740909076,0.0,1.0
1998-07-21,3.875,3.875,3.875,3.875,1200,2.60584412509115,2.60584412509115,2.60584412509115,2.60584412509115,1784.45055681807,0.0,1.0
1998-07-22,3.88,3.88,3.88,3.88,0,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,0,0.0,1.0
1998-07-23,3.88,3.88,3.88,3.88,0,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,0,0.0,1.0
1998-07-24,3.88,3.88,3.88,3.88,0,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,0,0.0,1.0
1998-07-27,3.88,3.88,3.88,3.88,0,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,0,0.0,1.0
1998-07-28,3.88,3.88,3.88,3.88,0,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,0,0.0,1.0
1998-07-29,3.563,3.75,3.375,3.75,8200,2.39603164327736,2.52178463718499,2.26960617346649,2.52178463718499,12193.7454715901,0.0,1.0
1998-07-30,3.5,3.625,3.438,3.438,10600,2.35366566137265,2.43772514927882,2.31197215537119,2.31197215537119,15762.6465852263,0.0,1.0
1998-07-31,3.5,3.5,3.5,3.5,8000,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,11896.3370454538,0.0,1.0
1998-08-03,3.688,3.688,3.625,3.625,4600,2.48009113118353,2.48009113118353,2.43772514927882,2.43772514927882,6840.39380113592,0.0,1.0
1998-08-04,3.563,3.563,3.563,3.563,100,2.39603164327736,2.39603164327736,2.39603164327736,2.39603164327736,148.704213068172,0.0,1.0
1998-08-05,3.56,3.56,3.56,3.56,0,2.39401421556761,2.39401421556761,2.39401421556761,2.39401421556761,0,0.0,1.0
1998-08-06,3.5,3.625,3.5,3.625,5000,2.35366566137265,2.43772514927882,2.35366566137265,2.43772514927882,7435.21065340863,0.0,1.0
1998-08-07,3.375,3.375,3.375,3.375,2500,2.26960617346649,2.26960617346649,2.26960617346649,2.26960617346649,3717.60532670431,0.0,1.0
1998-08-10,3.375,3.375,3.25,3.25,600,2.26960617346649,2.26960617346649,2.18554668556032,2.18554668556032,892.225278409033,0.0,1.0
1998-08-11,3.38,3.38,3.38,3.38,0,2.27296855298273,2.27296855298273,2.27296855298273,2.27296855298273,0,0.0,1.0
1998-08-12,3.38,3.38,3.38,3.38,0,2.27296855298273,2.27296855298273,2.27296855298273,2.27296855298273,0,0.0,1.0
1998-08-13,3.125,3.25,2.75,3.25,12900,2.10148719765415,2.18554668556032,1.84930873393566,2.18554668556032,19182.8434857943,0.0,1.0
1998-08-14,3.188,3.188,2.938,3.0,6800,2.14385317955886,2.14385317955886,1.97573420374653,2.01742770974799,10111.8864886357,0.0,1.0
1998-08-17,3.063,3.063,3.063,3.063,900,2.0597936916527,2.0597936916527,2.0597936916527,2.0597936916527,1338.33791761355,0.0,1.0
1998-08-18,3.06,3.06,3.06,3.06,0,2.05777626394295,2.05777626394295,2.05777626394295,2.05777626394295,0,0.0,1.0
1998-08-19,2.938,3.0,2.938,3.0,1600,1.97573420374653,2.01742770974799,1.97573420374653,2.01742770974799,2379.26740909076,0.0,1.0
1998-08-20,3.0,3.0,2.938,3.0,8500,2.01742770974799,2.01742770974799,1.97573420374653,2.01742770974799,12639.8581107946,0.0,1.0
1998-08-21,3.0,3.0,3.0,3.0,0,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,0,0.0,1.0
1998-08-24,3.0,3.0,3.0,3.0,0,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,0,0.0,1.0
1998-08-25,2.875,2.875,2.75,2.875,7600,1.93336822184182,1.93336822184182,1.84930873393566,1.93336822184182,11301.5201931811,0.0,1.0
1998-08-26,2.875,2.875,2.875,2.875,2000,1.93336822184182,1.93336822184182,1.93336822184182,1.93336822184182,2974.08426136345,0.0,1.0
1998-08-27,2.875,2.875,2.75,2.75,10800,1.93336822184182,1.93336822184182,1.84930873393566,1.84930873393566,16060.0550113626,0.0,1.0
1998-08-28,2.875,2.875,2.875,2.875,6200,1.93336822184182,1.93336822184182,1.93336822184182,1.93336822184182,9219.6612102267,0.0,1.0
1998-08-31,3.0,3.0,3.0,3.0,1400,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,2081.85898295441,0.0,1.0
1998-09-01,2.75,2.875,2.75,2.875,1700,1.84930873393566,1.93336822184182,1.84930873393566,1.93336822184182,2527.97162215893,0.0,1.0
1998-09-02,2.875,2.875,2.875,2.875,2000,1.93336822184182,1.93336822184182,1.93336822184182,1.93336822184182,2974.08426136345,0.0,1.0
1998-09-03,2.88,2.88,2.88,2.88,0,1.93673060135807,1.93673060135807,1.93673060135807,1.93673060135807,0,0.0,1.0
1998-09-04,2.75,2.813,2.75,2.813,9000,1.84930873393566,1.89167471584036,1.84930873393566,1.89167471584036,13383.3791761355,0.0,1.0
1998-09-08,2.75,2.875,2.75,2.875,2500,1.84930873393566,1.93336822184182,1.84930873393566,1.93336822184182,3717.6053267043,0.0,1.0
1998-09-09,2.625,2.625,2.625,2.625,4000,1.76524924602949,1.76524924602949,1.76524924602949,1.76524924602949,5948.1685227269,0.0,1.0
1998-09-10,2.625,2.625,2.625,2.625,500,1.76524924602949,1.76524924602949,1.76524924602949,1.76524924602949,743.521065340862,0.0,1.0
1998-09-11,2.5,2.5,2.5,2.5,9200,1.68118975812332,1.68118975812332,1.68118975812332,1.68118975812332,13680.7876022719,0.0,1.0
1998-09-14,2.5,2.625,2.5,2.625,1600,1.68118975812332,1.76524924602949,1.68118975812332,1.76524924602949,2379.26740909076,0.0,1.0
1998-09-15,2.625,2.625,2.625,2.625,200,1.76524924602949,1.76524924602949,1.76524924602949,1.76524924602949,297.408426136345,0.0,1.0
1998-09-16,2.62,2.62,2.62,2.62,0,1.76188686651324,1.76188686651324,1.76188686651324,1.76188686651324,0,0.0,1.0
1998-09-17,2.688,2.688,2.625,2.625,1100,1.8076152279342,1.8076152279342,1.76524924602949,1.76524924602949,1635.74634374989,0.0,1.0
1998-09-18,2.69,2.69,2.69,2.69,0,1.8089601797407,1.8089601797407,1.8089601797407,1.8089601797407,0,0.0,1.0
1998-09-21,2.69,2.69,2.69,2.69,0,1.8089601797407,1.8089601797407,1.8089601797407,1.8089601797407,0,0.0,1.0
1998-09-22,2.69,2.69,2.69,2.69,0,1.8089601797407,1.8089601797407,1.8089601797407,1.8089601797407,0,0.0,1.0
1998-09-23,2.625,2.813,2.625,2.75,2900,1.76524924602949,1.89167471584036,1.76524924602949,1.84930873393566,4312.422178977,0.0,1.0
1998-09-24,2.375,2.5,2.25,2.5,4600,1.59713027021716,1.68118975812332,1.51307078231099,1.68118975812332,6840.39380113592,0.0,1.0
1998-09-25,2.38,2.38,2.38,2.38,0,1.6004926497334,1.6004926497334,1.6004926497334,1.6004926497334,0,0.0,1.0
1998-09-28,2.38,2.38,2.38,2.38,0,1.6004926497334,1.6004926497334,1.6004926497334,1.6004926497334,0,0.0,1.0
1998-09-29,2.38,2.38,2.38,2.38,0,1.6004926497334,1.6004926497334,1.6004926497334,1.6004926497334,0,0.0,1.0
1998-09-30,2.875,2.875,2.75,2.75,11600,1.93336822184182,1.93336822184182,1.84930873393566,1.84930873393566,17249.688715908,0.0,1.0
1998-10-01,2.75,2.75,2.625,2.75,1300,1.84930873393566,1.84930873393566,1.76524924602949,1.84930873393566,1933.15476988624,0.0,1.0
1998-10-02,3.0,3.0,2.875,2.875,5400,2.01742770974799,2.01742770974799,1.93336822184182,1.93336822184182,8030.02750568131,0.0,1.0
1998-10-05,2.688,2.75,2.563,2.75,2700,1.8076152279342,1.84930873393566,1.72355574002803,1.84930873393566,4015.01375284065,0.0,1.0
1998-10-06,2.5,2.625,2.5,2.625,2900,1.68118975812332,1.76524924602949,1.68118975812332,1.76524924602949,4312.42217897701,0.0,1.0
1998-10-07,2.5,2.5,2.375,2.375,1000,1.68118975812332,1.68118975812332,1.59713027021716,1.59713027021716,1487.04213068173,0.0,1.0
1998-10-08,2.25,2.375,2.125,2.375,5600,1.51307078231099,1.59713027021716,1.42901129440483,1.59713027021716,8327.43593181766,0.0,1.0
1998-10-09,2.12,2.12,1.88,1.88,19300,1.42564891488858,1.42564891488858,1.26425469810874,1.26425469810874,28699.9131221572,0.0,1.0
1998-10-12,2.12,2.12,2.12,2.12,0,1.42564891488858,1.42564891488858,1.42564891488858,1.42564891488858,0,0.0,1.0
1998-10-13,2.0,2.0,2.0,2.0,400,1.34495180649866,1.34495180649866,1.34495180649866,1.34495180649866,594.816852272689,0.0,1.0
1998-10-14,2.125,2.125,2.125,2.125,2800,1.42901129440483,1.42901129440483,1.42901129440483,1.42901129440483,4163.71796590881,0.0,1.0
1998-10-15,2.12,2.12,2.12,2.12,0,1.42564891488858,1.42564891488858,1.42564891488858,1.42564891488858,0,0.0,1.0
1998-10-16,2.375,2.5,2.25,2.25,4000,1.59713027021716,1.68118975812332,1.51307078231099,1.51307078231099,5948.16852272689,0.0,1.0
1998-10-19,2.625,2.625,2.438,2.438,3900,1.76524924602949,1.76524924602949,1.63949625212187,1.63949625212187,5799.46430965873,0.0,1.0
1998-10-20,2.62,2.62,2.62,2.62,0,1.76188686651324,1.76188686651324,1.76188686651324,1.76188686651324,0,0.0,1.0
1998-10-21,2.62,2.62,2.62,2.62,0,1.76188686651324,1.76188686651324,1.76188686651324,1.76188686651324,0,0.0,1.0
1998-10-22,2.62,2.62,2.62,2.62,0,1.76188686651324,1.76188686651324,1.76188686651324,1.76188686651324,0,0.0,1.0
1998-10-23,2.62,2.62,2.62,2.62,0,1.76188686651324,1.76188686651324,1.76188686651324,1.76188686651324,0,0.0,1.0
1998-10-26,2.75,2.75,2.75,2.75,2000,1.84930873393566,1.84930873393566,1.84930873393566,1.84930873393566,2974.08426136344,0.0,1.0
1998-10-27,2.75,2.75,2.75,2.75,0,1.84930873393566,1.84930873393566,1.84930873393566,1.84930873393566,0,0.0,1.0
1998-10-28,2.75,2.75,2.75,2.75,300,1.84930873393566,1.84930873393566,1.84930873393566,1.84930873393566,446.112639204516,0.0,1.0
1998-10-29,2.875,2.875,2.875,2.875,2000,1.93336822184182,1.93336822184182,1.93336822184182,1.93336822184182,2974.08426136345,0.0,1.0
1998-10-30,2.75,2.75,2.75,2.75,3300,1.84930873393566,1.84930873393566,1.84930873393566,1.84930873393566,4907.23903124968,0.0,1.0
1998-11-02,2.75,2.75,2.75,2.75,9500,1.84930873393566,1.84930873393566,1.84930873393566,1.84930873393566,14126.9002414764,0.0,1.0
1998-11-03,2.75,2.75,2.75,2.75,0,1.84930873393566,1.84930873393566,1.84930873393566,1.84930873393566,0,0.0,1.0
1998-11-04,2.625,2.625,2.5,2.625,2500,1.76524924602949,1.76524924602949,1.68118975812332,1.76524924602949,3717.60532670431,0.0,1.0
1998-11-05,2.62,2.62,2.62,2.62,0,1.76188686651324,1.76188686651324,1.76188686651324,1.76188686651324,0,0.0,1.0
1998-11-06,2.5,2.5,2.5,2.5,200,1.68118975812332,1.68118975812332,1.68118975812332,1.68118975812332,297.408426136346,0.0,1.0
1998-11-09,2.5,2.5,2.5,2.5,0,1.68118975812332,1.68118975812332,1.68118975812332,1.68118975812332,0,0.0,1.0
1998-11-10,2.5,2.5,2.5,2.5,0,1.68118975812332,1.68118975812332,1.68118975812332,1.68118975812332,0,0.0,1.0
1998-11-11,2.5,2.5,2.5,2.5,0,1.68118975812332,1.68118975812332,1.68118975812332,1.68118975812332,0,0.0,1.0
1998-11-12,2.625,2.625,2.625,2.625,3600,1.76524924602949,1.76524924602949,1.76524924602949,1.76524924602949,5353.35167045421,0.0,1.0
1998-11-13,2.62,2.75,2.62,2.62,27100,1.76188686651324,1.84930873393566,1.76188686651324,1.76188686651324,40298.8417414748,0.0,1.0
1998-11-16,2.75,2.75,2.563,2.563,10500,1.84930873393566,1.84930873393566,1.72355574002803,1.72355574002803,15613.9423721581,0.0,1.0
1998-11-17,2.875,2.875,2.75,2.875,2500,1.93336822184182,1.93336822184182,1.84930873393566,1.93336822184182,3717.60532670432,0.0,1.0
1998-11-18,2.75,2.75,2.75,2.75,200,1.84930873393566,1.84930873393566,1.84930873393566,1.84930873393566,297.408426136344,0.0,1.0
1998-11-19,2.625,2.625,2.625,2.625,500,1.76524924602949,1.76524924602949,1.76524924602949,1.76524924602949,743.521065340862,0.0,1.0
1998-11-20,2.5,2.5,2.5,2.5,10000,1.68118975812332,1.68118975812332,1.68118975812332,1.68118975812332,14870.4213068173,0.0,1.0
1998-11-23,2.5,2.5,2.5,2.5,7400,1.68118975812332,1.68118975812332,1.68118975812332,1.68118975812332,11004.1117670448,0.0,1.0
1998-11-24,2.563,2.563,2.5,2.5,10100,1.72355574002803,1.72355574002803,1.68118975812332,1.68118975812332,15019.1255198854,0.0,1.0
1998-11-25,2.56,2.56,2.56,2.56,0,1.72153831231828,1.72153831231828,1.72153831231828,1.72153831231828,0,0.0,1.0
1998-11-27,2.56,2.56,2.56,2.56,0,1.72153831231828,1.72153831231828,1.72153831231828,1.72153831231828,0,0.0,1.0
1998-11-30,2.438,2.438,2.438,2.438,8000,1.63949625212187,1.63949625212187,1.63949625212187,1.63949625212187,11896.3370454538,0.0,1.0
1998-12-01,2.44,2.44,2.44,2.44,0,1.64084120392836,1.64084120392836,1.64084120392836,1.64084120392836,0,0.0,1.0
1998-12-02,2.44,2.44,2.44,2.44,0,1.64084120392836,1.64084120392836,1.64084120392836,1.64084120392836,0,0.0,1.0
1998-12-03,2.375,2.375,2.125,2.313,9500,1.59713027021716,1.59713027021716,1.42901129440483,1.5554367642157,14126.9002414764,0.0,1.0
1998-12-04,2.25,2.25,2.188,2.25,1900,1.51307078231099,1.51307078231099,1.47137727630953,1.51307078231099,2825.38004829528,0.0,1.0
1998-12-07,2.25,2.25,2.25,2.25,0,1.51307078231099,1.51307078231099,1.51307078231099,1.51307078231099,0,0.0,1.0
1998-12-08,2.375,2.5,2.375,2.5,5000,1.59713027021716,1.68118975812332,1.59713027021716,1.68118975812332,7435.21065340861,0.0,1.0
1998-12-09,2.25,2.25,2.125,2.25,4300,1.51307078231099,1.51307078231099,1.42901129440483,1.51307078231099,6394.28116193142,0.0,1.0
1998-12-10,2.188,2.25,2.063,2.188,6400,1.47137727630953,1.51307078231099,1.38731778840337,1.47137727630953,9517.06963636305,0.0,1.0
1998-12-11,2.063,2.063,2.063,2.063,800,1.38731778840337,1.38731778840337,1.38731778840337,1.38731778840337,1189.63370454538,0.0,1.0
1998-12-14,2.0,2.0,2.0,2.0,5900,1.34495180649866,1.34495180649866,1.34495180649866,1.34495180649866,8773.54857102217,0.0,1.0
1998-12-15,2.063,2.063,2.063,2.063,200,1.38731778840337,1.38731778840337,1.38731778840337,1.38731778840337,297.408426136344,0.0,1.0
1998-12-16,2.063,2.063,2.063,2.063,600,1.38731778840337,1.38731778840337,1.38731778840337,1.38731778840337,892.225278409032,0.0,1.0
1998-12-17,2.125,2.125,2.0,2.0,4300,1.42901129440483,1.42901129440483,1.34495180649866,1.34495180649866,6394.28116193139,0.0,1.0
1998-12-18,2.125,2.125,2.0,2.125,13000,1.42901129440483,1.42901129440483,1.34495180649866,1.42901129440483,19331.5476988623,0.0,1.0
1998-12-21,2.063,2.25,2.063,2.125,9100,1.38731778840337,1.51307078231099,1.38731778840337,1.42901129440483,13532.0833892037,0.0,1.0
1998-12-22,2.125,2.25,2.0,2.063,5900,1.42901129440483,1.51307078231099,1.34495180649866,1.38731778840337,8773.54857102214,0.0,1.0
1998-12-23,2.12,2.12,2.12,2.12,0,1.42564891488858,1.42564891488858,1.42564891488858,1.42564891488858,0,0.0,1.0
1998-12-24,2.063,2.063,2.0,2.0,6000,1.38731778840337,1.38731778840337,1.34495180649866,1.34495180649866,8922.25278409032,0.0,1.0
1998-12-28,2.125,2.25,2.063,2.25,11000,1.42901129440483,1.51307078231099,1.38731778840337,1.51307078231099,16357.4634374989,0.0,1.0
1998-12-29,2.25,2.25,2.063,2.063,4000,1.51307078231099,1.51307078231099,1.38731778840337,1.38731778840337,5948.1685227269,0.0,1.0
1998-12-30,2.125,2.125,2.125,2.125,4000,1.42901129440483,1.42901129440483,1.42901129440483,1.42901129440483,5948.16852272688,0.0,1.0
1998-12-31,2.25,2.25,2.0,2.0,9700,1.51307078231099,1.51307078231099,1.34495180649866,1.34495180649866,14424.3086676127,0.0,1.0
1999-01-04,2.25,2.25,2.25,2.25,0,1.51307078231099,1.51307078231099,1.51307078231099,1.51307078231099,0,0.0,1.0
1999-01-05,2.25,2.25,2.25,2.25,0,1.51307078231099,1.51307078231099,1.51307078231099,1.51307078231099,0,0.0,1.0
1999-01-06,2.25,2.25,2.25,2.25,0,1.51307078231099,1.51307078231099,1.51307078231099,1.51307078231099,0,0.0,1.0
1999-01-07,2.063,2.25,2.0,2.125,1400,1.38731778840337,1.51307078231099,1.34495180649866,1.42901129440483,2081.85898295441,0.0,1.0
1999-01-08,2.06,2.06,2.06,2.06,0,1.38530036069362,1.38530036069362,1.38530036069362,1.38530036069362,0,0.0,1.0
1999-01-11,2.06,2.06,2.06,2.06,0,1.38530036069362,1.38530036069362,1.38530036069362,1.38530036069362,0,0.0,1.0
1999-01-12,2.188,2.188,2.188,2.188,1000,1.47137727630953,1.47137727630953,1.47137727630953,1.47137727630953,1487.04213068173,0.0,1.0
1999-01-13,1.875,2.063,1.875,2.063,5000,1.26089231859249,1.38731778840337,1.26089231859249,1.38731778840337,7435.21065340864,0.0,1.0
1999-01-14,2.0,2.125,2.0,2.0,3700,1.34495180649866,1.42901129440483,1.34495180649866,1.34495180649866,5502.05588352237,0.0,1.0
1999-01-15,2.0,2.0,1.938,2.0,8500,1.34495180649866,1.34495180649866,1.3032583004972,1.34495180649866,12639.8581107946,0.0,1.0
1999-01-19,2.0,2.0,2.0,2.0,0,1.34495180649866,1.34495180649866,1.34495180649866,1.34495180649866,0,0.0,1.0
1999-01-20,2.0,2.0,2.0,2.0,0,1.34495180649866,1.34495180649866,1.34495180649866,1.34495180649866,0,0.0,1.0
1999-01-21,2.125,2.125,1.875,1.875,8000,1.42901129440483,1.42901129440483,1.26089231859249,1.26089231859249,11896.3370454538,0.0,1.0
1999-01-22,2.12,2.12,2.12,2.12,0,1.42564891488858,1.42564891488858,1.42564891488858,1.42564891488858,0,0.0,1.0
1999-01-25,2.12,2.12,2.12,2.12,0,1.42564891488858,1.42564891488858,1.42564891488858,1.42564891488858,0,0.0,1.0
1999-01-26,2.12,2.12,2.12,2.12,0,1.42564891488858,1.42564891488858,1.42564891488858,1.42564891488858,0,0.0,1.0
1999-01-27,2.0,2.125,2.0,2.125,3500,1.34495180649866,1.42901129440483,1.34495180649866,1.42901129440483,5204.64745738603,0.0,1.0
1999-01-28,2.0,2.0,2.0,2.0,0,1.34495180649866,1.34495180649866,1.34495180649866,1.34495180649866,0,0.0,1.0
1999-01-29,1.875,2.0,1.875,2.0,5300,1.26089231859249,1.34495180649866,1.26089231859249,1.34495180649866,7881.32329261315,0.0,1.0
1999-02-01,1.625,1.875,1.625,1.875,4000,1.09277334278016,1.26089231859249,1.09277334278016,1.26089231859249,5948.1685227269,0.0,1.0
1999-02-02,1.5,1.5,1.375,1.5,8900,1.00871385487399,1.00871385487399,0.924654366967828,1.00871385487399,13234.6749630674,0.0,1.0
1999-02-03,1.875,1.875,1.375,1.375,17100,1.26089231859249,1.26089231859249,0.924654366967828,0.924654366967828,25428.4204346575,0.0,1.0
1999-02-04,1.875,1.875,1.75,1.75,2300,1.26089231859249,1.26089231859249,1.17683283068633,1.17683283068633,3420.19690056797,0.0,1.0
1999-02-05,2.0,2.125,2.0,2.0,5000,1.34495180649866,1.42901129440483,1.34495180649866,1.34495180649866,7435.21065340862,0.0,1.0
1999-02-08,2.0,2.0,2.0,2.0,4000,1.34495180649866,1.34495180649866,1.34495180649866,1.34495180649866,5948.16852272689,0.0,1.0
1999-02-09,2.0,2.0,1.875,1.875,2100,1.34495180649866,1.34495180649866,1.26089231859249,1.26089231859249,3122.78847443162,0.0,1.0
1999-02-10,1.875,2.0,1.875,2.0,7700,1.26089231859249,1.34495180649866,1.26089231859249,1.34495180649866,11450.2244062493,0.0,1.0
1999-02-11,2.375,2.375,2.0,2.0,12400,1.59713027021716,1.59713027021716,1.34495180649866,1.34495180649866,18439.3224204534,0.0,1.0
1999-02-12,2.25,2.375,2.25,2.375,1300,1.51307078231099,1.59713027021716,1.51307078231099,1.59713027021716,1933.15476988624,0.0,1.0
1999-02-16,2.125,2.5,2.125,2.5,9500,1.42901129440483,1.68118975812332,1.42901129440483,1.68118975812332,14126.9002414763,0.0,1.0
1999-02-17,2.125,2.125,2.0,2.0,2200,1.42901129440483,1.42901129440483,1.34495180649866,1.34495180649866,3271.49268749978,0.0,1.0
1999-02-18,2.25,2.375,2.25,2.25,2200,1.51307078231099,1.59713027021716,1.51307078231099,1.51307078231099,3271.4926874998,0.0,1.0
1999-02-19,2.0,2.25,2.0,2.25,5400,1.34495180649866,1.51307078231099,1.34495180649866,1.51307078231099,8030.0275056813,0.0,1.0
1999-02-22,1.875,1.875,1.625,1.875,9200,1.26089231859249,1.26089231859249,1.09277334278016,1.26089231859249,13680.7876022719,0.0,1.0
1999-02-23,2.125,2.125,2.0,2.0,9800,1.42901129440483,1.42901129440483,1.34495180649866,1.34495180649866,14573.0128806808,0.0,1.0
1999-02-24,2.0,2.063,1.688,2.063,38900,1.34495180649866,1.38731778840337,1.13513932468487,1.38731778840337,57845.938883519,0.0,1.0
1999-02-25,2.125,2.125,1.938,1.938,5800,1.42901129440483,1.42901129440483,1.3032583004972,1.3032583004972,8624.84435795397,0.0,1.0
1999-02-26,2.125,2.125,2.0,2.0,3200,1.42901129440483,1.42901129440483,1.34495180649866,1.34495180649866,4758.5348181815,0.0,1.0
1999-03-01,2.12,2.12,2.12,2.12,0,1.42564891488858,1.42564891488858,1.42564891488858,1.42564891488858,0,0.0,1.0
1999-03-02,2.0,2.0,1.875,2.0,900,1.34495180649866,1.34495180649866,1.26089231859249,1.34495180649866,1338.33791761355,0.0,1.0
1999-03-03,2.125,2.25,1.938,1.938,3000,1.42901129440483,1.51307078231099,1.3032583004972,1.3032583004972,4461.12639204516,0.0,1.0
1999-03-04,2.0,2.0,2.0,2.0,2100,1.34495180649866,1.34495180649866,1.34495180649866,1.34495180649866,3122.78847443162,0.0,1.0
1999-03-05,2.0,2.0,2.0,2.0,3000,1.34495180649866,1.34495180649866,1.34495180649866,1.34495180649866,4461.12639204517,0.0,1.0
1999-03-08,2.0,2.0,2.0,2.0,4500,1.34495180649866,1.34495180649866,1.34495180649866,1.34495180649866,6691.68958806775,0.0,1.0
1999-03-09,2.0,2.0,2.0,2.0,0,1.34495180649866,1.34495180649866,1.34495180649866,1.34495180649866,0,0.0,1.0
1999-03-10,2.0,2.0,2.0,2.0,0,1.34495180649866,1.34495180649866,1.34495180649866,1.34495180649866,0,0.0,1.0
1999-03-11,2.0,2.0,2.0,2.0,0,1.34495180649866,1.34495180649866,1.34495180649866,1.34495180649866,0,0.0,1.0
1999-03-12,2.0,2.0,2.0,2.0,0,1.34495180649866,1.34495180649866,1.34495180649866,1.34495180649866,0,0.0,1.0
1999-03-15,2.375,2.375,2.0,2.0,4500,1.59713027021716,1.59713027021716,1.34495180649866,1.34495180649866,6691.68958806775,0.0,1.0
1999-03-16,2.188,2.25,2.188,2.25,500,1.47137727630953,1.51307078231099,1.47137727630953,1.51307078231099,743.521065340864,0.0,1.0
1999-03-17,2.0,2.125,2.0,2.125,6800,1.34495180649866,1.42901129440483,1.34495180649866,1.42901129440483,10111.8864886357,0.0,1.0
1999-03-18,2.125,2.125,2.0,2.0,1000,1.42901129440483,1.42901129440483,1.34495180649866,1.34495180649866,1487.04213068172,0.0,1.0
1999-03-19,2.125,2.125,2.0,2.0,6800,1.42901129440483,1.42901129440483,1.34495180649866,1.34495180649866,10111.8864886357,0.0,1.0
1999-03-22,2.25,2.375,2.25,2.25,3500,1.51307078231099,1.59713027021716,1.51307078231099,1.51307078231099,5204.64745738604,0.0,1.0
1999-03-23,2.5,2.5,2.5,2.5,8000,1.68118975812332,1.68118975812332,1.68118975812332,1.68118975812332,11896.3370454538,0.0,1.0
1999-03-24,2.375,2.375,2.375,2.375,400,1.59713027021716,1.59713027021716,1.59713027021716,1.59713027021716,594.816852272689,0.0,1.0
1999-03-25,2.375,2.375,2.375,2.375,700,1.59713027021716,1.59713027021716,1.59713027021716,1.59713027021716,1040.92949147721,0.0,1.0
1999-03-26,2.38,2.38,2.38,2.38,0,1.6004926497334,1.6004926497334,1.6004926497334,1.6004926497334,0,0.0,1.0
1999-03-29,2.25,2.375,2.25,2.375,10500,1.51307078231099,1.59713027021716,1.51307078231099,1.59713027021716,15613.9423721581,0.0,1.0
1999-03-30,2.375,2.5,2.125,2.125,11000,1.59713027021716,1.68118975812332,1.42901129440483,1.42901129440483,16357.4634374989,0.0,1.0
1999-03-31,2.5,2.5,2.438,2.438,6800,1.68118975812332,1.68118975812332,1.63949625212187,1.63949625212187,10111.8864886357,0.0,1.0
1999-04-01,2.375,2.375,2.375,2.375,200,1.59713027021716,1.59713027021716,1.59713027021716,1.59713027021716,297.408426136344,0.0,1.0
1999-04-05,2.375,2.375,2.375,2.375,1500,1.59713027021716,1.59713027021716,1.59713027021716,1.59713027021716,2230.56319602258,0.0,1.0
1999-04-06,2.375,2.375,2.375,2.375,4000,1.59713027021716,1.59713027021716,1.59713027021716,1.59713027021716,5948.16852272689,0.0,1.0
1999-04-07,2.38,2.38,2.38,2.38,0,1.6004926497334,1.6004926497334,1.6004926497334,1.6004926497334,0,0.0,1.0
1999-04-08,2.25,2.25,2.25,2.25,1200,1.51307078231099,1.51307078231099,1.51307078231099,1.51307078231099,1784.45055681807,0.0,1.0
1999-04-09,2.125,2.125,2.125,2.125,2400,1.42901129440483,1.42901129440483,1.42901129440483,1.42901129440483,3568.90111363613,0.0,1.0
1999-04-12,2.25,2.25,2.125,2.125,7000,1.51307078231099,1.51307078231099,1.42901129440483,1.42901129440483,10409.2949147721,0.0,1.0
1999-04-13,2.125,2.125,2.125,2.125,2000,1.42901129440483,1.42901129440483,1.42901129440483,1.42901129440483,2974.08426136344,0.0,1.0
1999-04-14,2.25,2.25,2.125,2.125,2000,1.51307078231099,1.51307078231099,1.42901129440483,1.42901129440483,2974.08426136345,0.0,1.0
1999-04-15,2.25,2.25,2.25,2.25,600,1.51307078231099,1.51307078231099,1.51307078231099,1.51307078231099,892.225278409035,0.0,1.0
1999-04-16,2.188,2.188,2.188,2.188,1000,1.47137727630953,1.47137727630953,1.47137727630953,1.47137727630953,1487.04213068173,0.0,1.0
1999-04-19,2.19,2.19,2.19,2.19,0,1.47272222811603,1.47272222811603,1.47272222811603,1.47272222811603,0,0.0,1.0
1999-04-20,2.313,2.313,2.125,2.125,6600,1.5554367642157,1.5554367642157,1.42901129440483,1.42901129440483,9814.47806249937,0.0,1.0
1999-04-21,2.313,2.313,2.313,2.313,1000,1.5554367642157,1.5554367642157,1.5554367642157,1.5554367642157,1487.04213068172,0.0,1.0
1999-04-22,2.188,2.188,2.125,2.188,5600,1.47137727630953,1.47137727630953,1.42901129440483,1.47137727630953,8327.43593181767,0.0,1.0
1999-04-23,2.19,2.19,2.19,2.19,0,1.47272222811603,1.47272222811603,1.47272222811603,1.47272222811603,0,0.0,1.0
1999-04-26,2.19,2.19,2.19,2.19,0,1.47272222811603,1.47272222811603,1.47272222811603,1.47272222811603,0,0.0,1.0
1999-04-27,2.125,2.125,2.125,2.125,100,1.42901129440483,1.42901129440483,1.42901129440483,1.42901129440483,148.704213068172,0.0,1.0
1999-04-28,2.125,2.125,2.125,2.125,2500,1.42901129440483,1.42901129440483,1.42901129440483,1.42901129440483,3717.6053267043,0.0,1.0
1999-04-29,2.125,2.125,2.125,2.125,2500,1.42901129440483,1.42901129440483,1.42901129440483,1.42901129440483,3717.6053267043,0.0,1.0
1999-04-30,2.0,2.125,2.0,2.125,35600,1.34495180649866,1.42901129440483,1.34495180649866,1.42901129440483,52938.6998522693,0.0,1.0
1999-05-03,2.125,2.125,2.125,2.125,100,1.42901129440483,1.42901129440483,1.42901129440483,1.42901129440483,148.704213068172,0.0,1.0
1999-05-04,2.0,2.0,2.0,2.0,2200,1.34495180649866,1.34495180649866,1.34495180649866,1.34495180649866,3271.49268749979,0.0,1.0
1999-05-05,2.0,2.0,2.0,2.0,0,1.34495180649866,1.34495180649866,1.34495180649866,1.34495180649866,0,0.0,1.0
1999-05-06,2.0,2.0,2.0,2.0,0,1.34495180649866,1.34495180649866,1.34495180649866,1.34495180649866,0,0.0,1.0
1999-05-07,2.25,2.25,2.188,2.188,6400,1.51307078231099,1.51307078231099,1.47137727630953,1.47137727630953,9517.06963636304,0.0,1.0
1999-05-10,2.313,2.313,2.313,2.313,1100,1.5554367642157,1.5554367642157,1.5554367642157,1.5554367642157,1635.7463437499,0.0,1.0
1999-05-11,2.313,2.313,2.313,2.313,100,1.5554367642157,1.5554367642157,1.5554367642157,1.5554367642157,148.704213068172,0.0,1.0
1999-05-12,2.063,2.188,2.063,2.188,900,1.38731778840337,1.47137727630953,1.38731778840337,1.47137727630953,1338.33791761355,0.0,1.0
1999-05-13,2.06,2.06,2.06,2.06,0,1.38530036069362,1.38530036069362,1.38530036069362,1.38530036069362,0,0.0,1.0
1999-05-14,2.06,2.06,2.06,2.06,0,1.38530036069362,1.38530036069362,1.38530036069362,1.38530036069362,0,0.0,1.0
1999-05-17,2.06,2.06,2.06,2.06,0,1.38530036069362,1.38530036069362,1.38530036069362,1.38530036069362,0,0.0,1.0
1999-05-18,2.0,2.063,2.0,2.063,2900,1.34495180649866,1.38731778840337,1.34495180649866,1.38731778840337,4312.422178977,0.0,1.0
1999-05-19,2.0,2.0,2.0,2.0,0,1.34495180649866,1.34495180649866,1.34495180649866,1.34495180649866,0,0.0,1.0
1999-05-20,2.0,2.0,2.0,2.0,300,1.34495180649866,1.34495180649866,1.34495180649866,1.34495180649866,446.112639204517,0.0,1.0
1999-05-21,2.0,2.0,2.0,2.0,0,1.34495180649866,1.34495180649866,1.34495180649866,1.34495180649866,0,0.0,1.0
1999-05-24,2.0,2.125,2.0,2.0,2500,1.34495180649866,1.42901129440483,1.34495180649866,1.34495180649866,3717.60532670431,0.0,1.0
1999-05-25,2.0,2.0,2.0,2.0,0,1.34495180649866,1.34495180649866,1.34495180649866,1.34495180649866,0,0.0,1.0
1999-05-26,2.0,2.0,2.0,2.0,0,1.34495180649866,1.34495180649866,1.34495180649866,1.34495180649866,0,0.0,1.0
1999-05-27,2.0,2.0,2.0,2.0,0,1.34495180649866,1.34495180649866,1.34495180649866,1.34495180649866,0,0.0,1.0
1999-05-28,2.0,2.0,2.0,2.0,200,1.34495180649866,1.34495180649866,1.34495180649866,1.34495180649866,297.408426136345,0.0,1.0
1999-06-01,2.0,2.0,2.0,2.0,0,1.34495180649866,1.34495180649866,1.34495180649866,1.34495180649866,0,0.0,1.0
1999-06-02,2.0,2.0,2.0,2.0,0,1.34495180649866,1.34495180649866,1.34495180649866,1.34495180649866,0,0.0,1.0
1999-06-03,2.0,2.0,2.0,2.0,0,1.34495180649866,1.34495180649866,1.34495180649866,1.34495180649866,0,0.0,1.0
1999-06-04,2.0,2.0,2.0,2.0,2300,1.34495180649866,1.34495180649866,1.34495180649866,1.34495180649866,3420.19690056796,0.0,1.0
1999-06-07,2.0,2.0,2.0,2.0,0,1.34495180649866,1.34495180649866,1.34495180649866,1.34495180649866,0,0.0,1.0
1999-06-08,2.0,2.0,2.0,2.0,200,1.34495180649866,1.34495180649866,1.34495180649866,1.34495180649866,297.408426136345,0.0,1.0
1999-06-09,2.25,2.25,2.125,2.125,1400,1.51307078231099,1.51307078231099,1.42901129440483,1.42901129440483,2081.85898295442,0.0,1.0
1999-06-10,2.25,2.25,2.25,2.25,0,1.51307078231099,1.51307078231099,1.51307078231099,1.51307078231099,0,0.0,1.0
1999-06-11,2.188,2.188,2.0,2.125,1500,1.47137727630953,1.47137727630953,1.34495180649866,1.42901129440483,2230.56319602259,0.0,1.0
1999-06-14,2.0,2.063,2.0,2.063,800,1.34495180649866,1.38731778840337,1.34495180649866,1.38731778840337,1189.63370454538,0.0,1.0
1999-06-15,2.063,2.063,2.063,2.063,100,1.38731778840337,1.38731778840337,1.38731778840337,1.38731778840337,148.704213068172,0.0,1.0
1999-06-16,2.06,2.06,2.06,2.06,0,1.38530036069362,1.38530036069362,1.38530036069362,1.38530036069362,0,0.0,1.0
1999-06-17,2.06,2.06,2.06,2.06,0,1.38530036069362,1.38530036069362,1.38530036069362,1.38530036069362,0,0.0,1.0
1999-06-18,2.125,2.125,2.0,2.0,2700,1.42901129440483,1.42901129440483,1.34495180649866,1.34495180649866,4015.01375284064,0.0,1.0
1999-06-21,2.12,2.12,2.12,2.12,0,1.42564891488858,1.42564891488858,1.42564891488858,1.42564891488858,0,0.0,1.0
1999-06-22,2.12,2.12,2.12,2.12,0,1.42564891488858,1.42564891488858,1.42564891488858,1.42564891488858,0,0.0,1.0
1999-06-23,2.25,2.25,2.25,2.25,200,1.51307078231099,1.51307078231099,1.51307078231099,1.51307078231099,297.408426136345,0.0,1.0
1999-06-24,2.25,2.25,2.25,2.25,0,1.51307078231099,1.51307078231099,1.51307078231099,1.51307078231099,0,0.0,1.0
1999-06-25,2.25,2.25,2.25,2.25,0,1.51307078231099,1.51307078231099,1.51307078231099,1.51307078231099,0,0.0,1.0
1999-06-28,2.0,2.063,2.0,2.0,3400,1.34495180649866,1.38731778840337,1.34495180649866,1.34495180649866,5055.94324431786,0.0,1.0
1999-06-29,2.25,2.25,2.0,2.0,15600,1.51307078231099,1.51307078231099,1.34495180649866,1.34495180649866,23197.8572386349,0.0,1.0
1999-06-30,2.125,2.125,2.0,2.063,20400,1.42901129440483,1.42901129440483,1.34495180649866,1.38731778840337,30335.6594659071,0.0,1.0
1999-07-01,2.12,2.12,2.12,2.12,0,1.42564891488858,1.42564891488858,1.42564891488858,1.42564891488858,0,0.0,1.0
1999-07-02,2.0,2.0,2.0,2.0,300,1.34495180649866,1.34495180649866,1.34495180649866,1.34495180649866,446.112639204517,0.0,1.0
1999-07-06,2.0,2.0,1.75,1.75,4900,1.34495180649866,1.34495180649866,1.17683283068633,1.17683283068633,7286.50644034044,0.0,1.0
1999-07-07,1.875,1.875,1.875,1.875,200,1.26089231859249,1.26089231859249,1.26089231859249,1.26089231859249,297.408426136345,0.0,1.0
1999-07-08,2.0,2.0,2.0,2.0,2100,1.34495180649866,1.34495180649866,1.34495180649866,1.34495180649866,3122.78847443162,0.0,1.0
1999-07-09,2.0,2.0,2.0,2.0,0,1.34495180649866,1.34495180649866,1.34495180649866,1.34495180649866,0,0.0,1.0
1999-07-12,2.063,2.125,2.0,2.0,11600,1.38731778840337,1.42901129440483,1.34495180649866,1.34495180649866,17249.688715908,0.0,1.0
1999-07-13,2.063,2.063,1.938,2.063,7100,1.38731778840337,1.38731778840337,1.3032583004972,1.38731778840337,10557.9991278402,0.0,1.0
1999-07-14,1.938,1.938,1.813,1.938,10000,1.3032583004972,1.3032583004972,1.21919881259103,1.3032583004972,14870.4213068172,0.0,1.0
1999-07-15,2.063,2.063,2.0,2.0,4000,1.38731778840337,1.38731778840337,1.34495180649866,1.34495180649866,5948.16852272688,0.0,1.0
1999-07-16,2.063,2.063,2.0,2.0,0,1.38731778840337,1.38731778840337,1.34495180649866,1.34495180649866,0,0.0,1.0
1999-07-19,2.0,2.0,1.875,2.0,3900,1.34495180649866,1.34495180649866,1.26089231859249,1.34495180649866,5799.46430965872,0.0,1.0
1999-07-20,1.75,2.0,1.75,2.0,5900,1.17683283068633,1.34495180649866,1.17683283068633,1.34495180649866,8773.54857102215,0.0,1.0
1999-07-21,2.0,2.0,1.938,2.0,12300,1.34495180649866,1.34495180649866,1.3032583004972,1.34495180649866,18290.6182073852,0.0,1.0
1999-07-22,2.0,2.0,2.0,2.0,0,1.34495180649866,1.34495180649866,1.34495180649866,1.34495180649866,0,0.0,1.0
1999-07-23,2.0,2.0,1.875,1.875,500,1.34495180649866,1.34495180649866,1.26089231859249,1.26089231859249,743.521065340861,0.0,1.0
1999-07-26,1.875,2.0,1.875,2.0,200,1.26089231859249,1.34495180649866,1.26089231859249,1.34495180649866,297.408426136345,0.0,1.0
1999-07-27,1.88,1.88,1.88,1.88,0,1.26425469810874,1.26425469810874,1.26425469810874,1.26425469810874,0,0.0,1.0
1999-07-28,1.88,1.88,1.88,1.88,0,1.26425469810874,1.26425469810874,1.26425469810874,1.26425469810874,0,0.0,1.0
1999-07-29,1.88,1.88,1.88,1.88,0,1.26425469810874,1.26425469810874,1.26425469810874,1.26425469810874,0,0.0,1.0
1999-07-30,1.88,1.88,1.88,1.88,0,1.26425469810874,1.26425469810874,1.26425469810874,1.26425469810874,0,0.0,1.0
1999-08-02,1.88,1.88,1.88,1.88,0,1.26425469810874,1.26425469810874,1.26425469810874,1.26425469810874,0,0.0,1.0
1999-08-03,1.938,1.938,1.938,1.938,10000,1.3032583004972,1.3032583004972,1.3032583004972,1.3032583004972,14870.4213068172,0.0,1.0
1999-08-04,1.938,1.938,1.938,1.938,7600,1.3032583004972,1.3032583004972,1.3032583004972,1.3032583004972,11301.5201931811,0.0,1.0
1999-08-05,1.94,1.94,1.94,1.94,0,1.3046032523037,1.3046032523037,1.3046032523037,1.3046032523037,0,0.0,1.0
1999-08-06,1.94,1.94,1.94,1.94,0,1.3046032523037,1.3046032523037,1.3046032523037,1.3046032523037,0,0.0,1.0
1999-08-09,1.938,1.938,1.813,1.813,800,1.3032583004972,1.3032583004972,1.21919881259103,1.21919881259103,1189.63370454538,0.0,1.0
1999-08-10,1.94,1.94,1.94,1.94,0,1.3046032523037,1.3046032523037,1.3046032523037,1.3046032523037,0,0.0,1.0
1999-08-11,1.94,1.94,1.94,1.94,0,1.3046032523037,1.3046032523037,1.3046032523037,1.3046032523037,0,0.0,1.0
1999-08-12,1.813,1.813,1.813,1.813,500,1.21919881259103,1.21919881259103,1.21919881259103,1.21919881259103,743.521065340865,0.0,1.0
1999-08-13,1.75,1.75,1.75,1.75,200,1.17683283068633,1.17683283068633,1.17683283068633,1.17683283068633,297.408426136344,0.0,1.0
1999-08-16,1.75,1.75,1.75,1.75,0,1.17683283068633,1.17683283068633,1.17683283068633,1.17683283068633,0,0.0,1.0
1999-08-17,1.75,1.75,1.688,1.688,200,1.17683283068633,1.17683283068633,1.13513932468487,1.13513932468487,297.408426136344,0.0,1.0
1999-08-18,1.875,1.875,1.875,1.875,1000,1.26089231859249,1.26089231859249,1.26089231859249,1.26089231859249,1487.04213068173,0.0,1.0
1999-08-19,1.88,1.88,1.88,1.88,0,1.26425469810874,1.26425469810874,1.26425469810874,1.26425469810874,0,0.0,1.0
1999-08-20,1.88,1.88,1.88,1.88,0,1.26425469810874,1.26425469810874,1.26425469810874,1.26425469810874,0,0.0,1.0
1999-08-23,1.88,1.88,1.88,1.88,0,1.26425469810874,1.26425469810874,1.26425469810874,1.26425469810874,0,0.0,1.0
1999-08-24,1.88,1.88,1.88,1.88,0,1.26425469810874,1.26425469810874,1.26425469810874,1.26425469810874,0,0.0,1.0
1999-08-25,1.88,1.88,1.88,1.88,0,1.26425469810874,1.26425469810874,1.26425469810874,1.26425469810874,0,0.0,1.0
1999-08-26,1.88,1.88,1.88,1.88,0,1.26425469810874,1.26425469810874,1.26425469810874,1.26425469810874,0,0.0,1.0
1999-08-27,1.625,1.875,1.625,1.875,14300,1.09277334278016,1.26089231859249,1.09277334278016,1.26089231859249,21264.7024687487,0.0,1.0
1999-08-30,1.62,1.62,1.62,1.62,0,1.08941096326391,1.08941096326391,1.08941096326391,1.08941096326391,0,0.0,1.0
1999-08-31,1.62,1.62,1.62,1.62,0,1.08941096326391,1.08941096326391,1.08941096326391,1.08941096326391,0,0.0,1.0
1999-09-01,1.62,1.62,1.62,1.62,0,1.08941096326391,1.08941096326391,1.08941096326391,1.08941096326391,0,0.0,1.0
1999-09-02,1.62,1.62,1.62,1.62,0,1.08941096326391,1.08941096326391,1.08941096326391,1.08941096326391,0,0.0,1.0
1999-09-03,1.75,1.75,1.75,1.75,500,1.17683283068633,1.17683283068633,1.17683283068633,1.17683283068633,743.52106534086,0.0,1.0
1999-09-07,1.5,1.625,1.5,1.625,2000,1.00871385487399,1.09277334278016,1.00871385487399,1.09277334278016,2974.08426136346,0.0,1.0
1999-09-08,1.5,1.625,1.5,1.563,5400,1.00871385487399,1.09277334278016,1.00871385487399,1.0510798367787,8030.02750568135,0.0,1.0
1999-09-09,1.25,1.375,1.25,1.375,2400,0.840594879061662,0.924654366967828,0.840594879061662,0.924654366967828,3568.90111363614,0.0,1.0
1999-09-10,1.5,1.5,1.375,1.375,4200,1.00871385487399,1.00871385487399,0.924654366967828,0.924654366967828,6245.57694886327,0.0,1.0
1999-09-13,1.375,1.375,1.375,1.375,200,0.924654366967828,0.924654366967828,0.924654366967828,0.924654366967828,297.408426136345,0.0,1.0
1999-09-14,1.5,1.5,1.5,1.5,1500,1.00871385487399,1.00871385487399,1.00871385487399,1.00871385487399,2230.5631960226,0.0,1.0
1999-09-15,1.5,1.5,1.5,1.5,0,1.00871385487399,1.00871385487399,1.00871385487399,1.00871385487399,0,0.0,1.0
1999-09-16,1.5,1.5,1.5,1.5,0,1.00871385487399,1.00871385487399,1.00871385487399,1.00871385487399,0,0.0,1.0
1999-09-17,1.438,1.438,1.375,1.375,600,0.967020348872536,0.967020348872536,0.924654366967828,0.924654366967828,892.225278409034,0.0,1.0
1999-09-20,1.5,1.5,1.5,1.5,300,1.00871385487399,1.00871385487399,1.00871385487399,1.00871385487399,446.112639204519,0.0,1.0
1999-09-21,1.375,1.375,1.375,1.375,1200,0.924654366967828,0.924654366967828,0.924654366967828,0.924654366967828,1784.45055681807,0.0,1.0
1999-09-22,1.38,1.38,1.38,1.38,0,0.928016746484075,0.928016746484075,0.928016746484075,0.928016746484075,0,0.0,1.0
1999-09-23,1.38,1.38,1.38,1.38,0,0.928016746484075,0.928016746484075,0.928016746484075,0.928016746484075,0,0.0,1.0
1999-09-24,1.38,1.38,1.38,1.38,0,0.928016746484075,0.928016746484075,0.928016746484075,0.928016746484075,0,0.0,1.0
1999-09-27,1.5,1.5,1.5,1.5,8000,1.00871385487399,1.00871385487399,1.00871385487399,1.00871385487399,11896.3370454538,0.0,1.0
1999-09-28,1.5,1.5,1.5,1.5,0,1.00871385487399,1.00871385487399,1.00871385487399,1.00871385487399,0,0.0,1.0
1999-09-29,1.375,1.375,1.375,1.375,500,0.924654366967828,0.924654366967828,0.924654366967828,0.924654366967828,743.521065340862,0.0,1.0
1999-09-30,1.375,1.5,1.375,1.5,11500,0.924654366967828,1.00871385487399,0.924654366967828,1.00871385487399,17100.9845028398,0.0,1.0
1999-10-01,1.313,1.375,1.313,1.375,5000,0.88296086096637,0.924654366967828,0.88296086096637,0.924654366967828,7435.21065340862,0.0,1.0
1999-10-04,1.375,1.375,1.313,1.313,700,0.924654366967828,0.924654366967828,0.88296086096637,0.88296086096637,1040.92949147721,0.0,1.0
1999-10-05,1.38,1.38,1.38,1.38,0,0.928016746484075,0.928016746484075,0.928016746484075,0.928016746484075,0,0.0,1.0
1999-10-06,1.38,1.38,1.38,1.38,0,0.928016746484075,0.928016746484075,0.928016746484075,0.928016746484075,0,0.0,1.0
1999-10-07,1.38,1.38,1.38,1.38,0,0.928016746484075,0.928016746484075,0.928016746484075,0.928016746484075,0,0.0,1.0
1999-10-08,1.5,1.5,1.5,1.5,500,1.00871385487399,1.00871385487399,1.00871385487399,1.00871385487399,743.521065340865,0.0,1.0
1999-10-11,1.5,1.5,1.5,1.5,3000,1.00871385487399,1.00871385487399,1.00871385487399,1.00871385487399,4461.12639204519,0.0,1.0
1999-10-12,1.5,1.5,1.375,1.438,2400,1.00871385487399,1.00871385487399,0.924654366967828,0.967020348872536,3568.90111363615,0.0,1.0
1999-10-13,1.5,1.5,1.5,1.5,0,1.00871385487399,1.00871385487399,1.00871385487399,1.00871385487399,0,0.0,1.0
1999-10-14,1.375,1.375,1.313,1.375,6000,0.924654366967828,0.924654366967828,0.88296086096637,0.924654366967828,8922.25278409035,0.0,1.0
1999-10-15,1.38,1.38,1.38,1.38,0,0.928016746484075,0.928016746484075,0.928016746484075,0.928016746484075,0,0.0,1.0
1999-10-18,1.5,1.5,1.438,1.438,900,1.00871385487399,1.00871385487399,0.967020348872536,0.967020348872536,1338.33791761356,0.0,1.0
1999-10-19,1.375,1.5,1.375,1.5,700,0.924654366967828,1.00871385487399,0.924654366967828,1.00871385487399,1040.92949147721,0.0,1.0
1999-10-20,1.375,1.375,1.25,1.25,400,0.924654366967828,0.924654366967828,0.840594879061662,0.840594879061662,594.81685227269,0.0,1.0
1999-10-21,1.38,1.38,1.38,1.38,0,0.928016746484075,0.928016746484075,0.928016746484075,0.928016746484075,0,0.0,1.0
1999-10-22,1.563,1.563,1.313,1.313,3300,1.0510798367787,1.0510798367787,0.88296086096637,0.88296086096637,4907.2390312497,0.0,1.0
1999-10-25,1.5,1.5,1.375,1.438,2000,1.00871385487399,1.00871385487399,0.924654366967828,0.967020348872536,2974.08426136346,0.0,1.0
1999-10-26,1.438,1.438,1.375,1.375,1000,0.967020348872536,0.967020348872536,0.924654366967828,0.924654366967828,1487.04213068172,0.0,1.0
1999-10-27,1.44,1.44,1.44,1.44,0,0.968365300679034,0.968365300679034,0.968365300679034,0.968365300679034,0,0.0,1.0
1999-10-28,1.375,1.375,1.375,1.375,100,0.924654366967828,0.924654366967828,0.924654366967828,0.924654366967828,148.704213068172,0.0,1.0
1999-10-29,1.375,1.375,0.9609,1.25,71000,0.924654366967828,0.924654366967828,0.646182095432281,0.840594879061662,105579.991278402,0.0,1.0
1999-11-01,1.375,1.375,1.25,1.25,1700,0.924654366967828,0.924654366967828,0.840594879061662,0.840594879061662,2527.97162215893,0.0,1.0
1999-11-02,1.25,1.25,1.125,1.25,2000,0.840594879061662,0.840594879061662,0.756535391155496,0.840594879061662,2974.08426136345,0.0,1.0
1999-11-03,1.25,1.25,1.25,1.25,0,0.840594879061662,0.840594879061662,0.840594879061662,0.840594879061662,0,0.0,1.0
1999-11-04,1.125,1.25,1.125,1.25,24700,0.756535391155496,0.840594879061662,0.756535391155496,0.840594879061662,36729.9406278386,0.0,1.0
1999-11-05,1.125,1.125,1.125,1.125,500,0.756535391155496,0.756535391155496,0.756535391155496,0.756535391155496,743.521065340862,0.0,1.0
1999-11-08,1.063,1.063,1.063,1.063,6100,0.714841885154037,0.714841885154037,0.714841885154037,0.714841885154037,9070.95699715852,0.0,1.0
1999-11-09,1.125,1.125,1.0,1.0,10500,0.756535391155496,0.756535391155496,0.672475903249329,0.672475903249329,15613.9423721581,0.0,1.0
1999-11-10,1.0,1.0,1.0,1.0,13500,0.672475903249329,0.672475903249329,0.672475903249329,0.672475903249329,20075.0687642033,0.0,1.0
1999-11-11,1.125,1.125,1.125,1.125,1000,0.756535391155496,0.756535391155496,0.756535391155496,0.756535391155496,1487.04213068172,0.0,1.0
1999-11-12,1.063,1.063,1.063,1.063,800,0.714841885154037,0.714841885154037,0.714841885154037,0.714841885154037,1189.63370454538,0.0,1.0
1999-11-15,1.0,1.063,1.0,1.063,6600,0.672475903249329,0.714841885154037,0.672475903249329,0.714841885154037,9814.47806249939,0.0,1.0
1999-11-16,1.063,1.063,0.9375,1.0,21000,0.714841885154037,0.714841885154037,0.630446159296246,0.672475903249329,31227.8847443162,0.0,1.0
1999-11-17,1.0,1.063,1.0,1.063,3700,0.672475903249329,0.714841885154037,0.672475903249329,0.714841885154037,5502.05588352238,0.0,1.0
1999-11-18,1.0,1.0,1.0,1.0,0,0.672475903249329,0.672475903249329,0.672475903249329,0.672475903249329,0,0.0,1.0
1999-11-19,1.0,1.188,1.0,1.188,5400,0.672475903249329,0.798901373060203,0.672475903249329,0.798901373060203,8030.02750568132,0.0,1.0
1999-11-22,1.0,1.125,1.0,1.125,3000,0.672475903249329,0.756535391155496,0.672475903249329,0.756535391155496,4461.12639204518,0.0,1.0
1999-11-23,1.063,1.063,1.0,1.0,2300,0.714841885154037,0.714841885154037,0.672475903249329,0.672475903249329,3420.19690056797,0.0,1.0
1999-11-24,1.0,1.125,1.0,1.063,14400,0.672475903249329,0.756535391155496,0.672475903249329,0.714841885154037,21413.4066818168,0.0,1.0
1999-11-26,1.0,1.0,1.0,1.0,200,0.672475903249329,0.672475903249329,0.672475903249329,0.672475903249329,297.408426136345,0.0,1.0
1999-11-29,1.125,1.125,1.125,1.125,1400,0.756535391155496,0.756535391155496,0.756535391155496,0.756535391155496,2081.85898295441,0.0,1.0
1999-11-30,1.063,1.063,1.063,1.063,100,0.714841885154037,0.714841885154037,0.714841885154037,0.714841885154037,148.704213068172,0.0,1.0
1999-12-01,1.125,1.188,1.125,1.188,5200,0.756535391155496,0.798901373060203,0.756535391155496,0.798901373060203,7732.61907954496,0.0,1.0
1999-12-02,1.12,1.12,1.12,1.12,0,0.753173011639249,0.753173011639249,0.753173011639249,0.753173011639249,0,0.0,1.0
1999-12-03,1.125,1.125,1.063,1.125,6500,0.756535391155496,0.756535391155496,0.714841885154037,0.756535391155496,9665.7738494312,0.0,1.0
1999-12-06,1.125,1.188,1.125,1.188,1300,0.756535391155496,0.798901373060203,0.756535391155496,0.798901373060203,1933.15476988624,0.0,1.0
1999-12-07,1.25,1.25,1.25,1.25,700,0.840594879061662,0.840594879061662,0.840594879061662,0.840594879061662,1040.92949147721,0.0,1.0
1999-12-08,1.188,1.188,1.188,1.188,200,0.798901373060203,0.798901373060203,0.798901373060203,0.798901373060203,297.408426136345,0.0,1.0
1999-12-09,1.125,1.125,1.125,1.125,2700,0.756535391155496,0.756535391155496,0.756535391155496,0.756535391155496,4015.01375284065,0.0,1.0
1999-12-10,1.188,1.188,1.063,1.188,16900,0.798901373060203,0.798901373060203,0.714841885154037,0.798901373060203,25131.0120085212,0.0,1.0
1999-12-13,1.0,1.063,1.0,1.063,18300,0.672475903249329,0.714841885154037,0.672475903249329,0.714841885154037,27212.8709914756,0.0,1.0
1999-12-14,1.0,1.0,1.0,1.0,3500,0.672475903249329,0.672475903249329,0.672475903249329,0.672475903249329,5204.64745738604,0.0,1.0
1999-12-15,1.0,1.0,0.875,1.0,102200,0.672475903249329,0.672475903249329,0.588416415343163,0.672475903249329,151975.705755672,0.0,1.0
1999-12-16,1.25,1.25,0.8125,0.9375,108800,0.840594879061662,0.840594879061662,0.54638667139008,0.630446159296246,161790.183818172,0.0,1.0
1999-12-17,1.375,1.375,1.375,1.375,11100,0.924654366967828,0.924654366967828,0.924654366967828,0.924654366967828,16506.1676505671,0.0,1.0
1999-12-20,1.375,1.375,1.313,1.375,6800,0.924654366967828,0.924654366967828,0.88296086096637,0.924654366967828,10111.8864886357,0.0,1.0
1999-12-21,1.38,1.38,1.38,1.38,0,0.928016746484075,0.928016746484075,0.928016746484075,0.928016746484075,0,0.0,1.0
1999-12-22,1.25,1.25,1.125,1.25,6000,0.840594879061662,0.840594879061662,0.756535391155496,0.840594879061662,8922.25278409034,0.0,1.0
1999-12-23,1.313,1.375,1.25,1.375,8500,0.88296086096637,0.924654366967828,0.840594879061662,0.924654366967828,12639.8581107946,0.0,1.0
1999-12-27,1.25,1.25,1.125,1.125,900,0.840594879061662,0.840594879061662,0.756535391155496,0.756535391155496,1338.33791761355,0.0,1.0
1999-12-28,1.0,1.25,1.0,1.188,34500,0.672475903249329,0.840594879061662,0.672475903249329,0.798901373060203,51302.9535085195,0.0,1.0
1999-12-29,1.125,1.125,1.063,1.063,4600,0.756535391155496,0.756535391155496,0.714841885154037,0.714841885154037,6840.39380113593,0.0,1.0
1999-12-30,1.188,1.25,1.125,1.125,6900,0.798901373060203,0.840594879061662,0.756535391155496,0.756535391155496,10260.5907017039,0.0,1.0
1999-12-31,1.125,1.188,1.125,1.188,7000,0.756535391155496,0.798901373060203,0.756535391155496,0.798901373060203,10409.2949147721,0.0,1.0
2000-01-03,1.12,1.12,1.12,1.12,0,0.753173011639249,0.753173011639249,0.753173011639249,0.753173011639249,0,0.0,1.0
2000-01-04,1.063,1.063,1.063,1.063,6700,0.714841885154037,0.714841885154037,0.714841885154037,0.714841885154037,9963.18227556756,0.0,1.0
2000-01-05,1.0,1.0,1.0,1.0,2300,0.672475903249329,0.672475903249329,0.672475903249329,0.672475903249329,3420.19690056797,0.0,1.0
2000-01-06,1.0,1.0,1.0,1.0,0,0.672475903249329,0.672475903249329,0.672475903249329,0.672475903249329,0,0.0,1.0
2000-01-07,1.0,1.0,0.9375,0.9375,2500,0.672475903249329,0.672475903249329,0.630446159296246,0.630446159296246,3717.60532670431,0.0,1.0
2000-01-10,0.9375,1.0,0.9375,1.0,22000,0.630446159296246,0.672475903249329,0.630446159296246,0.672475903249329,32714.926874998,0.0,1.0
2000-01-11,1.063,1.063,1.063,1.063,900,0.714841885154037,0.714841885154037,0.714841885154037,0.714841885154037,1338.33791761355,0.0,1.0
2000-01-12,1.188,1.188,1.125,1.125,10000,0.798901373060203,0.798901373060203,0.756535391155496,0.756535391155496,14870.4213068173,0.0,1.0
2000-01-13,1.063,1.063,1.0,1.063,8600,0.714841885154037,0.714841885154037,0.672475903249329,0.714841885154037,12788.5623238628,0.0,1.0
2000-01-14,1.188,1.188,1.188,1.188,1200,0.798901373060203,0.798901373060203,0.798901373060203,0.798901373060203,1784.45055681807,0.0,1.0
2000-01-18,1.375,1.438,1.188,1.188,4300,0.924654366967828,0.967020348872536,0.798901373060203,0.798901373060203,6394.28116193141,0.0,1.0
2000-01-19,1.438,1.438,1.313,1.313,7600,0.967020348872536,0.967020348872536,0.88296086096637,0.88296086096637,11301.5201931811,0.0,1.0
2000-01-20,1.438,1.5,1.375,1.438,46300,0.967020348872536,1.00871385487399,0.924654366967828,0.967020348872536,68850.0506505638,0.0,1.0
2000-01-21,1.563,1.563,1.5,1.5,72800,1.0510798367787,1.0510798367787,1.00871385487399,1.00871385487399,108256.66711363,0.0,1.0
2000-01-24,1.625,1.75,1.563,1.563,50900,1.09277334278016,1.17683283068633,1.0510798367787,1.0510798367787,75690.4444516998,0.0,1.0
2000-01-25,1.5,1.625,1.5,1.625,9200,1.00871385487399,1.09277334278016,1.00871385487399,1.09277334278016,13680.7876022719,0.0,1.0
2000-01-26,1.625,1.625,1.563,1.563,12600,1.09277334278016,1.09277334278016,1.0510798367787,1.0510798367787,18736.7308465897,0.0,1.0
2000-01-27,1.75,1.75,1.75,1.75,5000,1.17683283068633,1.17683283068633,1.17683283068633,1.17683283068633,7435.2106534086,0.0,1.0
2000-01-28,1.813,1.813,1.625,1.625,18500,1.21919881259103,1.21919881259103,1.09277334278016,1.09277334278016,27510.279417612,0.0,1.0
2000-01-31,1.813,1.813,1.813,1.813,700,1.21919881259103,1.21919881259103,1.21919881259103,1.21919881259103,1040.92949147721,0.0,1.0
2000-02-01,1.625,1.688,1.625,1.688,5800,1.09277334278016,1.13513932468487,1.09277334278016,1.13513932468487,8624.844357954,0.0,1.0
2000-02-02,1.625,1.625,1.5,1.5,10500,1.09277334278016,1.09277334278016,1.00871385487399,1.00871385487399,15613.9423721581,0.0,1.0
2000-02-03,1.563,1.625,1.563,1.625,17300,1.0510798367787,1.09277334278016,1.0510798367787,1.09277334278016,25725.8288607939,0.0,1.0
2000-02-04,1.5,1.5,1.5,1.5,600,1.00871385487399,1.00871385487399,1.00871385487399,1.00871385487399,892.225278409038,0.0,1.0
2000-02-07,1.5,1.5,1.5,1.5,9000,1.00871385487399,1.00871385487399,1.00871385487399,1.00871385487399,13383.3791761356,0.0,1.0
2000-02-08,1.5,1.5,1.5,1.5,600,1.00871385487399,1.00871385487399,1.00871385487399,1.00871385487399,892.225278409038,0.0,1.0
2000-02-09,1.5,1.625,1.5,1.5,6700,1.00871385487399,1.09277334278016,1.00871385487399,1.00871385487399,9963.18227556759,0.0,1.0
2000-02-10,1.438,1.438,1.438,1.438,7300,0.967020348872536,0.967020348872536,0.967020348872536,0.967020348872536,10855.4075539766,0.0,1.0
2000-02-11,1.5,1.5,1.438,1.438,5400,1.00871385487399,1.00871385487399,0.967020348872536,0.967020348872536,8030.02750568135,0.0,1.0
2000-02-14,1.5,1.5,1.5,1.5,0,1.00871385487399,1.00871385487399,1.00871385487399,1.00871385487399,0,0.0,1.0
2000-02-15,1.5,1.5,1.5,1.5,100,1.00871385487399,1.00871385487399,1.00871385487399,1.00871385487399,148.704213068173,0.0,1.0
2000-02-16,1.5,1.5,1.5,1.5,3300,1.00871385487399,1.00871385487399,1.00871385487399,1.00871385487399,4907.23903124971,0.0,1.0
2000-02-17,1.5,1.5,1.5,1.5,0,1.00871385487399,1.00871385487399,1.00871385487399,1.00871385487399,0,0.0,1.0
2000-02-18,1.625,1.625,1.5,1.5,400,1.09277334278016,1.09277334278016,1.00871385487399,1.00871385487399,594.81685227269,0.0,1.0
2000-02-22,1.813,1.813,1.625,1.625,4700,1.21919881259103,1.21919881259103,1.09277334278016,1.09277334278016,6989.09801420413,0.0,1.0
2000-02-23,1.563,1.938,1.438,1.938,13700,1.0510798367787,1.3032583004972,0.967020348872536,1.3032583004972,20372.4771903397,0.0,1.0
2000-02-24,1.688,1.688,1.563,1.563,44400,1.13513932468487,1.13513932468487,1.0510798367787,1.0510798367787,66024.6706022685,0.0,1.0
2000-02-25,1.938,1.938,1.563,1.563,8400,1.3032583004972,1.3032583004972,1.0510798367787,1.0510798367787,12491.1538977265,0.0,1.0
2000-02-28,1.938,2.0,1.813,2.0,15100,1.3032583004972,1.34495180649866,1.21919881259103,1.34495180649866,22454.336173294,0.0,1.0
2000-02-29,2.0,2.125,1.938,1.938,36100,1.34495180649866,1.42901129440483,1.3032583004972,1.3032583004972,53682.2209176102,0.0,1.0
2000-03-01,2.313,2.5,2.125,2.125,17900,1.5554367642157,1.68118975812332,1.42901129440483,1.42901129440483,26618.0541392028,0.0,1.0
2000-03-02,2.313,2.5,2.313,2.375,8600,1.5554367642157,1.68118975812332,1.5554367642157,1.59713027021716,12788.5623238628,0.0,1.0
2000-03-03,2.375,2.375,2.25,2.375,11900,1.59713027021716,1.59713027021716,1.51307078231099,1.59713027021716,17695.8013551125,0.0,1.0
2000-03-06,2.375,2.5,2.125,2.438,44700,1.59713027021716,1.68118975812332,1.42901129440483,1.63949625212187,66470.783241473,0.0,1.0
2000-03-07,2.438,2.438,2.25,2.25,24200,1.63949625212187,1.63949625212187,1.51307078231099,1.51307078231099,35986.4195624976,0.0,1.0
2000-03-08,2.438,2.5,2.375,2.438,8900,1.63949625212187,1.68118975812332,1.59713027021716,1.63949625212187,13234.6749630673,0.0,1.0
2000-03-09,2.5,2.563,2.375,2.375,11000,1.68118975812332,1.72355574002803,1.59713027021716,1.59713027021716,16357.463437499,0.0,1.0
2000-03-10,2.5,2.5,2.438,2.5,10800,1.68118975812332,1.68118975812332,1.63949625212187,1.68118975812332,16060.0550113627,0.0,1.0
2000-03-13,2.5,2.5,2.5,2.5,1800,1.68118975812332,1.68118975812332,1.68118975812332,1.68118975812332,2676.67583522711,0.0,1.0
2000-03-14,2.5,2.5,2.438,2.5,12900,1.68118975812332,1.68118975812332,1.63949625212187,1.68118975812332,19182.8434857943,0.0,1.0
2000-03-15,2.5,2.563,2.438,2.438,38300,1.68118975812332,1.72355574002803,1.63949625212187,1.63949625212187,56953.7136051102,0.0,1.0
2000-03-16,2.563,2.75,2.563,2.75,17300,1.72355574002803,1.84930873393566,1.72355574002803,1.84930873393566,25725.8288607939,0.0,1.0
2000-03-17,2.563,2.625,2.5,2.5,17600,1.72355574002803,1.76524924602949,1.68118975812332,1.68118975812332,26171.9414999984,0.0,1.0
2000-03-20,2.688,2.75,2.375,2.75,24100,1.8076152279342,1.84930873393566,1.59713027021716,1.84930873393566,35837.7153494295,0.0,1.0
2000-03-21,2.5,2.688,2.5,2.688,25000,1.68118975812332,1.8076152279342,1.68118975812332,1.8076152279342,37176.0532670432,0.0,1.0
2000-03-22,2.5,2.625,2.5,2.5,28600,1.68118975812332,1.76524924602949,1.68118975812332,1.68118975812332,42529.4049374974,0.0,1.0
2000-03-23,2.688,2.688,2.5,2.5,10500,1.8076152279342,1.8076152279342,1.68118975812332,1.68118975812332,15613.9423721581,0.0,1.0
2000-03-24,2.625,2.688,2.563,2.688,9900,1.76524924602949,1.8076152279342,1.72355574002803,1.8076152279342,14721.7170937491,0.0,1.0
2000-03-27,2.563,2.625,2.563,2.563,3800,1.72355574002803,1.76524924602949,1.72355574002803,1.72355574002803,5650.76009659056,0.0,1.0
2000-03-28,2.625,2.75,2.5,2.75,13800,1.76524924602949,1.84930873393566,1.68118975812332,1.84930873393566,20521.1814034078,0.0,1.0
2000-03-29,2.563,2.563,2.5,2.5,11200,1.72355574002803,1.72355574002803,1.68118975812332,1.68118975812332,16654.8718636353,0.0,1.0
2000-03-30,2.56,2.56,2.56,2.56,0,1.72153831231828,1.72153831231828,1.72153831231828,1.72153831231828,0,0.0,1.0
2000-03-31,2.563,2.563,2.563,2.563,5000,1.72355574002803,1.72355574002803,1.72355574002803,1.72355574002803,7435.21065340863,0.0,1.0
2000-04-03,2.5,2.625,2.5,2.625,7000,1.68118975812332,1.76524924602949,1.68118975812332,1.76524924602949,10409.2949147721,0.0,1.0
2000-04-04,2.5,2.5,2.5,2.5,31900,1.68118975812332,1.68118975812332,1.68118975812332,1.68118975812332,47436.6439687471,0.0,1.0
2000-04-05,2.5,2.5,2.5,2.5,6900,1.68118975812332,1.68118975812332,1.68118975812332,1.68118975812332,10260.5907017039,0.0,1.0
2000-04-06,2.75,2.875,2.5,2.625,26300,1.84930873393566,1.93336822184182,1.68118975812332,1.76524924602949,39109.2080369293,0.0,1.0
2000-04-07,2.625,2.75,2.625,2.75,5500,1.76524924602949,1.84930873393566,1.76524924602949,1.84930873393566,8178.73171874948,0.0,1.0
2000-04-10,2.875,2.875,2.875,2.875,300,1.93336822184182,1.93336822184182,1.93336822184182,1.93336822184182,446.112639204518,0.0,1.0
2000-04-11,2.625,2.875,2.625,2.875,11500,1.76524924602949,1.93336822184182,1.76524924602949,1.93336822184182,17100.9845028398,0.0,1.0
2000-04-12,2.5,2.75,2.5,2.75,1600,1.68118975812332,1.84930873393566,1.68118975812332,1.84930873393566,2379.26740909076,0.0,1.0
2000-04-13,2.5,2.75,2.5,2.75,34100,1.68118975812332,1.84930873393566,1.68118975812332,1.84930873393566,50708.1366562469,0.0,1.0
2000-04-14,2.5,2.5,2.5,2.5,0,1.68118975812332,1.68118975812332,1.68118975812332,1.68118975812332,0,0.0,1.0
2000-04-17,2.375,2.5,2.313,2.5,11400,1.59713027021716,1.68118975812332,1.5554367642157,1.68118975812332,16952.2802897716,0.0,1.0
2000-04-18,2.313,2.313,2.313,2.313,7500,1.5554367642157,1.5554367642157,1.5554367642157,1.5554367642157,11152.8159801129,0.0,1.0
2000-04-19,2.375,2.375,2.375,2.375,1200,1.59713027021716,1.59713027021716,1.59713027021716,1.59713027021716,1784.45055681807,0.0,1.0
2000-04-20,2.375,2.5,2.375,2.5,400,1.59713027021716,1.68118975812332,1.59713027021716,1.68118975812332,594.816852272689,0.0,1.0
2000-04-24,2.375,2.5,2.375,2.5,30100,1.59713027021716,1.68118975812332,1.59713027021716,1.68118975812332,44759.9681335198,0.0,1.0
2000-04-25,2.438,2.5,2.438,2.5,12200,1.63949625212187,1.68118975812332,1.63949625212187,1.68118975812332,18141.913994317,0.0,1.0
2000-04-26,2.625,2.625,2.5,2.5,16500,1.76524924602949,1.76524924602949,1.68118975812332,1.68118975812332,24536.1951562485,0.0,1.0
2000-04-27,2.563,2.625,2.5,2.625,9500,1.72355574002803,1.76524924602949,1.68118975812332,1.76524924602949,14126.9002414764,0.0,1.0
2000-04-28,2.5,2.625,2.5,2.625,500,1.68118975812332,1.76524924602949,1.68118975812332,1.76524924602949,743.521065340864,0.0,1.0
2000-05-01,2.5,2.5,2.5,2.5,11100,1.68118975812332,1.68118975812332,1.68118975812332,1.68118975812332,16506.1676505672,0.0,1.0
2000-05-02,2.5,2.625,2.5,2.625,14200,1.68118975812332,1.76524924602949,1.68118975812332,1.76524924602949,21115.9982556805,0.0,1.0
2000-05-03,2.5,2.5,2.5,2.5,9600,1.68118975812332,1.68118975812332,1.68118975812332,1.68118975812332,14275.6044545446,0.0,1.0
2000-05-04,2.438,2.438,2.438,2.438,200,1.63949625212187,1.63949625212187,1.63949625212187,1.63949625212187,297.408426136344,0.0,1.0
2000-05-05,2.438,2.438,2.438,2.438,18300,1.63949625212187,1.63949625212187,1.63949625212187,1.63949625212187,27212.8709914755,0.0,1.0
2000-05-08,2.375,2.375,2.375,2.375,2000,1.59713027021716,1.59713027021716,1.59713027021716,1.59713027021716,2974.08426136344,0.0,1.0
2000-05-09,2.375,2.375,2.375,2.375,1000,1.59713027021716,1.59713027021716,1.59713027021716,1.59713027021716,1487.04213068172,0.0,1.0
2000-05-10,2.313,2.5,2.25,2.5,2900,1.5554367642157,1.68118975812332,1.51307078231099,1.68118975812332,4312.422178977,0.0,1.0
2000-05-11,2.313,2.313,2.313,2.313,2000,1.5554367642157,1.5554367642157,1.5554367642157,1.5554367642157,2974.08426136345,0.0,1.0
2000-05-12,2.313,2.313,2.313,2.313,2700,1.5554367642157,1.5554367642157,1.5554367642157,1.5554367642157,4015.01375284065,0.0,1.0
2000-05-15,2.375,2.438,2.313,2.438,11100,1.59713027021716,1.63949625212187,1.5554367642157,1.63949625212187,16506.1676505671,0.0,1.0
2000-05-16,2.375,2.375,2.313,2.313,16100,1.59713027021716,1.59713027021716,1.5554367642157,1.5554367642157,23941.3783039757,0.0,1.0
2000-05-17,2.438,2.438,2.375,2.375,7000,1.63949625212187,1.63949625212187,1.59713027021716,1.59713027021716,10409.294914772,0.0,1.0
2000-05-18,2.5,2.5,2.313,2.313,4500,1.68118975812332,1.68118975812332,1.5554367642157,1.5554367642157,6691.68958806777,0.0,1.0
2000-05-19,2.125,2.375,1.875,2.375,12300,1.42901129440483,1.59713027021716,1.26089231859249,1.59713027021716,18290.6182073851,0.0,1.0
2000-05-22,2.25,2.25,2.0,2.0,5800,1.51307078231099,1.51307078231099,1.34495180649866,1.34495180649866,8624.84435795401,0.0,1.0
2000-05-23,2.0,2.0,2.0,2.0,1000,1.34495180649866,1.34495180649866,1.34495180649866,1.34495180649866,1487.04213068172,0.0,1.0
2000-05-24,2.25,2.25,2.125,2.125,1200,1.51307078231099,1.51307078231099,1.42901129440483,1.42901129440483,1784.45055681807,0.0,1.0
2000-05-25,2.25,2.25,2.125,2.125,1500,1.51307078231099,1.51307078231099,1.42901129440483,1.42901129440483,2230.56319602259,0.0,1.0
2000-05-26,2.125,2.125,2.125,2.125,38100,1.42901129440483,1.42901129440483,1.42901129440483,1.42901129440483,56656.3051789735,0.0,1.0
2000-05-30,2.375,2.375,2.25,2.25,3600,1.59713027021716,1.59713027021716,1.51307078231099,1.51307078231099,5353.3516704542,0.0,1.0
2000-05-31,2.375,2.375,2.25,2.25,300,1.59713027021716,1.59713027021716,1.51307078231099,1.51307078231099,446.112639204517,0.0,1.0
2000-06-01,2.25,2.25,2.25,2.25,7000,1.51307078231099,1.51307078231099,1.51307078231099,1.51307078231099,10409.2949147721,0.0,1.0
2000-06-02,2.375,2.625,2.25,2.375,21900,1.59713027021716,1.76524924602949,1.51307078231099,1.59713027021716,32566.2226619297,0.0,1.0
2000-06-05,2.438,2.438,2.438,2.438,11800,1.63949625212187,1.63949625212187,1.63949625212187,1.63949625212187,17547.0971420443,0.0,1.0
2000-06-06,2.438,2.438,2.375,2.375,21200,1.63949625212187,1.63949625212187,1.59713027021716,1.59713027021716,31525.2931704525,0.0,1.0
2000-06-07,2.44,2.44,2.44,2.44,0,1.64084120392836,1.64084120392836,1.64084120392836,1.64084120392836,0,0.0,1.0
2000-06-08,2.5,2.625,2.375,2.625,18400,1.68118975812332,1.76524924602949,1.59713027021716,1.76524924602949,27361.5752045438,0.0,1.0
2000-06-09,2.563,2.563,2.5,2.5,12200,1.72355574002803,1.72355574002803,1.68118975812332,1.68118975812332,18141.9139943171,0.0,1.0
2000-06-12,2.5,2.563,2.313,2.563,29000,1.68118975812332,1.72355574002803,1.5554367642157,1.72355574002803,43124.2217897701,0.0,1.0
2000-06-13,2.5,2.5,2.375,2.375,1200,1.68118975812332,1.68118975812332,1.59713027021716,1.59713027021716,1784.45055681807,0.0,1.0
2000-06-14,2.625,2.625,2.375,2.625,50200,1.76524924602949,1.76524924602949,1.59713027021716,1.76524924602949,74649.5149602226,0.0,1.0
2000-06-15,2.5,2.625,2.5,2.625,11400,1.68118975812332,1.76524924602949,1.68118975812332,1.76524924602949,16952.2802897717,0.0,1.0
2000-06-16,2.625,2.625,2.563,2.563,2200,1.76524924602949,1.76524924602949,1.72355574002803,1.72355574002803,3271.49268749979,0.0,1.0
2000-06-19,2.563,2.563,2.5,2.5,3300,1.72355574002803,1.72355574002803,1.68118975812332,1.68118975812332,4907.23903124969,0.0,1.0
2000-06-20,2.5,2.563,2.5,2.563,5400,1.68118975812332,1.72355574002803,1.68118975812332,1.72355574002803,8030.02750568133,0.0,1.0
2000-06-21,2.5,2.5,2.5,2.5,0,1.68118975812332,1.68118975812332,1.68118975812332,1.68118975812332,0,0.0,1.0
2000-06-22,3.0,3.0,2.5,2.5,19000,2.01742770974799,2.01742770974799,1.68118975812332,1.68118975812332,28253.8004829527,0.0,1.0
2000-06-23,3.25,3.375,3.0,3.0,14300,2.18554668556032,2.26960617346649,2.01742770974799,2.01742770974799,21264.7024687487,0.0,1.0
2000-06-26,2.875,3.375,2.875,3.375,14600,1.93336822184182,2.26960617346649,1.93336822184182,2.26960617346649,21710.8151079532,0.0,1.0
2000-06-27,3.063,3.063,3.0,3.0,1000,2.0597936916527,2.0597936916527,2.01742770974799,2.01742770974799,1487.04213068172,0.0,1.0
2000-06-28,2.75,3.0,2.75,3.0,4300,1.84930873393566,2.01742770974799,1.84930873393566,2.01742770974799,6394.2811619314,0.0,1.0
2000-06-29,2.75,2.75,2.75,2.75,0,1.84930873393566,1.84930873393566,1.84930873393566,1.84930873393566,0,0.0,1.0
2000-06-30,3.375,3.375,2.75,2.75,5700,2.26960617346649,2.26960617346649,1.84930873393566,1.84930873393566,8476.14014488582,0.0,1.0
2000-07-03,3.125,3.25,3.125,3.25,1600,2.10148719765415,2.18554668556032,2.10148719765415,2.18554668556032,2379.26740909076,0.0,1.0
2000-07-05,3.0,3.125,2.875,3.0,5000,2.01742770974799,2.10148719765415,1.93336822184182,2.01742770974799,7435.21065340862,0.0,1.0
2000-07-06,3.125,3.125,2.875,2.875,1300,2.10148719765415,2.10148719765415,1.93336822184182,1.93336822184182,1933.15476988625,0.0,1.0
2000-07-07,3.063,3.063,2.875,3.0,2500,2.0597936916527,2.0597936916527,1.93336822184182,2.01742770974799,3717.6053267043,0.0,1.0
2000-07-10,3.125,3.188,3.125,3.188,1500,2.10148719765415,2.14385317955886,2.10148719765415,2.14385317955886,2230.56319602259,0.0,1.0
2000-07-11,3.25,3.25,3.125,3.125,1100,2.18554668556032,2.18554668556032,2.10148719765415,2.10148719765415,1635.7463437499,0.0,1.0
2000-07-12,3.125,3.125,3.125,3.125,300,2.10148719765415,2.10148719765415,2.10148719765415,2.10148719765415,446.112639204518,0.0,1.0
2000-07-13,3.12,3.12,3.12,3.12,0,2.09812481813791,2.09812481813791,2.09812481813791,2.09812481813791,0,0.0,1.0
2000-07-14,3.25,3.25,3.063,3.25,3500,2.18554668556032,2.18554668556032,2.0597936916527,2.18554668556032,5204.64745738604,0.0,1.0
2000-07-17,3.438,3.438,3.25,3.25,3800,2.31197215537119,2.31197215537119,2.18554668556032,2.18554668556032,5650.76009659056,0.0,1.0
2000-07-18,3.313,3.438,3.313,3.438,1000,2.22791266746503,2.31197215537119,2.22791266746503,2.31197215537119,1487.04213068172,0.0,1.0
2000-07-19,3.438,3.438,3.438,3.438,7200,2.31197215537119,2.31197215537119,2.31197215537119,2.31197215537119,10706.7033409084,0.0,1.0
2000-07-20,3.375,3.375,3.313,3.313,1900,2.26960617346649,2.26960617346649,2.22791266746503,2.22791266746503,2825.38004829527,0.0,1.0
2000-07-21,3.313,3.375,3.313,3.375,300,2.22791266746503,2.26960617346649,2.22791266746503,2.26960617346649,446.112639204517,0.0,1.0
2000-07-24,3.125,3.313,3.125,3.313,2000,2.10148719765415,2.22791266746503,2.10148719765415,2.22791266746503,2974.08426136346,0.0,1.0
2000-07-25,3.125,3.125,3.125,3.125,1100,2.10148719765415,2.10148719765415,2.10148719765415,2.10148719765415,1635.7463437499,0.0,1.0
2000-07-26,3.12,3.12,3.12,3.12,0,2.09812481813791,2.09812481813791,2.09812481813791,2.09812481813791,0,0.0,1.0
2000-07-27,3.0,3.0,3.0,3.0,3100,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,4609.83060511334,0.0,1.0
2000-07-28,3.063,3.063,3.0,3.0,1800,2.0597936916527,2.0597936916527,2.01742770974799,2.01742770974799,2676.6758352271,0.0,1.0
2000-07-31,3.0,3.25,3.0,3.063,1500,2.01742770974799,2.18554668556032,2.01742770974799,2.0597936916527,2230.56319602259,0.0,1.0
2000-08-01,3.0,3.0,3.0,3.0,0,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,0,0.0,1.0
2000-08-02,3.0,3.0,3.0,3.0,0,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,0,0.0,1.0
2000-08-03,3.0,3.0,3.0,3.0,200,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,297.408426136345,0.0,1.0
2000-08-04,3.0,3.0,3.0,3.0,0,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,0,0.0,1.0
2000-08-07,3.125,3.25,3.0,3.0,2900,2.10148719765415,2.18554668556032,2.01742770974799,2.01742770974799,4312.42217897701,0.0,1.0
2000-08-08,3.0,3.0,3.0,3.0,100,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,148.704213068172,0.0,1.0
2000-08-09,3.0,3.0,3.0,3.0,0,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,0,0.0,1.0
2000-08-10,3.0,3.0,3.0,3.0,0,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,0,0.0,1.0
2000-08-11,2.938,3.063,2.938,3.063,7400,1.97573420374653,2.0597936916527,1.97573420374653,2.0597936916527,11004.1117670448,0.0,1.0
2000-08-14,3.125,3.125,3.0,3.0,3000,2.10148719765415,2.10148719765415,2.01742770974799,2.01742770974799,4461.12639204518,0.0,1.0
2000-08-15,3.0,3.125,3.0,3.125,600,2.01742770974799,2.10148719765415,2.01742770974799,2.10148719765415,892.225278409034,0.0,1.0
2000-08-16,3.0,3.0,3.0,3.0,700,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,1040.92949147721,0.0,1.0
2000-08-17,3.125,3.125,3.125,3.125,500,2.10148719765415,2.10148719765415,2.10148719765415,2.10148719765415,743.521065340864,0.0,1.0
2000-08-18,3.063,3.125,3.063,3.125,1400,2.0597936916527,2.10148719765415,2.0597936916527,2.10148719765415,2081.85898295441,0.0,1.0
2000-08-21,3.063,3.25,3.063,3.125,4600,2.0597936916527,2.18554668556032,2.0597936916527,2.10148719765415,6840.39380113592,0.0,1.0
2000-08-22,3.188,3.188,3.0,3.0,2900,2.14385317955886,2.14385317955886,2.01742770974799,2.01742770974799,4312.42217897701,0.0,1.0
2000-08-23,3.188,3.313,3.188,3.188,1500,2.14385317955886,2.22791266746503,2.14385317955886,2.14385317955886,2230.56319602259,0.0,1.0
2000-08-24,3.125,3.25,3.063,3.125,10200,2.10148719765415,2.18554668556032,2.0597936916527,2.10148719765415,15167.8297329536,0.0,1.0
2000-08-25,3.313,3.313,3.0,3.0,2200,2.22791266746503,2.22791266746503,2.01742770974799,2.01742770974799,3271.49268749979,0.0,1.0
2000-08-28,3.375,3.375,3.188,3.188,3200,2.26960617346649,2.26960617346649,2.14385317955886,2.14385317955886,4758.53481818151,0.0,1.0
2000-08-29,3.438,3.438,3.438,3.438,10000,2.31197215537119,2.31197215537119,2.31197215537119,2.31197215537119,14870.4213068173,0.0,1.0
2000-08-30,3.375,3.375,3.375,3.375,17300,2.26960617346649,2.26960617346649,2.26960617346649,2.26960617346649,25725.8288607938,0.0,1.0
2000-08-31,3.313,3.438,3.25,3.438,9000,2.22791266746503,2.31197215537119,2.18554668556032,2.31197215537119,13383.3791761355,0.0,1.0
2000-09-01,3.313,3.375,3.313,3.375,1200,2.22791266746503,2.26960617346649,2.22791266746503,2.26960617346649,1784.45055681807,0.0,1.0
2000-09-05,3.438,3.438,3.438,3.438,2300,2.31197215537119,2.31197215537119,2.31197215537119,2.31197215537119,3420.19690056797,0.0,1.0
2000-09-06,3.438,3.5,3.438,3.438,6500,2.31197215537119,2.35366566137265,2.31197215537119,2.31197215537119,9665.77384943123,0.0,1.0
2000-09-07,3.563,3.625,3.438,3.438,20700,2.39603164327736,2.43772514927882,2.31197215537119,2.31197215537119,30781.7721051117,0.0,1.0
2000-09-08,3.688,3.75,3.5,3.563,39100,2.48009113118353,2.52178463718499,2.35366566137265,2.39603164327736,58143.3473096553,0.0,1.0
2000-09-11,3.688,3.75,3.688,3.75,10000,2.48009113118353,2.52178463718499,2.48009113118353,2.52178463718499,14870.4213068172,0.0,1.0
2000-09-12,3.75,3.813,3.75,3.75,19500,2.52178463718499,2.56415061908969,2.52178463718499,2.52178463718499,28997.3215482936,0.0,1.0
2000-09-13,3.75,3.75,3.75,3.75,1700,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,2527.97162215893,0.0,1.0
2000-09-14,3.75,3.75,3.5,3.75,8400,2.52178463718499,2.52178463718499,2.35366566137265,2.52178463718499,12491.1538977265,0.0,1.0
2000-09-15,3.813,3.813,3.625,3.75,2000,2.56415061908969,2.56415061908969,2.43772514927882,2.52178463718499,2974.08426136345,0.0,1.0
2000-09-18,3.5,3.813,3.5,3.813,7600,2.35366566137265,2.56415061908969,2.35366566137265,2.56415061908969,11301.5201931811,0.0,1.0
2000-09-19,3.438,3.438,3.438,3.438,6700,2.31197215537119,2.31197215537119,2.31197215537119,2.31197215537119,9963.18227556757,0.0,1.0
2000-09-20,3.625,3.625,3.563,3.563,700,2.43772514927882,2.43772514927882,2.39603164327736,2.39603164327736,1040.92949147721,0.0,1.0
2000-09-21,3.563,3.688,3.563,3.688,1300,2.39603164327736,2.48009113118353,2.39603164327736,2.48009113118353,1933.15476988624,0.0,1.0
2000-09-22,3.75,3.75,3.563,3.563,3500,2.52178463718499,2.52178463718499,2.39603164327736,2.39603164327736,5204.64745738603,0.0,1.0
2000-09-25,3.75,3.813,3.75,3.75,3200,2.52178463718499,2.56415061908969,2.52178463718499,2.52178463718499,4758.53481818151,0.0,1.0
2000-09-26,3.438,3.75,3.438,3.75,4600,2.31197215537119,2.52178463718499,2.31197215537119,2.52178463718499,6840.39380113595,0.0,1.0
2000-09-27,3.625,3.625,3.375,3.375,2200,2.43772514927882,2.43772514927882,2.26960617346649,2.26960617346649,3271.49268749979,0.0,1.0
2000-09-28,3.625,3.625,3.5,3.5,1300,2.43772514927882,2.43772514927882,2.35366566137265,2.35366566137265,1933.15476988624,0.0,1.0
2000-09-29,3.5,3.5,3.5,3.5,200,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,297.408426136345,0.0,1.0
2000-10-02,3.5,3.688,3.5,3.625,2300,2.35366566137265,2.48009113118353,2.35366566137265,2.43772514927882,3420.19690056797,0.0,1.0
2000-10-03,3.625,3.625,3.625,3.625,700,2.43772514927882,2.43772514927882,2.43772514927882,2.43772514927882,1040.92949147721,0.0,1.0
2000-10-04,3.75,3.75,3.75,3.75,100,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,148.704213068172,0.0,1.0
2000-10-05,3.563,3.688,3.563,3.688,1500,2.39603164327736,2.48009113118353,2.39603164327736,2.48009113118353,2230.56319602259,0.0,1.0
2000-10-06,3.563,3.563,3.5,3.5,2500,2.39603164327736,2.39603164327736,2.35366566137265,2.35366566137265,3717.60532670431,0.0,1.0
2000-10-09,3.563,3.625,3.563,3.625,600,2.39603164327736,2.43772514927882,2.39603164327736,2.43772514927882,892.225278409035,0.0,1.0
2000-10-10,3.438,3.563,3.438,3.563,1100,2.31197215537119,2.39603164327736,2.31197215537119,2.39603164327736,1635.7463437499,0.0,1.0
2000-10-11,3.438,3.438,3.438,3.438,600,2.31197215537119,2.31197215537119,2.31197215537119,2.31197215537119,892.225278409036,0.0,1.0
2000-10-12,3.438,3.438,3.188,3.313,7400,2.31197215537119,2.31197215537119,2.14385317955886,2.22791266746503,11004.1117670448,0.0,1.0
2000-10-13,3.25,3.25,3.25,3.25,100,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,148.704213068172,0.0,1.0
2000-10-16,3.375,3.375,3.125,3.125,5500,2.26960617346649,2.26960617346649,2.10148719765415,2.10148719765415,8178.73171874947,0.0,1.0
2000-10-17,3.38,3.38,3.38,3.38,0,2.27296855298273,2.27296855298273,2.27296855298273,2.27296855298273,0,0.0,1.0
2000-10-18,3.38,3.38,3.38,3.38,0,2.27296855298273,2.27296855298273,2.27296855298273,2.27296855298273,0,0.0,1.0
2000-10-19,3.5,3.5,3.5,3.5,700,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,1040.92949147721,0.0,1.0
2000-10-20,3.25,3.375,3.25,3.375,500,2.18554668556032,2.26960617346649,2.18554668556032,2.26960617346649,743.521065340862,0.0,1.0
2000-10-23,3.625,3.625,3.25,3.375,7700,2.43772514927882,2.43772514927882,2.18554668556032,2.26960617346649,11450.2244062493,0.0,1.0
2000-10-24,3.62,3.62,3.62,3.62,0,2.43436276976257,2.43436276976257,2.43436276976257,2.43436276976257,0,0.0,1.0
2000-10-25,3.375,3.563,3.25,3.5,6600,2.26960617346649,2.39603164327736,2.18554668556032,2.35366566137265,9814.47806249937,0.0,1.0
2000-10-26,3.125,3.25,3.0,3.25,20600,2.10148719765415,2.18554668556032,2.01742770974799,2.18554668556032,30633.0678920436,0.0,1.0
2000-10-27,3.125,3.125,3.125,3.125,600,2.10148719765415,2.10148719765415,2.10148719765415,2.10148719765415,892.225278409037,0.0,1.0
2000-10-30,3.188,3.25,3.188,3.25,1600,2.14385317955886,2.18554668556032,2.14385317955886,2.18554668556032,2379.26740909076,0.0,1.0
2000-10-31,3.125,3.188,3.125,3.188,1300,2.10148719765415,2.14385317955886,2.10148719765415,2.14385317955886,1933.15476988625,0.0,1.0
2000-11-01,3.5,3.5,3.25,3.25,5900,2.35366566137265,2.35366566137265,2.18554668556032,2.18554668556032,8773.54857102219,0.0,1.0
2000-11-02,3.438,3.5,3.438,3.5,1200,2.31197215537119,2.35366566137265,2.31197215537119,2.35366566137265,1784.45055681807,0.0,1.0
2000-11-03,3.25,3.438,3.25,3.438,2800,2.18554668556032,2.31197215537119,2.18554668556032,2.31197215537119,4163.71796590883,0.0,1.0
2000-11-06,3.25,3.25,3.25,3.25,0,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,0,0.0,1.0
2000-11-07,3.25,3.25,3.25,3.25,0,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,0,0.0,1.0
2000-11-08,3.25,3.25,3.25,3.25,0,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,0,0.0,1.0
2000-11-09,3.125,3.125,3.0,3.125,3200,2.10148719765415,2.10148719765415,2.01742770974799,2.10148719765415,4758.53481818153,0.0,1.0
2000-11-10,3.0,3.0,3.0,3.0,1000,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,1487.04213068172,0.0,1.0
2000-11-13,3.0,3.0,3.0,3.0,1000,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,1487.04213068172,0.0,1.0
2000-11-14,3.0,3.0,3.0,3.0,0,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,0,0.0,1.0
2000-11-15,3.0,3.0,3.0,3.0,0,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,0,0.0,1.0
2000-11-16,2.75,3.0,2.75,3.0,4300,1.84930873393566,2.01742770974799,1.84930873393566,2.01742770974799,6394.2811619314,0.0,1.0
2000-11-17,2.875,2.875,2.75,2.875,10500,1.93336822184182,1.93336822184182,1.84930873393566,1.93336822184182,15613.9423721581,0.0,1.0
2000-11-20,2.88,2.88,2.88,2.88,0,1.93673060135807,1.93673060135807,1.93673060135807,1.93673060135807,0,0.0,1.0
2000-11-21,3.063,3.063,2.75,2.813,26200,2.0597936916527,2.0597936916527,1.84930873393566,1.89167471584036,38960.5038238611,0.0,1.0
2000-11-22,3.06,3.06,3.06,3.06,0,2.05777626394295,2.05777626394295,2.05777626394295,2.05777626394295,0,0.0,1.0
2000-11-24,3.125,3.125,3.063,3.063,1200,2.10148719765415,2.10148719765415,2.0597936916527,2.0597936916527,1784.45055681807,0.0,1.0
2000-11-27,3.063,3.063,3.063,3.063,8900,2.0597936916527,2.0597936916527,2.0597936916527,2.0597936916527,13234.6749630673,0.0,1.0
2000-11-28,3.063,3.063,3.063,3.063,4800,2.0597936916527,2.0597936916527,2.0597936916527,2.0597936916527,7137.80222727226,0.0,1.0
2000-11-29,3.06,3.06,3.06,3.06,0,2.05777626394295,2.05777626394295,2.05777626394295,2.05777626394295,0,0.0,1.0
2000-11-30,3.125,3.125,2.938,2.938,1000,2.10148719765415,2.10148719765415,1.97573420374653,1.97573420374653,1487.04213068173,0.0,1.0
2000-12-01,3.125,3.125,2.875,2.875,3400,2.10148719765415,2.10148719765415,1.93336822184182,1.93336822184182,5055.94324431787,0.0,1.0
2000-12-04,3.0,3.0,3.0,3.0,1300,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,1933.15476988624,0.0,1.0
2000-12-05,3.0,3.063,3.0,3.063,1700,2.01742770974799,2.0597936916527,2.01742770974799,2.0597936916527,2527.97162215893,0.0,1.0
2000-12-06,3.0,3.0,3.0,3.0,0,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,0,0.0,1.0
2000-12-07,3.0,3.0,3.0,3.0,0,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,0,0.0,1.0
2000-12-08,2.938,3.0,2.875,2.875,1500,1.97573420374653,2.01742770974799,1.93336822184182,1.93336822184182,2230.56319602259,0.0,1.0
2000-12-11,3.0,3.0,2.875,2.875,500,2.01742770974799,2.01742770974799,1.93336822184182,1.93336822184182,743.521065340862,0.0,1.0
2000-12-12,2.875,2.938,2.875,2.938,900,1.93336822184182,1.97573420374653,1.93336822184182,1.97573420374653,1338.33791761355,0.0,1.0
2000-12-13,2.75,2.875,2.625,2.75,29400,1.84930873393566,1.93336822184182,1.76524924602949,1.84930873393566,43719.0386420426,0.0,1.0
2000-12-14,2.75,2.875,2.75,2.875,3500,1.84930873393566,1.93336822184182,1.84930873393566,1.93336822184182,5204.64745738602,0.0,1.0
2000-12-15,2.875,2.875,2.875,2.875,900,1.93336822184182,1.93336822184182,1.93336822184182,1.93336822184182,1338.33791761355,0.0,1.0
2000-12-18,3.0,3.0,3.0,3.0,2000,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,2974.08426136345,0.0,1.0
2000-12-19,3.0,3.0,3.0,3.0,0,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,0,0.0,1.0
2000-12-20,2.688,2.938,2.688,2.875,10900,1.8076152279342,1.97573420374653,1.8076152279342,1.93336822184182,16208.7592244308,0.0,1.0
2000-12-21,2.75,2.75,2.75,2.75,10300,1.84930873393566,1.84930873393566,1.84930873393566,1.84930873393566,15316.5339460217,0.0,1.0
2000-12-22,2.688,2.75,2.688,2.75,5400,1.8076152279342,1.84930873393566,1.8076152279342,1.84930873393566,8030.0275056813,0.0,1.0
2000-12-26,2.62,2.62,2.56,2.56,9300,1.76188686651324,1.76188686651324,1.72153831231828,1.72153831231828,13829.4918153401,0.0,1.0
2000-12-27,2.625,2.625,2.5,2.563,47200,1.76524924602949,1.76524924602949,1.68118975812332,1.72355574002803,70188.3885681774,0.0,1.0
2000-12-28,2.375,2.5,2.125,2.5,27200,1.59713027021716,1.68118975812332,1.42901129440483,1.68118975812332,40447.5459545428,0.0,1.0
2000-12-29,2.813,2.813,2.438,2.438,2300,1.89167471584036,1.89167471584036,1.63949625212187,1.63949625212187,3420.19690056797,0.0,1.0
2001-01-02,2.75,2.875,2.563,2.563,3400,1.84930873393566,1.93336822184182,1.72355574002803,1.72355574002803,5055.94324431785,0.0,1.0
2001-01-03,2.75,2.75,2.75,2.75,0,1.84930873393566,1.84930873393566,1.84930873393566,1.84930873393566,0,0.0,1.0
2001-01-04,2.75,2.75,2.75,2.75,1000,1.84930873393566,1.84930873393566,1.84930873393566,1.84930873393566,1487.04213068172,0.0,1.0
2001-01-05,2.375,2.688,2.375,2.688,21700,1.59713027021716,1.8076152279342,1.59713027021716,1.8076152279342,32268.8142357934,0.0,1.0
2001-01-08,2.563,2.75,2.375,2.375,11500,1.72355574002803,1.84930873393566,1.59713027021716,1.59713027021716,17100.9845028398,0.0,1.0
2001-01-09,2.563,2.563,2.563,2.563,1000,1.72355574002803,1.72355574002803,1.72355574002803,1.72355574002803,1487.04213068173,0.0,1.0
2001-01-10,2.563,2.563,2.563,2.563,500,1.72355574002803,1.72355574002803,1.72355574002803,1.72355574002803,743.521065340863,0.0,1.0
2001-01-11,2.688,2.688,2.688,2.688,400,1.8076152279342,1.8076152279342,1.8076152279342,1.8076152279342,594.816852272689,0.0,1.0
2001-01-12,2.75,2.75,2.5,2.75,3300,1.84930873393566,1.84930873393566,1.68118975812332,1.84930873393566,4907.23903124968,0.0,1.0
2001-01-16,2.75,2.75,2.75,2.75,1500,1.84930873393566,1.84930873393566,1.84930873393566,1.84930873393566,2230.56319602258,0.0,1.0
2001-01-17,2.75,2.75,2.75,2.75,0,1.84930873393566,1.84930873393566,1.84930873393566,1.84930873393566,0,0.0,1.0
2001-01-18,2.875,3.0,2.875,2.875,3500,1.93336822184182,2.01742770974799,1.93336822184182,1.93336822184182,5204.64745738604,0.0,1.0
2001-01-19,2.88,2.88,2.88,2.88,0,1.93673060135807,1.93673060135807,1.93673060135807,1.93673060135807,0,0.0,1.0
2001-01-22,2.625,2.75,2.625,2.75,700,1.76524924602949,1.84930873393566,1.76524924602949,1.84930873393566,1040.92949147721,0.0,1.0
2001-01-23,2.813,2.813,2.5,2.563,3800,1.89167471584036,1.89167471584036,1.68118975812332,1.72355574002803,5650.76009659056,0.0,1.0
2001-01-24,3.125,3.125,2.688,2.688,2500,2.10148719765415,2.10148719765415,1.8076152279342,1.8076152279342,3717.60532670432,0.0,1.0
2001-01-25,2.813,3.0,2.75,3.0,900,1.89167471584036,2.01742770974799,1.84930873393566,2.01742770974799,1338.33791761355,0.0,1.0
2001-01-26,3.063,3.063,2.938,2.938,700,2.0597936916527,2.0597936916527,1.97573420374653,1.97573420374653,1040.92949147721,0.0,1.0
2001-01-29,3.4,3.42,3.15,3.15,7600,2.28641807104772,2.29986758911271,2.11829909523539,2.11829909523539,11301.5201931811,0.0,1.0
2001-01-30,3.26,3.26,3.16,3.16,400,2.19227144459281,2.19227144459281,2.12502385426788,2.12502385426788,594.816852272691,0.0,1.0
2001-01-31,3.26,3.26,3.26,3.26,0,2.19227144459281,2.19227144459281,2.19227144459281,2.19227144459281,0,0.0,1.0
2001-02-01,3.15,3.3,3.05,3.3,2500,2.11829909523539,2.21917048072279,2.05105150491045,2.21917048072279,3717.60532670431,0.0,1.0
2001-02-02,3.05,3.05,3.05,3.05,10000,2.05105150491045,2.05105150491045,2.05105150491045,2.05105150491045,14870.4213068173,0.0,1.0
2001-02-05,3.02,3.03,3.02,3.02,3000,2.03087722781297,2.03760198684547,2.03087722781297,2.03087722781297,4461.12639204518,0.0,1.0
2001-02-06,3.02,3.02,3.02,3.02,0,2.03087722781297,2.03087722781297,2.03087722781297,2.03087722781297,0,0.0,1.0
2001-02-07,3.03,3.1,3.03,3.1,2500,2.03760198684547,2.08467530007292,2.03760198684547,2.08467530007292,3717.60532670431,0.0,1.0
2001-02-08,3.03,3.03,3.03,3.03,0,2.03760198684547,2.03760198684547,2.03760198684547,2.03760198684547,0,0.0,1.0
2001-02-09,3.12,3.12,3.02,3.02,300,2.09812481813791,2.09812481813791,2.03087722781297,2.03087722781297,446.112639204517,0.0,1.0
2001-02-12,3.35,3.35,3.22,3.22,4300,2.25279427588525,2.25279427588525,2.16537240846284,2.16537240846284,6394.28116193143,0.0,1.0
2001-02-13,3.35,3.35,3.35,3.35,0,2.25279427588525,2.25279427588525,2.25279427588525,2.25279427588525,0,0.0,1.0
2001-02-14,3.3,3.3,3.3,3.3,300,2.21917048072279,2.21917048072279,2.21917048072279,2.21917048072279,446.112639204517,0.0,1.0
2001-02-15,3.3,3.3,3.3,3.3,0,2.21917048072279,2.21917048072279,2.21917048072279,2.21917048072279,0,0.0,1.0
2001-02-16,3.3,3.3,3.3,3.3,0,2.21917048072279,2.21917048072279,2.21917048072279,2.21917048072279,0,0.0,1.0
2001-02-20,3.5,3.5,3.3,3.3,1500,2.35366566137265,2.35366566137265,2.21917048072279,2.21917048072279,2230.56319602259,0.0,1.0
2001-02-21,3.45,3.45,3.45,3.45,200,2.32004186621019,2.32004186621019,2.32004186621019,2.32004186621019,297.408426136344,0.0,1.0
2001-02-22,3.45,3.45,3.45,3.45,0,2.32004186621019,2.32004186621019,2.32004186621019,2.32004186621019,0,0.0,1.0
2001-02-23,3.45,3.55,3.45,3.45,2900,2.32004186621019,2.38728945653512,2.32004186621019,2.32004186621019,4312.42217897699,0.0,1.0
2001-02-26,3.4,3.4,3.2,3.4,8100,2.28641807104772,2.28641807104772,2.15192289039785,2.28641807104772,12045.041258522,0.0,1.0
2001-02-27,3.4,3.4,3.4,3.4,0,2.28641807104772,2.28641807104772,2.28641807104772,2.28641807104772,0,0.0,1.0
2001-02-28,3.65,3.65,3.5,3.5,9300,2.45453704686005,2.45453704686005,2.35366566137265,2.35366566137265,13829.4918153401,0.0,1.0
2001-03-01,3.65,3.65,3.65,3.65,700,2.45453704686005,2.45453704686005,2.45453704686005,2.45453704686005,1040.92949147721,0.0,1.0
2001-03-02,3.85,3.95,3.6,3.6,13500,2.58903222750992,2.65627981783485,2.42091325169759,2.42091325169759,20075.0687642033,0.0,1.0
2001-03-05,3.85,3.95,3.75,3.8,2000,2.58903222750992,2.65627981783485,2.52178463718499,2.55540843234745,2974.08426136345,0.0,1.0
2001-03-06,3.78,3.84,3.75,3.75,2300,2.54195891428247,2.58230746847742,2.52178463718499,2.52178463718499,3420.19690056796,0.0,1.0
2001-03-07,3.45,3.78,3.4,3.68,9000,2.32004186621019,2.54195891428247,2.28641807104772,2.47471132395753,13383.3791761355,0.0,1.0
2001-03-08,3.35,3.45,3.35,3.35,2300,2.25279427588525,2.32004186621019,2.25279427588525,2.25279427588525,3420.19690056797,0.0,1.0
2001-03-09,3.5,3.5,3.25,3.35,3000,2.35366566137265,2.35366566137265,2.18554668556032,2.25279427588525,4461.12639204518,0.0,1.0
2001-03-12,3.5,3.5,3.5,3.5,0,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,0,0.0,1.0
2001-03-13,3.5,3.5,3.5,3.5,0,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,0,0.0,1.0
2001-03-14,3.5,3.5,3.4,3.4,1200,2.35366566137265,2.35366566137265,2.28641807104772,2.28641807104772,1784.45055681807,0.0,1.0
2001-03-15,3.6,3.6,3.5,3.6,1600,2.42091325169759,2.42091325169759,2.35366566137265,2.42091325169759,2379.26740909076,0.0,1.0
2001-03-16,3.55,3.55,3.55,3.55,200,2.38728945653512,2.38728945653512,2.38728945653512,2.38728945653512,297.408426136345,0.0,1.0
2001-03-19,3.5,3.5,3.4,3.5,600,2.35366566137265,2.35366566137265,2.28641807104772,2.35366566137265,892.225278409036,0.0,1.0
2001-03-20,3.3,3.4,3.3,3.4,4800,2.21917048072279,2.28641807104772,2.21917048072279,2.28641807104772,7137.80222727227,0.0,1.0
2001-03-21,3.3,3.3,3.3,3.3,0,2.21917048072279,2.21917048072279,2.21917048072279,2.21917048072279,0,0.0,1.0
2001-03-22,3.25,3.25,3.25,3.25,1200,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,1784.45055681807,0.0,1.0
2001-03-23,3.24,3.25,3.1,3.25,2600,2.17882192652783,2.18554668556032,2.08467530007292,2.18554668556032,3866.30953977248,0.0,1.0
2001-03-26,3.2,3.22,3.15,3.17,1600,2.15192289039785,2.16537240846284,2.11829909523539,2.13174861330037,2379.26740909076,0.0,1.0
2001-03-27,3.1,3.1,3.1,3.1,1000,2.08467530007292,2.08467530007292,2.08467530007292,2.08467530007292,1487.04213068173,0.0,1.0
2001-03-28,3.02,3.02,3.02,3.02,2200,2.03087722781297,2.03087722781297,2.03087722781297,2.03087722781297,3271.4926874998,0.0,1.0
2001-03-29,2.95,3.0,2.9,3.0,10900,1.98380391458552,2.01742770974799,1.95018011942306,2.01742770974799,16208.7592244308,0.0,1.0
2001-03-30,2.8,2.95,2.8,2.95,11100,1.88293252909812,1.98380391458552,1.88293252909812,1.98380391458552,16506.1676505672,0.0,1.0
2001-04-02,3.02,3.02,2.75,2.75,3600,2.03087722781297,2.03087722781297,1.84930873393566,1.84930873393566,5353.35167045422,0.0,1.0
2001-04-03,3.0,3.0,3.0,3.0,500,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,743.521065340862,0.0,1.0
2001-04-04,2.9,3.0,2.9,2.95,3200,1.95018011942306,2.01742770974799,1.95018011942306,1.98380391458552,4758.53481818151,0.0,1.0
2001-04-05,3.0,3.0,2.8,2.9,4200,2.01742770974799,2.01742770974799,1.88293252909812,1.95018011942306,6245.57694886324,0.0,1.0
2001-04-06,2.95,2.95,2.9,2.9,3000,1.98380391458552,1.98380391458552,1.95018011942306,1.95018011942306,4461.12639204518,0.0,1.0
2001-04-09,2.85,2.85,2.85,2.85,500,1.91655632426059,1.91655632426059,1.91655632426059,1.91655632426059,743.521065340862,0.0,1.0
2001-04-10,2.95,2.95,2.81,2.85,4500,1.98380391458552,1.98380391458552,1.88965728813062,1.91655632426059,6691.68958806777,0.0,1.0
2001-04-11,3.0,3.0,3.0,3.0,1500,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,2230.56319602259,0.0,1.0
2001-04-12,2.95,3.0,2.95,3.0,1200,1.98380391458552,2.01742770974799,1.98380391458552,2.01742770974799,1784.45055681807,0.0,1.0
2001-04-16,2.95,2.95,2.95,2.95,1000,1.98380391458552,1.98380391458552,1.98380391458552,1.98380391458552,1487.04213068173,0.0,1.0
2001-04-17,2.86,2.9,2.81,2.9,1300,1.92328108329308,1.95018011942306,1.88965728813062,1.95018011942306,1933.15476988624,0.0,1.0
2001-04-18,2.95,2.95,2.9,2.9,2300,1.98380391458552,1.98380391458552,1.95018011942306,1.95018011942306,3420.19690056797,0.0,1.0
2001-04-19,2.95,2.95,2.95,2.95,0,1.98380391458552,1.98380391458552,1.98380391458552,1.98380391458552,0,0.0,1.0
2001-04-20,2.9,2.9,2.8,2.85,9500,1.95018011942306,1.95018011942306,1.88293252909812,1.91655632426059,14126.9002414763,0.0,1.0
2001-04-23,3.1,3.15,3.0,3.0,4300,2.08467530007292,2.11829909523539,2.01742770974799,2.01742770974799,6394.28116193142,0.0,1.0
2001-04-24,3.35,3.35,3.2,3.2,1500,2.25279427588525,2.25279427588525,2.15192289039785,2.15192289039785,2230.56319602259,0.0,1.0
2001-04-25,3.25,3.25,3.25,3.25,500,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,743.521065340862,0.0,1.0
2001-04-26,3.1,3.25,3.1,3.25,1000,2.08467530007292,2.18554668556032,2.08467530007292,2.18554668556032,1487.04213068173,0.0,1.0
2001-04-27,3.1,3.1,3.1,3.1,0,2.08467530007292,2.08467530007292,2.08467530007292,2.08467530007292,0,0.0,1.0
2001-04-30,2.95,2.95,2.9,2.9,6700,1.98380391458552,1.98380391458552,1.95018011942306,1.95018011942306,9963.18227556756,0.0,1.0
2001-05-01,2.95,2.95,2.95,2.95,1600,1.98380391458552,1.98380391458552,1.98380391458552,1.98380391458552,2379.26740909076,0.0,1.0
2001-05-02,2.95,2.95,2.9,2.9,2100,1.98380391458552,1.98380391458552,1.95018011942306,1.95018011942306,3122.78847443162,0.0,1.0
2001-05-03,2.8,2.85,2.8,2.85,11300,1.88293252909812,1.91655632426059,1.88293252909812,1.91655632426059,16803.5760767035,0.0,1.0
2001-05-04,2.8,2.8,2.8,2.8,0,1.88293252909812,1.88293252909812,1.88293252909812,1.88293252909812,0,0.0,1.0
2001-05-07,2.75,2.9,2.75,2.85,12200,1.84930873393566,1.95018011942306,1.84930873393566,1.91655632426059,18141.913994317,0.0,1.0
2001-05-08,2.9,2.9,2.75,2.8,7700,1.95018011942306,1.95018011942306,1.84930873393566,1.88293252909812,11450.2244062493,0.0,1.0
2001-05-09,3.1,3.1,2.95,2.95,6200,2.08467530007292,2.08467530007292,1.98380391458552,1.98380391458552,9219.6612102267,0.0,1.0
2001-05-10,3.1,3.1,3.1,3.1,0,2.08467530007292,2.08467530007292,2.08467530007292,2.08467530007292,0,0.0,1.0
2001-05-11,3.1,3.1,3.1,3.1,100,2.08467530007292,2.08467530007292,2.08467530007292,2.08467530007292,148.704213068173,0.0,1.0
2001-05-14,3.1,3.1,3.1,3.1,0,2.08467530007292,2.08467530007292,2.08467530007292,2.08467530007292,0,0.0,1.0
2001-05-15,3.1,3.1,3.1,3.1,0,2.08467530007292,2.08467530007292,2.08467530007292,2.08467530007292,0,0.0,1.0
2001-05-16,3.05,3.05,3.05,3.05,3000,2.05105150491045,2.05105150491045,2.05105150491045,2.05105150491045,4461.12639204518,0.0,1.0
2001-05-17,3.15,3.15,3.05,3.05,1100,2.11829909523539,2.11829909523539,2.05105150491045,2.05105150491045,1635.7463437499,0.0,1.0
2001-05-18,3.15,3.15,3.15,3.15,0,2.11829909523539,2.11829909523539,2.11829909523539,2.11829909523539,0,0.0,1.0
2001-05-21,3.1,3.1,3.01,3.05,2500,2.08467530007292,2.08467530007292,2.02415246878048,2.05105150491045,3717.60532670431,0.0,1.0
2001-05-22,3.55,3.55,3.15,3.15,3500,2.38728945653512,2.38728945653512,2.11829909523539,2.11829909523539,5204.64745738603,0.0,1.0
2001-05-23,3.5,3.5,3.5,3.5,100,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,148.704213068173,0.0,1.0
2001-05-24,3.4,3.5,3.4,3.5,200,2.28641807104772,2.35366566137265,2.28641807104772,2.35366566137265,297.408426136345,0.0,1.0
2001-05-25,3.4,3.4,3.4,3.4,0,2.28641807104772,2.28641807104772,2.28641807104772,2.28641807104772,0,0.0,1.0
2001-05-29,3.45,3.45,3.45,3.45,400,2.32004186621019,2.32004186621019,2.32004186621019,2.32004186621019,594.816852272689,0.0,1.0
2001-05-30,3.45,3.45,3.45,3.45,0,2.32004186621019,2.32004186621019,2.32004186621019,2.32004186621019,0,0.0,1.0
2001-05-31,3.5,3.5,3.3,3.35,5100,2.35366566137265,2.35366566137265,2.21917048072279,2.25279427588525,7583.9148664768,0.0,1.0
2001-06-01,3.55,3.55,3.55,3.55,2000,2.38728945653512,2.38728945653512,2.38728945653512,2.38728945653512,2974.08426136345,0.0,1.0
2001-06-04,3.5,3.5,3.5,3.5,200,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,297.408426136345,0.0,1.0
2001-06-05,3.5,3.5,3.5,3.5,0,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,0,0.0,1.0
2001-06-06,3.55,3.8,3.5,3.6,9600,2.38728945653512,2.55540843234745,2.35366566137265,2.42091325169759,14275.6044545446,0.0,1.0
2001-06-07,3.5,3.5,3.5,3.5,4100,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,6096.87273579508,0.0,1.0
2001-06-08,3.4,3.4,3.4,3.4,5000,2.28641807104772,2.28641807104772,2.28641807104772,2.28641807104772,7435.21065340862,0.0,1.0
2001-06-11,3.4,3.4,3.4,3.4,0,2.28641807104772,2.28641807104772,2.28641807104772,2.28641807104772,0,0.0,1.0
2001-06-12,3.3,3.3,3.3,3.3,3500,2.21917048072279,2.21917048072279,2.21917048072279,2.21917048072279,5204.64745738603,0.0,1.0
2001-06-13,3.45,3.45,3.35,3.35,1200,2.32004186621019,2.32004186621019,2.25279427588525,2.25279427588525,1784.45055681807,0.0,1.0
2001-06-14,3.35,3.35,3.3,3.35,6700,2.25279427588525,2.25279427588525,2.21917048072279,2.25279427588525,9963.18227556757,0.0,1.0
2001-06-15,3.45,3.45,3.4,3.4,900,2.32004186621019,2.32004186621019,2.28641807104772,2.28641807104772,1338.33791761355,0.0,1.0
2001-06-18,3.2,3.49,3.2,3.4,4300,2.15192289039785,2.34694090234016,2.15192289039785,2.28641807104772,6394.28116193143,0.0,1.0
2001-06-19,3.3,3.3,3.3,3.3,400,2.21917048072279,2.21917048072279,2.21917048072279,2.21917048072279,594.816852272689,0.0,1.0
2001-06-20,3.05,3.2,3.05,3.2,5000,2.05105150491045,2.15192289039785,2.05105150491045,2.15192289039785,7435.21065340864,0.0,1.0
2001-06-21,3.3,3.3,3.15,3.15,7300,2.21917048072279,2.21917048072279,2.11829909523539,2.11829909523539,10855.4075539766,0.0,1.0
2001-06-22,3.2,3.32,3.2,3.32,2900,2.15192289039785,2.23261999878777,2.15192289039785,2.23261999878777,4312.42217897701,0.0,1.0
2001-06-25,3.2,3.2,3.2,3.2,0,2.15192289039785,2.15192289039785,2.15192289039785,2.15192289039785,0,0.0,1.0
2001-06-26,3.2,3.2,3.2,3.2,0,2.15192289039785,2.15192289039785,2.15192289039785,2.15192289039785,0,0.0,1.0
2001-06-27,3.4,3.4,3.15,3.15,1400,2.28641807104772,2.28641807104772,2.11829909523539,2.11829909523539,2081.85898295441,0.0,1.0
2001-06-28,3.4,3.4,3.4,3.4,0,2.28641807104772,2.28641807104772,2.28641807104772,2.28641807104772,0,0.0,1.0
2001-06-29,3.4,3.45,3.4,3.45,1500,2.28641807104772,2.32004186621019,2.28641807104772,2.32004186621019,2230.56319602259,0.0,1.0
2001-07-02,3.35,3.35,3.35,3.35,500,2.25279427588525,2.25279427588525,2.25279427588525,2.25279427588525,743.521065340864,0.0,1.0
2001-07-03,3.3,3.45,3.3,3.45,2000,2.21917048072279,2.32004186621019,2.21917048072279,2.32004186621019,2974.08426136344,0.0,1.0
2001-07-05,3.25,3.25,3.25,3.25,500,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,743.521065340862,0.0,1.0
2001-07-06,3.25,3.25,3.25,3.25,0,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,0,0.0,1.0
2001-07-09,3.25,3.25,3.25,3.25,0,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,0,0.0,1.0
2001-07-10,3.25,3.25,3.25,3.25,0,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,0,0.0,1.0
2001-07-11,3.25,3.25,3.25,3.25,0,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,0,0.0,1.0
2001-07-12,3.25,3.25,3.25,3.25,0,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,0,0.0,1.0
2001-07-13,3.35,3.35,3.35,3.35,900,2.25279427588525,2.25279427588525,2.25279427588525,2.25279427588525,1338.33791761355,0.0,1.0
2001-07-16,3.35,3.35,3.35,3.35,1500,2.25279427588525,2.25279427588525,2.25279427588525,2.25279427588525,2230.56319602259,0.0,1.0
2001-07-17,3.25,3.25,3.25,3.25,400,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,594.81685227269,0.0,1.0
2001-07-18,3.25,3.25,3.25,3.25,0,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,0,0.0,1.0
2001-07-19,3.25,3.25,3.25,3.25,0,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,0,0.0,1.0
2001-07-20,3.25,3.25,3.25,3.25,0,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,0,0.0,1.0
2001-07-23,3.44,3.44,3.34,3.34,300,2.31331710717769,2.31331710717769,2.24606951685276,2.24606951685276,446.112639204518,0.0,1.0
2001-07-24,3.45,3.45,3.25,3.35,7400,2.32004186621019,2.32004186621019,2.18554668556032,2.25279427588525,11004.1117670447,0.0,1.0
2001-07-25,3.4,3.45,3.4,3.45,1200,2.28641807104772,2.32004186621019,2.28641807104772,2.32004186621019,1784.45055681807,0.0,1.0
2001-07-26,3.4,3.5,3.4,3.5,700,2.28641807104772,2.35366566137265,2.28641807104772,2.35366566137265,1040.92949147721,0.0,1.0
2001-07-27,3.45,3.45,3.45,3.45,300,2.32004186621019,2.32004186621019,2.32004186621019,2.32004186621019,446.112639204517,0.0,1.0
2001-07-30,3.45,3.45,3.45,3.45,0,2.32004186621019,2.32004186621019,2.32004186621019,2.32004186621019,0,0.0,1.0
2001-07-31,3.4,3.4,3.4,3.4,200,2.28641807104772,2.28641807104772,2.28641807104772,2.28641807104772,297.408426136345,0.0,1.0
2001-08-01,3.4,3.4,3.3,3.3,5200,2.28641807104772,2.28641807104772,2.21917048072279,2.21917048072279,7732.61907954497,0.0,1.0
2001-08-02,3.4,3.49,3.4,3.49,900,2.28641807104772,2.34694090234016,2.28641807104772,2.34694090234016,1338.33791761355,0.0,1.0
2001-08-03,3.4,3.4,3.4,3.4,0,2.28641807104772,2.28641807104772,2.28641807104772,2.28641807104772,0,0.0,1.0
2001-08-06,3.5,3.5,3.5,3.5,1300,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,1933.15476988624,0.0,1.0
2001-08-07,3.4,3.4,3.4,3.4,800,2.28641807104772,2.28641807104772,2.28641807104772,2.28641807104772,1189.63370454538,0.0,1.0
2001-08-08,3.3,3.3,3.3,3.3,2000,2.21917048072279,2.21917048072279,2.21917048072279,2.21917048072279,2974.08426136344,0.0,1.0
2001-08-09,3.3,3.3,3.3,3.3,7300,2.21917048072279,2.21917048072279,2.21917048072279,2.21917048072279,10855.4075539766,0.0,1.0
2001-08-10,3.3,3.3,3.3,3.3,0,2.21917048072279,2.21917048072279,2.21917048072279,2.21917048072279,0,0.0,1.0
2001-08-13,3.4,3.4,3.36,3.4,2600,2.28641807104772,2.28641807104772,2.25951903491775,2.28641807104772,3866.30953977248,0.0,1.0
2001-08-14,3.45,3.45,3.45,3.45,500,2.32004186621019,2.32004186621019,2.32004186621019,2.32004186621019,743.521065340861,0.0,1.0
2001-08-15,3.35,3.35,3.35,3.35,300,2.25279427588525,2.25279427588525,2.25279427588525,2.25279427588525,446.112639204518,0.0,1.0
2001-08-16,3.35,3.35,3.35,3.35,200,2.25279427588525,2.25279427588525,2.25279427588525,2.25279427588525,297.408426136345,0.0,1.0
2001-08-17,3.4,3.4,3.4,3.4,1200,2.28641807104772,2.28641807104772,2.28641807104772,2.28641807104772,1784.45055681807,0.0,1.0
2001-08-20,3.3,3.3,3.3,3.3,200,2.21917048072279,2.21917048072279,2.21917048072279,2.21917048072279,297.408426136344,0.0,1.0
2001-08-21,3.49,3.49,3.49,3.49,1300,2.34694090234016,2.34694090234016,2.34694090234016,2.34694090234016,1933.15476988624,0.0,1.0
2001-08-22,3.3,3.4,3.3,3.4,2200,2.21917048072279,2.28641807104772,2.21917048072279,2.28641807104772,3271.49268749979,0.0,1.0
2001-08-23,3.3,3.3,3.3,3.3,300,2.21917048072279,2.21917048072279,2.21917048072279,2.21917048072279,446.112639204517,0.0,1.0
2001-08-24,3.35,3.35,3.35,3.35,200,2.25279427588525,2.25279427588525,2.25279427588525,2.25279427588525,297.408426136345,0.0,1.0
2001-08-27,3.35,3.35,3.35,3.35,0,2.25279427588525,2.25279427588525,2.25279427588525,2.25279427588525,0,0.0,1.0
2001-08-28,3.35,3.35,3.35,3.35,0,2.25279427588525,2.25279427588525,2.25279427588525,2.25279427588525,0,0.0,1.0
2001-08-29,3.1,3.25,3.1,3.25,6000,2.08467530007292,2.18554668556032,2.08467530007292,2.18554668556032,8922.25278409035,0.0,1.0
2001-08-30,3.05,3.05,3.05,3.05,300,2.05105150491045,2.05105150491045,2.05105150491045,2.05105150491045,446.112639204518,0.0,1.0
2001-08-31,3.05,3.05,3.05,3.05,0,2.05105150491045,2.05105150491045,2.05105150491045,2.05105150491045,0,0.0,1.0
2001-09-04,3.05,3.05,3.05,3.05,0,2.05105150491045,2.05105150491045,2.05105150491045,2.05105150491045,0,0.0,1.0
2001-09-05,3.0,3.0,3.0,3.0,1200,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,1784.45055681807,0.0,1.0
2001-09-06,3.0,3.0,3.0,3.0,0,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,0,0.0,1.0
2001-09-07,3.1,3.1,2.95,2.95,3800,2.08467530007292,2.08467530007292,1.98380391458552,1.98380391458552,5650.76009659056,0.0,1.0
2001-09-10,3.1,3.1,3.1,3.1,0,2.08467530007292,2.08467530007292,2.08467530007292,2.08467530007292,0,0.0,1.0
2001-09-17,2.95,2.95,2.85,2.95,3200,1.98380391458552,1.98380391458552,1.91655632426059,1.98380391458552,4758.53481818152,0.0,1.0
2001-09-18,3.2,3.2,3.0,3.0,1400,2.15192289039785,2.15192289039785,2.01742770974799,2.01742770974799,2081.85898295442,0.0,1.0
2001-09-19,3.23,3.3,3.15,3.3,16800,2.17209716749533,2.21917048072279,2.11829909523539,2.21917048072279,24982.307795453,0.0,1.0
2001-09-20,3.23,3.23,3.23,3.23,0,2.17209716749533,2.17209716749533,2.17209716749533,2.17209716749533,0,0.0,1.0
2001-09-21,3.0,3.0,2.9,3.0,53200,2.01742770974799,2.01742770974799,1.95018011942306,2.01742770974799,79110.6413522677,0.0,1.0
2001-09-24,3.0,3.0,2.9,3.0,400,2.01742770974799,2.01742770974799,1.95018011942306,2.01742770974799,594.816852272689,0.0,1.0
2001-09-25,3.15,3.15,2.95,2.95,2100,2.11829909523539,2.11829909523539,1.98380391458552,1.98380391458552,3122.78847443162,0.0,1.0
2001-09-26,3.15,3.15,3.15,3.15,0,2.11829909523539,2.11829909523539,2.11829909523539,2.11829909523539,0,0.0,1.0
2001-09-27,3.03,3.05,3.03,3.05,900,2.03760198684547,2.05105150491045,2.03760198684547,2.05105150491045,1338.33791761355,0.0,1.0
2001-09-28,3.05,3.05,3.0,3.0,1600,2.05105150491045,2.05105150491045,2.01742770974799,2.01742770974799,2379.26740909076,0.0,1.0
2001-10-01,3.05,3.05,3.05,3.05,0,2.05105150491045,2.05105150491045,2.05105150491045,2.05105150491045,0,0.0,1.0
2001-10-02,3.0,3.0,2.8,2.8,9300,2.01742770974799,2.01742770974799,1.88293252909812,1.88293252909812,13829.49181534,0.0,1.0
2001-10-03,3.1,3.1,3.1,3.1,2500,2.08467530007292,2.08467530007292,2.08467530007292,2.08467530007292,3717.60532670431,0.0,1.0
2001-10-04,3.1,3.1,3.1,3.1,0,2.08467530007292,2.08467530007292,2.08467530007292,2.08467530007292,0,0.0,1.0
2001-10-05,3.1,3.1,3.1,3.1,0,2.08467530007292,2.08467530007292,2.08467530007292,2.08467530007292,0,0.0,1.0
2001-10-08,3.14,3.14,3.14,3.14,200,2.11157433620289,2.11157433620289,2.11157433620289,2.11157433620289,297.408426136346,0.0,1.0
2001-10-09,3.05,3.05,3.04,3.05,2000,2.05105150491045,2.05105150491045,2.04432674587796,2.05105150491045,2974.08426136346,0.0,1.0
2001-10-10,2.8,3.0,2.6,3.0,5300,1.88293252909812,2.01742770974799,1.74843734844826,2.01742770974799,7881.32329261315,0.0,1.0
2001-10-11,3.0,3.0,2.85,2.85,1800,2.01742770974799,2.01742770974799,1.91655632426059,1.91655632426059,2676.6758352271,0.0,1.0
2001-10-12,3.0,3.0,3.0,3.0,0,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,0,0.0,1.0
2001-10-15,3.0,3.0,3.0,3.0,0,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,0,0.0,1.0
2001-10-16,3.0,3.0,3.0,3.0,0,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,0,0.0,1.0
2001-10-17,3.0,3.0,3.0,3.0,0,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,0,0.0,1.0
2001-10-18,3.0,3.0,3.0,3.0,0,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,0,0.0,1.0
2001-10-19,3.0,3.0,3.0,3.0,0,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,0,0.0,1.0
2001-10-22,2.9,3.09,2.9,3.09,1600,1.95018011942306,2.07795054104043,1.95018011942306,2.07795054104043,2379.26740909075,0.0,1.0
2001-10-23,3.0,3.0,2.8,2.8,5200,2.01742770974799,2.01742770974799,1.88293252909812,1.88293252909812,7732.61907954496,0.0,1.0
2001-10-24,3.1,3.1,3.05,3.1,3300,2.08467530007292,2.08467530007292,2.05105150491045,2.08467530007292,4907.23903124969,0.0,1.0
2001-10-25,3.1,3.1,3.1,3.1,200,2.08467530007292,2.08467530007292,2.08467530007292,2.08467530007292,297.408426136345,0.0,1.0
2001-10-26,3.1,3.1,3.1,3.1,0,2.08467530007292,2.08467530007292,2.08467530007292,2.08467530007292,0,0.0,1.0
2001-10-29,3.1,3.1,3.1,3.1,0,2.08467530007292,2.08467530007292,2.08467530007292,2.08467530007292,0,0.0,1.0
2001-10-30,3.06,3.06,3.06,3.06,100,2.05777626394295,2.05777626394295,2.05777626394295,2.05777626394295,148.704213068172,0.0,1.0
2001-10-31,3.1,3.1,3.1,3.1,1400,2.08467530007292,2.08467530007292,2.08467530007292,2.08467530007292,2081.85898295442,0.0,1.0
2001-11-01,3.1,3.1,3.1,3.1,0,2.08467530007292,2.08467530007292,2.08467530007292,2.08467530007292,0,0.0,1.0
2001-11-02,3.15,3.2,3.12,3.12,13700,2.11829909523539,2.15192289039785,2.09812481813791,2.09812481813791,20372.4771903396,0.0,1.0
2001-11-05,3.15,3.15,3.15,3.15,0,2.11829909523539,2.11829909523539,2.11829909523539,2.11829909523539,0,0.0,1.0
2001-11-06,3.15,3.15,3.15,3.15,100,2.11829909523539,2.11829909523539,2.11829909523539,2.11829909523539,148.704213068172,0.0,1.0
2001-11-07,3.06,3.06,3.06,3.06,200,2.05777626394295,2.05777626394295,2.05777626394295,2.05777626394295,297.408426136345,0.0,1.0
2001-11-08,3.05,3.05,3.0,3.05,4600,2.05105150491045,2.05105150491045,2.01742770974799,2.05105150491045,6840.39380113595,0.0,1.0
2001-11-09,3.05,3.05,3.05,3.05,0,2.05105150491045,2.05105150491045,2.05105150491045,2.05105150491045,0,0.0,1.0
2001-11-12,3.05,3.05,3.05,3.05,0,2.05105150491045,2.05105150491045,2.05105150491045,2.05105150491045,0,0.0,1.0
2001-11-13,3.05,3.05,3.05,3.05,0,2.05105150491045,2.05105150491045,2.05105150491045,2.05105150491045,0,0.0,1.0
2001-11-14,3.05,3.09,3.02,3.02,26600,2.05105150491045,2.07795054104043,2.03087722781297,2.03087722781297,39555.320676134,0.0,1.0
2001-11-15,3.09,3.09,3.0,3.05,24400,2.07795054104043,2.07795054104043,2.01742770974799,2.05105150491045,36283.827988634,0.0,1.0
2001-11-16,3.05,3.05,3.05,3.05,13200,2.05105150491045,2.05105150491045,2.05105150491045,2.05105150491045,19628.9561249988,0.0,1.0
2001-11-19,3.05,3.05,3.05,3.05,6500,2.05105150491045,2.05105150491045,2.05105150491045,2.05105150491045,9665.77384943123,0.0,1.0
2001-11-20,3.0,3.0,2.95,2.95,4700,2.01742770974799,2.01742770974799,1.98380391458552,1.98380391458552,6989.0980142041,0.0,1.0
2001-11-21,3.04,3.04,3.04,3.04,1000,2.04432674587796,2.04432674587796,2.04432674587796,2.04432674587796,1487.04213068173,0.0,1.0
2001-11-23,3.0,3.0,3.0,3.0,2100,2.01742770974799,2.01742770974799,2.01742770974799,2.01742770974799,3122.78847443162,0.0,1.0
2001-11-26,2.95,3.0,2.95,3.0,4100,1.98380391458552,2.01742770974799,1.98380391458552,2.01742770974799,6096.87273579508,0.0,1.0
2001-11-27,2.95,2.95,2.95,2.95,0,1.98380391458552,1.98380391458552,1.98380391458552,1.98380391458552,0,0.0,1.0
2001-11-28,2.95,2.95,2.95,2.95,4500,1.98380391458552,1.98380391458552,1.98380391458552,1.98380391458552,6691.68958806777,0.0,1.0
2001-11-29,3.0,3.0,2.85,2.85,7400,2.01742770974799,2.01742770974799,1.91655632426059,1.91655632426059,11004.1117670448,0.0,1.0
2001-11-30,3.1,3.1,3.1,3.1,500,2.08467530007292,2.08467530007292,2.08467530007292,2.08467530007292,743.521065340863,0.0,1.0
2001-12-03,3.1,3.1,3.1,3.1,0,2.08467530007292,2.08467530007292,2.08467530007292,2.08467530007292,0,0.0,1.0
2001-12-04,3.1,3.1,3.1,3.1,0,2.08467530007292,2.08467530007292,2.08467530007292,2.08467530007292,0,0.0,1.0
2001-12-05,3.1,3.1,3.1,3.1,0,2.08467530007292,2.08467530007292,2.08467530007292,2.08467530007292,0,0.0,1.0
2001-12-06,3.1,3.1,3.0,3.1,3400,2.08467530007292,2.08467530007292,2.01742770974799,2.08467530007292,5055.94324431787,0.0,1.0
2001-12-07,3.1,3.1,3.1,3.1,600,2.08467530007292,2.08467530007292,2.08467530007292,2.08467530007292,892.225278409035,0.0,1.0
2001-12-10,3.15,3.25,2.9,3.0,8700,2.11829909523539,2.18554668556032,1.95018011942306,2.01742770974799,12937.266536931,0.0,1.0
2001-12-11,3.15,3.15,3.15,3.15,0,2.11829909523539,2.11829909523539,2.11829909523539,2.11829909523539,0,0.0,1.0
2001-12-12,3.15,3.15,3.15,3.15,200,2.11829909523539,2.11829909523539,2.11829909523539,2.11829909523539,297.408426136345,0.0,1.0
2001-12-13,3.05,3.05,3.05,3.05,400,2.05105150491045,2.05105150491045,2.05105150491045,2.05105150491045,594.816852272691,0.0,1.0
2001-12-14,3.05,3.05,3.0,3.0,12000,2.05105150491045,2.05105150491045,2.01742770974799,2.01742770974799,17844.5055681807,0.0,1.0
2001-12-17,3.7,3.7,3.1,3.1,8000,2.48816084202252,2.48816084202252,2.08467530007292,2.08467530007292,11896.3370454538,0.0,1.0
2001-12-18,3.7,3.8,3.55,3.7,18300,2.48816084202252,2.55540843234745,2.38728945653512,2.48816084202252,27212.8709914755,0.0,1.0
2001-12-19,3.8,3.8,3.8,3.8,200,2.55540843234745,2.55540843234745,2.55540843234745,2.55540843234745,297.408426136345,0.0,1.0
2001-12-20,3.8,3.8,3.7,3.7,700,2.55540843234745,2.55540843234745,2.48816084202252,2.48816084202252,1040.92949147721,0.0,1.0
2001-12-21,3.71,3.71,3.7,3.7,500,2.49488560105501,2.49488560105501,2.48816084202252,2.48816084202252,743.521065340863,0.0,1.0
2001-12-24,3.71,3.71,3.71,3.71,0,2.49488560105501,2.49488560105501,2.49488560105501,2.49488560105501,0,0.0,1.0
2001-12-26,3.71,3.71,3.71,3.71,0,2.49488560105501,2.49488560105501,2.49488560105501,2.49488560105501,0,0.0,1.0
2001-12-27,3.71,3.71,3.71,3.71,0,2.49488560105501,2.49488560105501,2.49488560105501,2.49488560105501,0,0.0,1.0
2001-12-28,3.85,3.85,3.85,3.85,7100,2.58903222750992,2.58903222750992,2.58903222750992,2.58903222750992,10557.9991278402,0.0,1.0
2001-12-31,3.9,4.0,3.75,3.75,2500,2.62265602267238,2.68990361299732,2.52178463718499,2.52178463718499,3717.60532670432,0.0,1.0
2002-01-02,3.99,3.99,3.8,3.8,2100,2.68317885396482,2.68317885396482,2.55540843234745,2.55540843234745,3122.78847443163,0.0,1.0
2002-01-03,4.1,4.1,3.9,4.1,4700,2.75715120332225,2.75715120332225,2.62265602267238,2.75715120332225,6989.09801420411,0.0,1.0
2002-01-04,4.1,4.1,4.1,4.1,2300,2.75715120332225,2.75715120332225,2.75715120332225,2.75715120332225,3420.19690056797,0.0,1.0
2002-01-07,3.8,4.05,3.8,4.05,3000,2.55540843234745,2.72352740815978,2.55540843234745,2.72352740815978,4461.12639204518,0.0,1.0
2002-01-08,3.81,3.88,3.81,3.88,400,2.56213319137995,2.6092065046074,2.56213319137995,2.6092065046074,594.816852272689,0.0,1.0
2002-01-09,4.0,4.0,3.9,3.9,1600,2.68990361299732,2.68990361299732,2.62265602267238,2.62265602267238,2379.26740909076,0.0,1.0
2002-01-10,4.0,4.0,4.0,4.0,500,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,743.521065340861,0.0,1.0
2002-01-11,4.0,4.0,4.0,4.0,0,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,0,0.0,1.0
2002-01-14,3.66,3.9,3.66,3.9,2600,2.46126180589255,2.62265602267238,2.46126180589255,2.62265602267238,3866.30953977248,0.0,1.0
2002-01-15,3.66,3.66,3.66,3.66,0,2.46126180589255,2.46126180589255,2.46126180589255,2.46126180589255,0,0.0,1.0
2002-01-16,3.9,3.9,3.8,3.8,500,2.62265602267238,2.62265602267238,2.55540843234745,2.55540843234745,743.521065340864,0.0,1.0
2002-01-17,4.0,4.0,3.65,3.9,4200,2.68990361299732,2.68990361299732,2.45453704686005,2.62265602267238,6245.57694886324,0.0,1.0
2002-01-18,4.0,4.0,4.0,4.0,0,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,0,0.0,1.0
2002-01-22,3.8,3.9,3.8,3.9,1000,2.55540843234745,2.62265602267238,2.55540843234745,2.62265602267238,1487.04213068173,0.0,1.0
2002-01-23,4.0,4.0,3.9,4.0,1000,2.68990361299732,2.68990361299732,2.62265602267238,2.68990361299732,1487.04213068172,0.0,1.0
2002-01-24,4.0,4.0,4.0,4.0,0,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,0,0.0,1.0
2002-01-25,4.05,4.05,4.0,4.0,1500,2.72352740815978,2.72352740815978,2.68990361299732,2.68990361299732,2230.56319602259,0.0,1.0
2002-01-28,3.85,4.0,3.85,4.0,1800,2.58903222750992,2.68990361299732,2.58903222750992,2.68990361299732,2676.6758352271,0.0,1.0
2002-01-29,3.7,3.85,3.7,3.85,1000,2.48816084202252,2.58903222750992,2.48816084202252,2.58903222750992,1487.04213068172,0.0,1.0
2002-01-30,3.7,3.7,3.7,3.7,0,2.48816084202252,2.48816084202252,2.48816084202252,2.48816084202252,0,0.0,1.0
2002-01-31,3.8,3.85,3.56,3.6,3300,2.55540843234745,2.58903222750992,2.39401421556761,2.42091325169759,4907.23903124969,0.0,1.0
2002-02-01,3.75,3.75,3.75,3.75,1400,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,2081.85898295441,0.0,1.0
2002-02-04,3.8,3.8,3.79,3.79,700,2.55540843234745,2.55540843234745,2.54868367331496,2.54868367331496,1040.92949147721,0.0,1.0
2002-02-05,3.8,3.8,3.8,3.8,0,2.55540843234745,2.55540843234745,2.55540843234745,2.55540843234745,0,0.0,1.0
2002-02-06,3.7,3.7,3.7,3.7,500,2.48816084202252,2.48816084202252,2.48816084202252,2.48816084202252,743.521065340862,0.0,1.0
2002-02-07,3.51,3.6,3.51,3.6,2900,2.36039042040515,2.42091325169759,2.36039042040515,2.42091325169759,4312.42217897699,0.0,1.0
2002-02-08,3.75,3.75,3.55,3.55,600,2.52178463718499,2.52178463718499,2.38728945653512,2.38728945653512,892.225278409033,0.0,1.0
2002-02-11,3.75,3.75,3.75,3.75,0,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,0,0.0,1.0
2002-02-12,3.75,3.75,3.75,3.75,14000,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,20818.5898295441,0.0,1.0
2002-02-13,3.75,3.75,3.75,3.75,800,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,1189.63370454538,0.0,1.0
2002-02-14,3.75,3.75,3.75,3.75,0,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,0,0.0,1.0
2002-02-15,3.75,3.75,3.75,3.75,1000,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,1487.04213068172,0.0,1.0
2002-02-19,3.75,3.75,3.75,3.75,0,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,0,0.0,1.0
2002-02-20,3.56,3.65,3.56,3.65,4000,2.39401421556761,2.45453704686005,2.39401421556761,2.45453704686005,5948.16852272691,0.0,1.0
2002-02-21,3.65,3.65,3.55,3.55,1600,2.45453704686005,2.45453704686005,2.38728945653512,2.38728945653512,2379.26740909076,0.0,1.0
2002-02-22,3.65,3.65,3.65,3.65,0,2.45453704686005,2.45453704686005,2.45453704686005,2.45453704686005,0,0.0,1.0
2002-02-25,3.7,3.7,3.55,3.55,1200,2.48816084202252,2.48816084202252,2.38728945653512,2.38728945653512,1784.45055681807,0.0,1.0
2002-02-26,3.85,3.85,3.8,3.8,900,2.58903222750992,2.58903222750992,2.55540843234745,2.55540843234745,1338.33791761355,0.0,1.0
2002-02-27,4.0,4.0,3.9,3.9,1000,2.68990361299732,2.68990361299732,2.62265602267238,2.62265602267238,1487.04213068172,0.0,1.0
2002-02-28,4.1,4.14,4.05,4.05,3400,2.75715120332225,2.78405023945222,2.72352740815978,2.72352740815978,5055.94324431786,0.0,1.0
2002-03-01,4.1,4.1,4.1,4.1,800,2.75715120332225,2.75715120332225,2.75715120332225,2.75715120332225,1189.63370454538,0.0,1.0
2002-03-04,4.0,4.05,4.0,4.05,4400,2.68990361299732,2.72352740815978,2.68990361299732,2.72352740815978,6542.98537499958,0.0,1.0
2002-03-05,3.9,3.9,3.8,3.9,2000,2.62265602267238,2.62265602267238,2.55540843234745,2.62265602267238,2974.08426136345,0.0,1.0
2002-03-06,3.9,3.9,3.9,3.9,0,2.62265602267238,2.62265602267238,2.62265602267238,2.62265602267238,0,0.0,1.0
2002-03-07,4.0,4.0,3.9,3.9,1500,2.68990361299732,2.68990361299732,2.62265602267238,2.62265602267238,2230.56319602258,0.0,1.0
2002-03-08,3.85,3.9,3.85,3.9,1500,2.58903222750992,2.62265602267238,2.58903222750992,2.62265602267238,2230.56319602259,0.0,1.0
2002-03-11,4.0,4.0,3.95,3.95,900,2.68990361299732,2.68990361299732,2.65627981783485,2.65627981783485,1338.33791761355,0.0,1.0
2002-03-12,4.0,4.0,4.0,4.0,0,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,0,0.0,1.0
2002-03-13,4.0,4.0,4.0,4.0,0,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,0,0.0,1.0
2002-03-14,3.85,3.9,3.73,3.9,2900,2.58903222750992,2.62265602267238,2.50833511912,2.62265602267238,4312.422178977,0.0,1.0
2002-03-15,3.9,3.9,3.89,3.89,200,2.62265602267238,2.62265602267238,2.61593126363989,2.61593126363989,297.408426136345,0.0,1.0
2002-03-18,3.95,3.95,3.85,3.85,800,2.65627981783485,2.65627981783485,2.58903222750992,2.58903222750992,1189.63370454538,0.0,1.0
2002-03-19,4.0,4.0,3.95,3.95,4000,2.68990361299732,2.68990361299732,2.65627981783485,2.65627981783485,5948.16852272689,0.0,1.0
2002-03-20,4.0,4.0,4.0,4.0,2900,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,4312.422178977,0.0,1.0
2002-03-21,4.0,4.0,4.0,4.0,0,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,0,0.0,1.0
2002-03-22,4.0,4.0,4.0,4.0,1900,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,2825.38004829527,0.0,1.0
2002-03-25,3.8,3.95,3.8,3.95,800,2.55540843234745,2.65627981783485,2.55540843234745,2.65627981783485,1189.63370454538,0.0,1.0
2002-03-26,3.8,3.8,3.8,3.8,0,2.55540843234745,2.55540843234745,2.55540843234745,2.55540843234745,0,0.0,1.0
2002-03-27,3.8,3.8,3.8,3.8,0,2.55540843234745,2.55540843234745,2.55540843234745,2.55540843234745,0,0.0,1.0
2002-03-28,3.95,3.95,3.8,3.9,1900,2.65627981783485,2.65627981783485,2.55540843234745,2.62265602267238,2825.38004829528,0.0,1.0
2002-04-01,4.0,4.0,4.0,4.0,1000,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,1487.04213068172,0.0,1.0
2002-04-02,4.0,4.0,3.7,3.9,4200,2.68990361299732,2.68990361299732,2.48816084202252,2.62265602267238,6245.57694886324,0.0,1.0
2002-04-03,3.9,3.9,3.9,3.9,800,2.62265602267238,2.62265602267238,2.62265602267238,2.62265602267238,1189.63370454538,0.0,1.0
2002-04-04,3.9,3.9,3.9,3.9,0,2.62265602267238,2.62265602267238,2.62265602267238,2.62265602267238,0,0.0,1.0
2002-04-05,4.05,4.05,4.0,4.0,4500,2.72352740815978,2.72352740815978,2.68990361299732,2.68990361299732,6691.68958806777,0.0,1.0
2002-04-08,3.8,4.02,3.8,4.02,4200,2.55540843234745,2.7033531310623,2.55540843234745,2.7033531310623,6245.57694886325,0.0,1.0
2002-04-09,4.0,4.0,3.8,3.9,2400,2.68990361299732,2.68990361299732,2.55540843234745,2.62265602267238,3568.90111363614,0.0,1.0
2002-04-10,4.0,4.0,4.0,4.0,2500,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,3717.60532670431,0.0,1.0
2002-04-11,4.5,4.5,4.05,4.09,33000,3.02614156462198,3.02614156462198,2.72352740815978,2.75042644428976,49072.3903124969,0.0,1.0
2002-04-12,4.55,4.7,4.45,4.55,4400,3.05976535978445,3.16063674527185,2.99251776945952,3.05976535978445,6542.98537499958,0.0,1.0
2002-04-15,4.7,4.94,4.55,4.55,16100,3.16063674527185,3.32203096205169,3.05976535978445,3.05976535978445,23941.3783039758,0.0,1.0
2002-04-16,4.5,4.7,4.35,4.7,6200,3.02614156462198,3.16063674527185,2.92527017913458,3.16063674527185,9219.6612102267,0.0,1.0
2002-04-17,4.6,4.6,4.6,4.6,500,3.09338915494692,3.09338915494692,3.09338915494692,3.09338915494692,743.521065340861,0.0,1.0
2002-04-18,4.7,4.7,4.55,4.69,4800,3.16063674527185,3.16063674527185,3.05976535978445,3.15391198623936,7137.80222727227,0.0,1.0
2002-04-19,4.2,4.75,4.2,4.75,19900,2.82439879364718,3.19426054043431,2.82439879364718,3.19426054043431,29592.1384005664,0.0,1.0
2002-04-22,4.0,4.15,4.0,4.15,24000,2.68990361299732,2.79077499848472,2.68990361299732,2.79077499848472,35689.0111363614,0.0,1.0
2002-04-23,4.15,4.15,4.0,4.09,14100,2.79077499848472,2.79077499848472,2.68990361299732,2.75042644428976,20967.2940426123,0.0,1.0
2002-04-24,4.2,4.2,4.15,4.15,4200,2.82439879364718,2.82439879364718,2.79077499848472,2.79077499848472,6245.57694886325,0.0,1.0
2002-04-25,4.35,4.35,4.15,4.16,4100,2.92527017913458,2.92527017913458,2.79077499848472,2.79749975751721,6096.87273579508,0.0,1.0
2002-04-26,4.35,4.36,4.3,4.3,3600,2.92527017913458,2.93199493816708,2.89164638397212,2.89164638397212,5353.35167045421,0.0,1.0
2002-04-29,4.25,4.25,4.25,4.25,1000,2.85802258880965,2.85802258880965,2.85802258880965,2.85802258880965,1487.04213068172,0.0,1.0
2002-04-30,4.15,4.15,4.15,4.15,1400,2.79077499848472,2.79077499848472,2.79077499848472,2.79077499848472,2081.85898295441,0.0,1.0
2002-05-01,4.15,4.15,4.15,4.15,3700,2.79077499848472,2.79077499848472,2.79077499848472,2.79077499848472,5502.05588352237,0.0,1.0
2002-05-02,4.34,4.34,4.25,4.25,600,2.91854542010209,2.91854542010209,2.85802258880965,2.85802258880965,892.225278409035,0.0,1.0
2002-05-03,4.17,4.17,4.16,4.16,700,2.8042245165497,2.8042245165497,2.79749975751721,2.79749975751721,1040.92949147721,0.0,1.0
2002-05-06,4.17,4.17,4.17,4.17,0,2.8042245165497,2.8042245165497,2.8042245165497,2.8042245165497,0,0.0,1.0
2002-05-07,4.17,4.17,4.17,4.17,0,2.8042245165497,2.8042245165497,2.8042245165497,2.8042245165497,0,0.0,1.0
2002-05-08,4.1,4.15,4.1,4.15,1000,2.75715120332225,2.79077499848472,2.75715120332225,2.79077499848472,1487.04213068172,0.0,1.0
2002-05-09,4.1,4.1,4.1,4.1,0,2.75715120332225,2.75715120332225,2.75715120332225,2.75715120332225,0,0.0,1.0
2002-05-10,4.1,4.1,4.1,4.1,0,2.75715120332225,2.75715120332225,2.75715120332225,2.75715120332225,0,0.0,1.0
2002-05-13,4.02,4.03,4.02,4.03,5000,2.7033531310623,2.7100778900948,2.7033531310623,2.7100778900948,7435.21065340863,0.0,1.0
2002-05-14,4.02,4.02,4.02,4.02,0,2.7033531310623,2.7033531310623,2.7033531310623,2.7033531310623,0,0.0,1.0
2002-05-15,4.1,4.15,4.1,4.15,5200,2.75715120332225,2.79077499848472,2.75715120332225,2.79077499848472,7732.61907954497,0.0,1.0
2002-05-16,4.0,4.05,4.0,4.05,3200,2.68990361299732,2.72352740815978,2.68990361299732,2.72352740815978,4758.53481818151,0.0,1.0
2002-05-17,4.0,4.0,4.0,4.0,0,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,0,0.0,1.0
2002-05-20,4.0,4.0,3.9,3.9,3500,2.68990361299732,2.68990361299732,2.62265602267238,2.62265602267238,5204.64745738603,0.0,1.0
2002-05-21,4.1,4.15,4.05,4.15,7400,2.75715120332225,2.79077499848472,2.72352740815978,2.79077499848472,11004.1117670448,0.0,1.0
2002-05-22,4.0,4.1,4.0,4.1,8800,2.68990361299732,2.75715120332225,2.68990361299732,2.75715120332225,13085.9707499992,0.0,1.0
2002-05-23,4.0,4.0,4.0,4.0,0,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,0,0.0,1.0
2002-05-24,4.1,4.1,3.9,3.9,700,2.75715120332225,2.75715120332225,2.62265602267238,2.62265602267238,1040.92949147721,0.0,1.0
2002-05-28,4.1,4.1,4.1,4.1,0,2.75715120332225,2.75715120332225,2.75715120332225,2.75715120332225,0,0.0,1.0
2002-05-29,4.1,4.1,4.1,4.1,0,2.75715120332225,2.75715120332225,2.75715120332225,2.75715120332225,0,0.0,1.0
2002-05-30,4.1,4.1,4.1,4.1,0,2.75715120332225,2.75715120332225,2.75715120332225,2.75715120332225,0,0.0,1.0
2002-05-31,4.1,4.1,4.1,4.1,0,2.75715120332225,2.75715120332225,2.75715120332225,2.75715120332225,0,0.0,1.0
2002-06-03,4.1,4.1,3.9,4.0,1400,2.75715120332225,2.75715120332225,2.62265602267238,2.68990361299732,2081.85898295441,0.0,1.0
2002-06-04,4.3,4.3,4.2,4.2,400,2.89164638397212,2.89164638397212,2.82439879364718,2.82439879364718,594.816852272689,0.0,1.0
2002-06-05,4.3,4.3,4.3,4.3,0,2.89164638397212,2.89164638397212,2.89164638397212,2.89164638397212,0,0.0,1.0
2002-06-06,4.25,4.25,4.25,4.25,300,2.85802258880965,2.85802258880965,2.85802258880965,2.85802258880965,446.112639204517,0.0,1.0
2002-06-07,4.25,4.25,4.25,4.25,0,2.85802258880965,2.85802258880965,2.85802258880965,2.85802258880965,0,0.0,1.0
2002-06-10,4.15,4.15,4.15,4.15,1000,2.79077499848472,2.79077499848472,2.79077499848472,2.79077499848472,1487.04213068172,0.0,1.0
2002-06-11,4.35,4.35,4.25,4.25,1000,2.92527017913458,2.92527017913458,2.85802258880965,2.85802258880965,1487.04213068173,0.0,1.0
2002-06-12,4.25,4.25,4.25,4.25,2300,2.85802258880965,2.85802258880965,2.85802258880965,2.85802258880965,3420.19690056797,0.0,1.0
2002-06-13,4.2,4.25,4.2,4.25,1500,2.82439879364718,2.85802258880965,2.82439879364718,2.85802258880965,2230.56319602259,0.0,1.0
2002-06-14,4.2,4.2,4.2,4.2,0,2.82439879364718,2.82439879364718,2.82439879364718,2.82439879364718,0,0.0,1.0
2002-06-17,4.35,4.35,4.1,4.1,1500,2.92527017913458,2.92527017913458,2.75715120332225,2.75715120332225,2230.56319602259,0.0,1.0
2002-06-18,4.25,4.3,4.25,4.3,1500,2.85802258880965,2.89164638397212,2.85802258880965,2.89164638397212,2230.56319602259,0.0,1.0
2002-06-19,3.96,4.15,3.95,4.15,3100,2.66300457686734,2.79077499848472,2.65627981783485,2.79077499848472,4609.83060511335,0.0,1.0
2002-06-20,3.9,3.9,3.9,3.9,18000,2.62265602267238,2.62265602267238,2.62265602267238,2.62265602267238,26766.7583522711,0.0,1.0
2002-06-21,3.91,4.01,3.91,4.0,500,2.62938078170488,2.69662837202981,2.62938078170488,2.68990361299732,743.521065340862,0.0,1.0
2002-06-24,3.7,3.81,3.7,3.81,900,2.48816084202252,2.56213319137995,2.48816084202252,2.56213319137995,1338.33791761355,0.0,1.0
2002-06-25,4.0,4.0,3.8,3.8,10000,2.68990361299732,2.68990361299732,2.55540843234745,2.55540843234745,14870.4213068172,0.0,1.0
2002-06-26,4.0,4.0,4.0,4.0,100,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,148.704213068172,0.0,1.0
2002-06-27,3.9,4.1,3.9,4.1,300,2.62265602267238,2.75715120332225,2.62265602267238,2.75715120332225,446.112639204518,0.0,1.0
2002-06-28,3.85,3.9,3.75,3.9,1000,2.58903222750992,2.62265602267238,2.52178463718499,2.62265602267238,1487.04213068172,0.0,1.0
2002-07-01,3.6,3.8,3.6,3.8,2900,2.42091325169759,2.55540843234745,2.42091325169759,2.55540843234745,4312.42217897699,0.0,1.0
2002-07-02,3.65,3.75,3.65,3.75,5700,2.45453704686005,2.52178463718499,2.45453704686005,2.52178463718499,8476.14014488584,0.0,1.0
2002-07-03,3.65,3.65,3.65,3.65,0,2.45453704686005,2.45453704686005,2.45453704686005,2.45453704686005,0,0.0,1.0
2002-07-05,3.65,3.65,3.65,3.65,0,2.45453704686005,2.45453704686005,2.45453704686005,2.45453704686005,0,0.0,1.0
2002-07-08,3.65,3.65,3.65,3.65,0,2.45453704686005,2.45453704686005,2.45453704686005,2.45453704686005,0,0.0,1.0
2002-07-09,3.65,3.65,3.65,3.65,100,2.45453704686005,2.45453704686005,2.45453704686005,2.45453704686005,148.704213068173,0.0,1.0
2002-07-10,3.55,3.65,3.55,3.65,1500,2.38728945653512,2.45453704686005,2.38728945653512,2.45453704686005,2230.56319602259,0.0,1.0
2002-07-11,3.5,3.5,3.5,3.5,500,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,743.521065340863,0.0,1.0
2002-07-12,3.75,3.76,3.6,3.6,10100,2.52178463718499,2.52850939621748,2.42091325169759,2.42091325169759,15019.1255198854,0.0,1.0
2002-07-15,3.7,3.7,3.7,3.7,100,2.48816084202252,2.48816084202252,2.48816084202252,2.48816084202252,148.704213068172,0.0,1.0
2002-07-16,3.7,3.7,3.7,3.7,0,2.48816084202252,2.48816084202252,2.48816084202252,2.48816084202252,0,0.0,1.0
2002-07-17,3.7,3.7,3.7,3.7,0,2.48816084202252,2.48816084202252,2.48816084202252,2.48816084202252,0,0.0,1.0
2002-07-18,3.7,3.7,3.7,3.7,0,2.48816084202252,2.48816084202252,2.48816084202252,2.48816084202252,0,0.0,1.0
2002-07-19,3.7,3.7,3.7,3.7,0,2.48816084202252,2.48816084202252,2.48816084202252,2.48816084202252,0,0.0,1.0
2002-07-22,3.7,3.8,3.7,3.8,2300,2.48816084202252,2.55540843234745,2.48816084202252,2.55540843234745,3420.19690056796,0.0,1.0
2002-07-23,3.65,3.65,3.65,3.65,300,2.45453704686005,2.45453704686005,2.45453704686005,2.45453704686005,446.112639204518,0.0,1.0
2002-07-24,3.75,3.75,3.65,3.65,8400,2.52178463718499,2.52178463718499,2.45453704686005,2.45453704686005,12491.1538977265,0.0,1.0
2002-07-25,3.75,3.75,3.75,3.75,0,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,0,0.0,1.0
2002-07-26,3.65,3.7,3.65,3.65,2000,2.45453704686005,2.48816084202252,2.45453704686005,2.45453704686005,2974.08426136345,0.0,1.0
2002-07-29,3.8,3.8,3.6,3.6,1200,2.55540843234745,2.55540843234745,2.42091325169759,2.42091325169759,1784.45055681807,0.0,1.0
2002-07-30,3.71,3.75,3.65,3.7,3600,2.49488560105501,2.52178463718499,2.45453704686005,2.48816084202252,5353.35167045421,0.0,1.0
2002-07-31,3.71,3.71,3.71,3.71,0,2.49488560105501,2.49488560105501,2.49488560105501,2.49488560105501,0,0.0,1.0
2002-08-01,3.71,3.71,3.71,3.71,0,2.49488560105501,2.49488560105501,2.49488560105501,2.49488560105501,0,0.0,1.0
2002-08-02,3.71,3.71,3.71,3.71,0,2.49488560105501,2.49488560105501,2.49488560105501,2.49488560105501,0,0.0,1.0
2002-08-05,3.75,3.75,3.75,3.75,10000,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,14870.4213068172,0.0,1.0
2002-08-06,3.6,3.7,3.6,3.7,2800,2.42091325169759,2.48816084202252,2.42091325169759,2.48816084202252,4163.71796590882,0.0,1.0
2002-08-07,3.6,3.6,3.6,3.6,0,2.42091325169759,2.42091325169759,2.42091325169759,2.42091325169759,0,0.0,1.0
2002-08-08,3.7,3.7,3.7,3.7,2600,2.48816084202252,2.48816084202252,2.48816084202252,2.48816084202252,3866.30953977248,0.0,1.0
2002-08-09,3.75,3.75,3.75,3.75,7700,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,11450.2244062493,0.0,1.0
2002-08-12,3.8,3.8,3.7,3.75,4000,2.55540843234745,2.55540843234745,2.48816084202252,2.52178463718499,5948.1685227269,0.0,1.0
2002-08-13,3.8,3.8,3.65,3.7,6000,2.55540843234745,2.55540843234745,2.45453704686005,2.48816084202252,8922.25278409035,0.0,1.0
2002-08-14,3.8,3.8,3.8,3.8,1000,2.55540843234745,2.55540843234745,2.55540843234745,2.55540843234745,1487.04213068173,0.0,1.0
2002-08-15,3.85,3.85,3.8,3.8,3700,2.58903222750992,2.58903222750992,2.55540843234745,2.55540843234745,5502.05588352238,0.0,1.0
2002-08-16,3.8,3.8,3.8,3.8,200,2.55540843234745,2.55540843234745,2.55540843234745,2.55540843234745,297.408426136345,0.0,1.0
2002-08-19,3.8,3.8,3.8,3.8,0,2.55540843234745,2.55540843234745,2.55540843234745,2.55540843234745,0,0.0,1.0
2002-08-20,3.8,3.8,3.8,3.8,0,2.55540843234745,2.55540843234745,2.55540843234745,2.55540843234745,0,0.0,1.0
2002-08-21,3.8,3.8,3.8,3.8,0,2.55540843234745,2.55540843234745,2.55540843234745,2.55540843234745,0,0.0,1.0
2002-08-22,3.88,3.88,3.88,3.88,2500,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,3717.60532670431,0.0,1.0
2002-08-23,3.88,3.88,3.88,3.88,0,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,0,0.0,1.0
2002-08-26,3.88,3.88,3.88,3.88,0,2.6092065046074,2.6092065046074,2.6092065046074,2.6092065046074,0,0.0,1.0
2002-08-27,3.89,3.89,3.89,3.89,2000,2.61593126363989,2.61593126363989,2.61593126363989,2.61593126363989,2974.08426136345,0.0,1.0
2002-08-28,3.89,3.89,3.89,3.89,0,2.61593126363989,2.61593126363989,2.61593126363989,2.61593126363989,0,0.0,1.0
2002-08-29,3.89,3.89,3.89,3.89,1000,2.61593126363989,2.61593126363989,2.61593126363989,2.61593126363989,1487.04213068173,0.0,1.0
2002-08-30,3.89,3.89,3.8,3.8,1600,2.61593126363989,2.61593126363989,2.55540843234745,2.55540843234745,2379.26740909076,0.0,1.0
2002-09-03,3.89,3.89,3.89,3.89,0,2.61593126363989,2.61593126363989,2.61593126363989,2.61593126363989,0,0.0,1.0
2002-09-04,3.85,3.9,3.8,3.83,5600,2.58903222750992,2.62265602267238,2.55540843234745,2.57558270944493,8327.43593181765,0.0,1.0
2002-09-05,3.85,3.85,3.85,3.85,0,2.58903222750992,2.58903222750992,2.58903222750992,2.58903222750992,0,0.0,1.0
2002-09-06,3.75,3.8,3.75,3.8,700,2.52178463718499,2.55540843234745,2.52178463718499,2.55540843234745,1040.92949147721,0.0,1.0
2002-09-09,3.65,3.75,3.65,3.75,700,2.45453704686005,2.52178463718499,2.45453704686005,2.52178463718499,1040.92949147721,0.0,1.0
2002-09-10,3.89,3.89,3.66,3.66,1600,2.61593126363989,2.61593126363989,2.46126180589255,2.46126180589255,2379.26740909076,0.0,1.0
2002-09-11,3.73,3.8,3.7,3.8,7200,2.50833511912,2.55540843234745,2.48816084202252,2.55540843234745,10706.7033409084,0.0,1.0
2002-09-12,3.75,3.75,3.65,3.65,800,2.52178463718499,2.52178463718499,2.45453704686005,2.45453704686005,1189.63370454538,0.0,1.0
2002-09-13,3.7,3.7,3.7,3.7,800,2.48816084202252,2.48816084202252,2.48816084202252,2.48816084202252,1189.63370454538,0.0,1.0
2002-09-16,3.75,3.75,3.75,3.75,9500,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,14126.9002414764,0.0,1.0
2002-09-17,3.75,3.75,3.75,3.75,0,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,0,0.0,1.0
2002-09-18,3.75,3.75,3.75,3.75,1000,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,1487.04213068172,0.0,1.0
2002-09-19,3.75,3.75,3.75,3.75,0,2.52178463718499,2.52178463718499,2.52178463718499,2.52178463718499,0,0.0,1.0
2002-09-20,3.7,3.7,3.7,3.7,200,2.48816084202252,2.48816084202252,2.48816084202252,2.48816084202252,297.408426136345,0.0,1.0
2002-09-23,3.75,3.8,3.75,3.8,1000,2.52178463718499,2.55540843234745,2.52178463718499,2.55540843234745,1487.04213068172,0.0,1.0
2002-09-24,3.7,3.7,3.7,3.7,2500,2.48816084202252,2.48816084202252,2.48816084202252,2.48816084202252,3717.60532670431,0.0,1.0
2002-09-25,3.65,3.65,3.65,3.65,2500,2.45453704686005,2.45453704686005,2.45453704686005,2.45453704686005,3717.60532670431,0.0,1.0
2002-09-26,3.65,3.65,3.65,3.65,0,2.45453704686005,2.45453704686005,2.45453704686005,2.45453704686005,0,0.0,1.0
2002-09-27,3.65,3.65,3.65,3.65,0,2.45453704686005,2.45453704686005,2.45453704686005,2.45453704686005,0,0.0,1.0
2002-09-30,3.65,3.75,3.6,3.6,2500,2.45453704686005,2.52178463718499,2.42091325169759,2.42091325169759,3717.60532670431,0.0,1.0
2002-10-01,3.65,3.65,3.65,3.65,0,2.45453704686005,2.45453704686005,2.45453704686005,2.45453704686005,0,0.0,1.0
2002-10-02,3.6,3.6,3.6,3.6,300,2.42091325169759,2.42091325169759,2.42091325169759,2.42091325169759,446.112639204517,0.0,1.0
2002-10-03,3.6,3.6,3.6,3.6,0,2.42091325169759,2.42091325169759,2.42091325169759,2.42091325169759,0,0.0,1.0
2002-10-04,3.5,3.52,3.5,3.52,14000,2.35366566137265,2.36711517943764,2.35366566137265,2.36711517943764,20818.5898295442,0.0,1.0
2002-10-07,3.5,3.5,3.5,3.5,0,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,0,0.0,1.0
2002-10-08,3.5,3.5,3.5,3.5,0,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,0,0.0,1.0
2002-10-09,3.3,3.45,3.3,3.45,2700,2.21917048072279,2.32004186621019,2.21917048072279,2.32004186621019,4015.01375284065,0.0,1.0
2002-10-10,3.2,3.2,3.2,3.2,1000,2.15192289039785,2.15192289039785,2.15192289039785,2.15192289039785,1487.04213068173,0.0,1.0
2002-10-11,3.25,3.25,3.25,3.25,3000,2.18554668556032,2.18554668556032,2.18554668556032,2.18554668556032,4461.12639204517,0.0,1.0
2002-10-14,3.2,3.2,3.2,3.2,2000,2.15192289039785,2.15192289039785,2.15192289039785,2.15192289039785,2974.08426136345,0.0,1.0
2002-10-15,3.29,3.29,3.29,3.29,1000,2.21244572169029,2.21244572169029,2.21244572169029,2.21244572169029,1487.04213068173,0.0,1.0
2002-10-16,3.29,3.29,3.29,3.29,400,2.21244572169029,2.21244572169029,2.21244572169029,2.21244572169029,594.816852272691,0.0,1.0
2002-10-17,3.29,3.29,3.29,3.29,200,2.21244572169029,2.21244572169029,2.21244572169029,2.21244572169029,297.408426136345,0.0,1.0
2002-10-18,3.29,3.29,3.29,3.29,0,2.21244572169029,2.21244572169029,2.21244572169029,2.21244572169029,0,0.0,1.0
2002-10-21,3.29,3.29,3.2,3.21,7000,2.21244572169029,2.21244572169029,2.15192289039785,2.15864764943035,10409.2949147721,0.0,1.0
2002-10-22,3.29,3.29,3.29,3.29,0,2.21244572169029,2.21244572169029,2.21244572169029,2.21244572169029,0,0.0,1.0
2002-10-23,3.29,3.29,3.29,3.29,0,2.21244572169029,2.21244572169029,2.21244572169029,2.21244572169029,0,0.0,1.0
2002-10-24,3.29,3.29,3.29,3.29,0,2.21244572169029,2.21244572169029,2.21244572169029,2.21244572169029,0,0.0,1.0
2002-10-25,3.29,3.29,3.29,3.29,0,2.21244572169029,2.21244572169029,2.21244572169029,2.21244572169029,0,0.0,1.0
2002-10-28,3.09,3.19,3.09,3.19,1000,2.07795054104043,2.14519813136536,2.07795054104043,2.14519813136536,1487.04213068172,0.0,1.0
2002-10-29,3.09,3.09,3.09,3.09,0,2.07795054104043,2.07795054104043,2.07795054104043,2.07795054104043,0,0.0,1.0
2002-10-30,3.2,3.2,3.01,3.01,8800,2.15192289039785,2.15192289039785,2.02415246878048,2.02415246878048,13085.9707499992,0.0,1.0
2002-10-31,3.29,3.29,3.29,3.29,700,2.21244572169029,2.21244572169029,2.21244572169029,2.21244572169029,1040.92949147721,0.0,1.0
2002-11-01,3.15,3.19,3.0,3.19,7900,2.11829909523539,2.14519813136536,2.01742770974799,2.14519813136536,11747.6328323856,0.0,1.0
2002-11-04,3.15,3.15,3.05,3.05,2000,2.11829909523539,2.11829909523539,2.05105150491045,2.05105150491045,2974.08426136345,0.0,1.0
2002-11-05,3.2,3.2,3.08,3.08,1000,2.15192289039785,2.15192289039785,2.07122578200793,2.07122578200793,1487.04213068173,0.0,1.0
2002-11-06,3.2,3.2,3.2,3.2,0,2.15192289039785,2.15192289039785,2.15192289039785,2.15192289039785,0,0.0,1.0
2002-11-07,3.22,3.22,3.12,3.12,2300,2.16537240846284,2.16537240846284,2.09812481813791,2.09812481813791,3420.19690056797,0.0,1.0
2002-11-08,3.22,3.22,3.22,3.22,0,2.16537240846284,2.16537240846284,2.16537240846284,2.16537240846284,0,0.0,1.0
2002-11-11,3.22,3.22,3.22,3.22,0,2.16537240846284,2.16537240846284,2.16537240846284,2.16537240846284,0,0.0,1.0
2002-11-12,3.29,3.29,3.29,3.29,14300,2.21244572169029,2.21244572169029,2.21244572169029,2.21244572169029,21264.7024687487,0.0,1.0
2002-11-13,3.11,3.22,3.0,3.17,10400,2.09140005910541,2.16537240846284,2.01742770974799,2.13174861330037,15465.23815909,0.0,1.0
2002-11-14,3.29,3.29,3.12,3.12,2600,2.21244572169029,2.21244572169029,2.09812481813791,2.09812481813791,3866.30953977249,0.0,1.0
2002-11-15,3.28,3.28,3.28,3.28,800,2.2057209626578,2.2057209626578,2.2057209626578,2.2057209626578,1189.63370454538,0.0,1.0
2002-11-18,3.28,3.28,3.28,3.28,0,2.2057209626578,2.2057209626578,2.2057209626578,2.2057209626578,0,0.0,1.0
2002-11-19,3.28,3.28,3.28,3.28,0,2.2057209626578,2.2057209626578,2.2057209626578,2.2057209626578,0,0.0,1.0
2002-11-20,3.2,3.2,3.2,3.2,100,2.15192289039785,2.15192289039785,2.15192289039785,2.15192289039785,148.704213068173,0.0,1.0
2002-11-21,3.35,3.35,3.19,3.19,6100,2.25279427588525,2.25279427588525,2.14519813136536,2.14519813136536,9070.95699715854,0.0,1.0
2002-11-22,3.45,3.45,3.15,3.25,2600,2.32004186621019,2.32004186621019,2.11829909523539,2.18554668556032,3866.30953977248,0.0,1.0
2002-11-25,3.5,3.5,3.49,3.49,6000,2.35366566137265,2.35366566137265,2.34694090234016,2.34694090234016,8922.25278409036,0.0,1.0
2002-11-26,3.6,3.6,3.41,3.41,1100,2.42091325169759,2.42091325169759,2.29314283008021,2.29314283008021,1635.74634374989,0.0,1.0
2002-11-27,3.6,3.6,3.6,3.6,0,2.42091325169759,2.42091325169759,2.42091325169759,2.42091325169759,0,0.0,1.0
2002-11-29,3.6,3.6,3.6,3.6,0,2.42091325169759,2.42091325169759,2.42091325169759,2.42091325169759,0,0.0,1.0
2002-12-02,3.75,3.75,3.64,3.64,14300,2.52178463718499,2.52178463718499,2.44781228782756,2.44781228782756,21264.7024687486,0.0,1.0
2002-12-03,3.65,3.65,3.65,3.65,200,2.45453704686005,2.45453704686005,2.45453704686005,2.45453704686005,297.408426136345,0.0,1.0
2002-12-04,3.65,3.65,3.65,3.65,0,2.45453704686005,2.45453704686005,2.45453704686005,2.45453704686005,0,0.0,1.0
2002-12-05,3.55,3.55,3.55,3.55,700,2.38728945653512,2.38728945653512,2.38728945653512,2.38728945653512,1040.92949147721,0.0,1.0
2002-12-06,3.55,3.55,3.55,3.55,0,2.38728945653512,2.38728945653512,2.38728945653512,2.38728945653512,0,0.0,1.0
2002-12-09,3.5,3.52,3.5,3.51,7800,2.35366566137265,2.36711517943764,2.35366566137265,2.36039042040515,11598.9286193175,0.0,1.0
2002-12-10,3.6,3.6,3.5,3.5,1000,2.42091325169759,2.42091325169759,2.35366566137265,2.35366566137265,1487.04213068172,0.0,1.0
2002-12-11,3.6,3.6,3.6,3.6,0,2.42091325169759,2.42091325169759,2.42091325169759,2.42091325169759,0,0.0,1.0
2002-12-12,3.6,3.6,3.6,3.6,0,2.42091325169759,2.42091325169759,2.42091325169759,2.42091325169759,0,0.0,1.0
2002-12-13,3.6,3.6,3.6,3.6,0,2.42091325169759,2.42091325169759,2.42091325169759,2.42091325169759,0,0.0,1.0
2002-12-16,3.6,3.6,3.6,3.6,0,2.42091325169759,2.42091325169759,2.42091325169759,2.42091325169759,0,0.0,1.0
2002-12-17,3.6,3.6,3.6,3.6,1000,2.42091325169759,2.42091325169759,2.42091325169759,2.42091325169759,1487.04213068172,0.0,1.0
2002-12-18,3.6,3.6,3.6,3.6,0,2.42091325169759,2.42091325169759,2.42091325169759,2.42091325169759,0,0.0,1.0
2002-12-19,3.6,3.6,3.6,3.6,0,2.42091325169759,2.42091325169759,2.42091325169759,2.42091325169759,0,0.0,1.0
2002-12-20,3.5,3.5,3.5,3.5,200,2.35366566137265,2.35366566137265,2.35366566137265,2.35366566137265,297.408426136345,0.0,1.0
2002-12-23,3.41,3.41,3.41,3.41,100,2.29314283008021,2.29314283008021,2.29314283008021,2.29314283008021,148.704213068173,0.0,1.0
2002-12-24,3.6,3.6,3.42,3.42,1500,2.42091325169759,2.42091325169759,2.29986758911271,2.29986758911271,2230.56319602258,0.0,1.0
2002-12-26,3.51,3.6,3.51,3.6,500,2.36039042040515,2.42091325169759,2.36039042040515,2.42091325169759,743.521065340861,0.0,1.0
2002-12-27,3.7,3.7,3.7,3.7,11000,2.48816084202252,2.48816084202252,2.48816084202252,2.48816084202252,16357.463437499,0.0,1.0
2002-12-30,3.6,3.61,3.51,3.6,3400,2.42091325169759,2.42763801073008,2.36039042040515,2.42091325169759,5055.94324431785,0.0,1.0
2002-12-31,3.76,3.8,3.52,3.55,6900,2.52850939621748,2.55540843234745,2.36711517943764,2.38728945653512,10260.5907017039,0.0,1.0
2003-01-02,3.76,3.76,3.76,3.76,0,2.52850939621748,2.52850939621748,2.52850939621748,2.52850939621748,0,0.0,1.0
2003-01-03,3.76,3.76,3.76,3.76,0,2.52850939621748,2.52850939621748,2.52850939621748,2.52850939621748,0,0.0,1.0
2003-01-06,3.59,3.76,3.5,3.76,6600,2.41418849266509,2.52850939621748,2.35366566137265,2.52850939621748,9814.47806249939,0.0,1.0
2003-01-07,3.49,3.49,3.49,3.49,200,2.34694090234016,2.34694090234016,2.34694090234016,2.34694090234016,297.408426136345,0.0,1.0
2003-01-08,3.45,3.45,3.45,3.45,100,2.32004186621019,2.32004186621019,2.32004186621019,2.32004186621019,148.704213068172,0.0,1.0
2003-01-09,3.54,3.54,3.54,3.54,800,2.38056469750263,2.38056469750263,2.38056469750263,2.38056469750263,1189.63370454538,0.0,1.0
2003-01-10,3.54,3.54,3.54,3.54,0,2.38056469750263,2.38056469750263,2.38056469750263,2.38056469750263,0,0.0,1.0
2003-01-13,3.44,3.44,3.44,3.44,100,2.31331710717769,2.31331710717769,2.31331710717769,2.31331710717769,148.704213068173,0.0,1.0
2003-01-14,3.44,3.44,3.44,3.44,0,2.31331710717769,2.31331710717769,2.31331710717769,2.31331710717769,0,0.0,1.0
2003-01-15,3.44,3.44,3.44,3.44,0,2.31331710717769,2.31331710717769,2.31331710717769,2.31331710717769,0,0.0,1.0
2003-01-16,3.44,3.44,3.44,3.44,0,2.31331710717769,2.31331710717769,2.31331710717769,2.31331710717769,0,0.0,1.0
2003-01-17,3.7,3.7,3.58,3.58,2400,2.48816084202252,2.48816084202252,2.4074637336326,2.4074637336326,3568.90111363614,0.0,1.0
2003-01-21,3.65,3.65,3.45,3.6,2100,2.45453704686005,2.45453704686005,2.32004186621019,2.42091325169759,3122.78847443162,0.0,1.0
2003-01-22,3.65,3.65,3.65,3.65,0,2.45453704686005,2.45453704686005,2.45453704686005,2.45453704686005,0,0.0,1.0
2003-01-23,3.65,3.65,3.65,3.65,0,2.45453704686005,2.45453704686005,2.45453704686005,2.45453704686005,0,0.0,1.0
2003-01-24,3.54,3.64,3.54,3.64,1500,2.38056469750263,2.44781228782756,2.38056469750263,2.44781228782756,2230.56319602258,0.0,1.0
2003-01-27,3.33,3.53,3.33,3.53,2000,2.23934475782027,2.37383993847013,2.23934475782027,2.37383993847013,2974.08426136344,0.0,1.0
2003-01-28,3.33,3.33,3.33,3.33,0,2.23934475782027,2.23934475782027,2.23934475782027,2.23934475782027,0,0.0,1.0
2003-01-29,3.34,3.34,3.33,3.33,900,2.24606951685276,2.24606951685276,2.23934475782027,2.23934475782027,1338.33791761355,0.0,1.0
2003-01-30,3.34,3.34,3.34,3.34,0,2.24606951685276,2.24606951685276,2.24606951685276,2.24606951685276,0,0.0,1.0
2003-01-31,3.45,3.45,3.3,3.33,6600,2.32004186621019,2.32004186621019,2.21917048072279,2.23934475782027,9814.47806249937,0.0,1.0
2003-02-03,3.45,3.45,3.45,3.45,0,2.32004186621019,2.32004186621019,2.32004186621019,2.32004186621019,0,0.0,1.0
2003-02-04,3.45,3.45,3.45,3.45,1800,2.32004186621019,2.32004186621019,2.32004186621019,2.32004186621019,2676.6758352271,0.0,1.0
2003-02-05,3.4,3.44,3.4,3.44,200,2.28641807104772,2.31331710717769,2.28641807104772,2.31331710717769,297.408426136345,0.0,1.0
2003-02-06,3.39,3.47,3.39,3.47,500,2.27969331201523,2.33349138427517,2.27969331201523,2.33349138427517,743.521065340861,0.0,1.0
2003-02-07,3.39,3.39,3.39,3.39,0,2.27969331201523,2.27969331201523,2.27969331201523,2.27969331201523,0,0.0,1.0
2003-02-10,3.2,3.38,3.1,3.38,21000,2.15192289039785,2.27296855298273,2.08467530007292,2.27296855298273,31227.8847443163,0.0,1.0
2003-02-11,3.15,3.18,3.15,3.18,3400,2.11829909523539,2.13847337233287,2.11829909523539,2.13847337233287,5055.94324431786,0.0,1.0
2003-02-12,3.18,3.18,3.16,3.16,1800,2.13847337233287,2.13847337233287,2.12502385426788,2.12502385426788,2676.6758352271,0.0,1.0
2003-02-13,3.2,3.2,3.06,3.1,4000,2.15192289039785,2.15192289039785,2.05777626394295,2.08467530007292,5948.16852272691,0.0,1.0
2003-02-14,3.2,3.2,3.2,3.2,0,2.15192289039785,2.15192289039785,2.15192289039785,2.15192289039785,0,0.0,1.0
2003-02-18,3.2,3.2,3.2,3.2,0,2.15192289039785,2.15192289039785,2.15192289039785,2.15192289039785,0,0.0,1.0
2003-02-19,3.2,3.2,3.2,3.2,0,2.15192289039785,2.15192289039785,2.15192289039785,2.15192289039785,0,0.0,1.0
2003-02-20,3.2,3.2,3.2,3.2,1800,2.15192289039785,2.15192289039785,2.15192289039785,2.15192289039785,2676.67583522711,0.0,1.0
2003-02-21,3.24,3.24,3.1,3.11,6000,2.17882192652783,2.17882192652783,2.08467530007292,2.09140005910541,8922.25278409033,0.0,1.0
2003-02-24,3.2,3.23,3.2,3.23,2500,2.15192289039785,2.17209716749533,2.15192289039785,2.17209716749533,3717.60532670432,0.0,1.0
2003-02-25,3.2,3.2,3.2,3.2,500,2.15192289039785,2.15192289039785,2.15192289039785,2.15192289039785,743.521065340864,0.0,1.0
2003-02-26,3.2,3.2,3.2,3.2,0,2.15192289039785,2.15192289039785,2.15192289039785,2.15192289039785,0,0.0,1.0
2003-02-27,3.2,3.2,3.2,3.2,0,2.15192289039785,2.15192289039785,2.15192289039785,2.15192289039785,0,0.0,1.0
2003-02-28,3.2,3.2,3.07,3.19,2000,2.15192289039785,2.15192289039785,2.06450102297544,2.14519813136536,2974.08426136345,0.0,1.0
2003-03-03,3.1,3.11,3.1,3.11,1000,2.08467530007292,2.09140005910541,2.08467530007292,2.09140005910541,1487.04213068173,0.0,1.0
2003-03-04,3.18,3.18,3.03,3.05,1700,2.13847337233287,2.13847337233287,2.03760198684547,2.05105150491045,2527.97162215893,0.0,1.0
2003-03-05,3.18,3.18,3.18,3.18,0,2.13847337233287,2.13847337233287,2.13847337233287,2.13847337233287,0,0.0,1.0
2003-03-06,3.11,3.11,3.11,3.11,200,2.09140005910541,2.09140005910541,2.09140005910541,2.09140005910541,297.408426136346,0.0,1.0
2003-03-07,3.2,3.2,3.03,3.04,800,2.15192289039785,2.15192289039785,2.03760198684547,2.04432674587796,1189.63370454538,0.0,1.0
2003-03-10,3.2,3.2,3.2,3.2,0,2.15192289039785,2.15192289039785,2.15192289039785,2.15192289039785,0,0.0,1.0
2003-03-11,3.2,3.2,3.2,3.2,0,2.15192289039785,2.15192289039785,2.15192289039785,2.15192289039785,0,0.0,1.0
2003-03-12,3.2,3.2,3.2,3.2,0,2.15192289039785,2.15192289039785,2.15192289039785,2.15192289039785,0,0.0,1.0
2003-03-13,3.05,3.11,3.05,3.11,1400,2.05105150491045,2.09140005910541,2.05105150491045,2.09140005910541,2081.85898295442,0.0,1.0
2003-03-14,3.23,3.23,3.13,3.13,1000,2.17209716749533,2.17209716749533,2.1048495771704,2.1048495771704,1487.04213068173,0.0,1.0
2003-03-17,3.23,3.23,3.23,3.23,0,2.17209716749533,2.17209716749533,2.17209716749533,2.17209716749533,0,0.0,1.0
2003-03-18,3.23,3.23,3.05,3.19,700,2.17209716749533,2.17209716749533,2.05105150491045,2.14519813136536,1040.92949147721,0.0,1.0
2003-03-19,3.18,3.18,3.18,3.18,1400,2.13847337233287,2.13847337233287,2.13847337233287,2.13847337233287,2081.85898295441,0.0,1.0
2003-03-20,3.3,3.3,3.06,3.08,4500,2.21917048072279,2.21917048072279,2.05777626394295,2.07122578200793,6691.68958806775,0.0,1.0
2003-03-21,3.4,3.4,3.15,3.22,6900,2.28641807104772,2.28641807104772,2.11829909523539,2.16537240846284,10260.5907017039,0.0,1.0
2003-03-24,3.35,3.35,3.35,3.35,100,2.25279427588525,2.25279427588525,2.25279427588525,2.25279427588525,148.704213068173,0.0,1.0
2003-03-25,3.17,3.25,3.15,3.25,1800,2.13174861330037,2.18554668556032,2.11829909523539,2.18554668556032,2676.67583522711,0.0,1.0
2003-03-26,3.17,3.17,3.17,3.17,0,2.13174861330037,2.13174861330037,2.13174861330037,2.13174861330037,0,0.0,1.0
2003-03-27,3.17,3.18,3.1,3.15,5000,2.13174861330037,2.13847337233287,2.08467530007292,2.11829909523539,7435.21065340864,0.0,1.0
2003-03-28,3.1,3.12,3.1,3.12,3400,2.08467530007292,2.09812481813791,2.08467530007292,2.09812481813791,5055.94324431787,0.0,1.0
2003-03-31,3.19,3.19,3.07,3.07,500,2.14519813136536,2.14519813136536,2.06450102297544,2.06450102297544,743.521065340862,0.0,1.0
2003-04-01,3.12,3.19,3.12,3.19,800,2.09812481813791,2.14519813136536,2.09812481813791,2.14519813136536,1189.63370454538,0.0,1.0
2003-04-02,3.12,3.12,3.12,3.12,0,2.09812481813791,2.09812481813791,2.09812481813791,2.09812481813791,0,0.0,1.0
2003-04-03,3.3,3.3,3.21,3.21,2500,2.21917048072279,2.21917048072279,2.15864764943035,2.15864764943035,3717.60532670431,0.0,1.0
2003-04-04,3.29,3.29,3.25,3.25,1400,2.21244572169029,2.21244572169029,2.18554668556032,2.18554668556032,2081.85898295442,0.0,1.0
2003-04-07,3.35,3.35,3.16,3.21,1900,2.25279427588525,2.25279427588525,2.12502385426788,2.15864764943035,2825.38004829528,0.0,1.0
2003-04-08,3.35,3.35,3.35,3.35,0,2.25279427588525,2.25279427588525,2.25279427588525,2.25279427588525,0,0.0,1.0
2003-04-09,3.35,3.35,3.35,3.35,0,2.25279427588525,2.25279427588525,2.25279427588525,2.25279427588525,0,0.0,1.0
2003-04-10,3.35,3.35,3.35,3.35,0,2.25279427588525,2.25279427588525,2.25279427588525,2.25279427588525,0,0.0,1.0
2003-04-11,3.33,3.33,3.15,3.25,6000,2.23934475782027,2.23934475782027,2.11829909523539,2.18554668556032,8922.25278409033,0.0,1.0
2003-04-14,3.33,3.33,3.33,3.33,0,2.23934475782027,2.23934475782027,2.23934475782027,2.23934475782027,0,0.0,1.0
2003-04-15,3.3,3.3,3.23,3.23,1500,2.21917048072279,2.21917048072279,2.17209716749533,2.17209716749533,2230.56319602258,0.0,1.0
2003-04-16,3.3,3.3,3.3,3.3,0,2.21917048072279,2.21917048072279,2.21917048072279,2.21917048072279,0,0.0,1.0
2003-04-17,3.3,3.3,3.3,3.3,0,2.21917048072279,2.21917048072279,2.21917048072279,2.21917048072279,0,0.0,1.0
2003-04-21,3.3,3.3,3.3,3.3,0,2.21917048072279,2.21917048072279,2.21917048072279,2.21917048072279,0,0.0,1.0
2003-04-22,3.37,3.37,3.37,3.37,700,2.26624379395024,2.26624379395024,2.26624379395024,2.26624379395024,1040.92949147721,0.0,1.0
2003-04-23,3.32,3.33,3.21,3.33,5400,2.23261999878777,2.23934475782027,2.15864764943035,2.23934475782027,8030.02750568132,0.0,1.0
2003-04-24,3.32,3.32,3.32,3.32,1200,2.23261999878777,2.23261999878777,2.23261999878777,2.23261999878777,1784.45055681807,0.0,1.0
2003-04-25,3.44,3.44,3.32,3.32,8600,2.31331710717769,2.31331710717769,2.23261999878777,2.23261999878777,12788.5623238628,0.0,1.0
2003-04-28,3.48,3.48,3.41,3.41,1000,2.34021614330767,2.34021614330767,2.29314283008021,2.29314283008021,1487.04213068172,0.0,1.0
2003-04-29,3.48,3.48,3.48,3.48,0,2.34021614330767,2.34021614330767,2.34021614330767,2.34021614330767,0,0.0,1.0
2003-04-30,3.6,3.6,3.49,3.49,32700,2.42091325169759,2.42091325169759,2.34694090234016,2.34694090234016,48626.2776732923,0.0,1.0
2003-05-01,3.57,3.6,3.56,3.6,29600,2.40073897460011,2.42091325169759,2.39401421556761,2.42091325169759,44016.447068179,0.0,1.0
2003-05-02,3.59,3.59,3.58,3.58,5700,2.41418849266509,2.41418849266509,2.4074637336326,2.4074637336326,8476.14014488584,0.0,1.0
2003-05-05,3.7,3.7,3.62,3.62,7300,2.48816084202252,2.48816084202252,2.43436276976257,2.43436276976257,10855.4075539766,0.0,1.0
2003-05-06,3.7,3.7,3.61,3.61,1800,2.48816084202252,2.48816084202252,2.42763801073008,2.42763801073008,2676.6758352271,0.0,1.0
2003-05-07,3.7,3.7,3.7,3.7,0,2.48816084202252,2.48816084202252,2.48816084202252,2.48816084202252,0,0.0,1.0
2003-05-08,3.67,3.67,3.67,3.67,700,2.46798656492504,2.46798656492504,2.46798656492504,2.46798656492504,1040.92949147721,0.0,1.0
2003-05-09,3.67,3.67,3.67,3.67,0,2.46798656492504,2.46798656492504,2.46798656492504,2.46798656492504,0,0.0,1.0
2003-05-12,3.67,3.67,3.67,3.67,0,2.46798656492504,2.46798656492504,2.46798656492504,2.46798656492504,0,0.0,1.0
2003-05-13,3.62,3.69,3.61,3.61,6000,2.43436276976257,2.48143608299003,2.42763801073008,2.42763801073008,8922.25278409036,0.0,1.0
2003-05-14,3.62,3.62,3.62,3.62,0,2.43436276976257,2.43436276976257,2.43436276976257,2.43436276976257,0,0.0,1.0
2003-05-15,3.52,3.52,3.52,3.52,5500,2.36711517943764,2.36711517943764,2.36711517943764,2.36711517943764,8178.73171874948,0.0,1.0
2003-05-16,3.6,3.6,3.6,3.6,700,2.42091325169759,2.42091325169759,2.42091325169759,2.42091325169759,1040.92949147721,0.0,1.0
2003-05-19,3.6,3.6,3.6,3.6,0,2.42091325169759,2.42091325169759,2.42091325169759,2.42091325169759,0,0.0,1.0
2003-05-20,3.55,3.55,3.55,3.55,400,2.38728945653512,2.38728945653512,2.38728945653512,2.38728945653512,594.81685227269,0.0,1.0
2003-05-21,3.63,3.63,3.63,3.63,800,2.44108752879507,2.44108752879507,2.44108752879507,2.44108752879507,1189.63370454538,0.0,1.0
2003-05-22,3.69,3.69,3.68,3.68,1000,2.48143608299003,2.48143608299003,2.47471132395753,2.47471132395753,1487.04213068172,0.0,1.0
2003-05-23,3.69,3.69,3.69,3.69,0,2.48143608299003,2.48143608299003,2.48143608299003,2.48143608299003,0,0.0,1.0
2003-05-27,3.69,3.69,3.69,3.69,0,2.48143608299003,2.48143608299003,2.48143608299003,2.48143608299003,0,0.0,1.0
2003-05-28,3.69,3.69,3.69,3.69,0,2.48143608299003,2.48143608299003,2.48143608299003,2.48143608299003,0,0.0,1.0
2003-05-29,3.55,3.58,3.45,3.58,7000,2.38728945653512,2.4074637336326,2.32004186621019,2.4074637336326,10409.2949147721,0.0,1.0
2003-05-30,3.69,3.69,3.55,3.55,1000,2.48143608299003,2.48143608299003,2.38728945653512,2.38728945653512,1487.04213068172,0.0,1.0
2003-06-02,3.95,3.95,3.55,3.55,13000,2.65627981783485,2.65627981783485,2.38728945653512,2.38728945653512,19331.5476988624,0.0,1.0
2003-06-03,3.8,3.94,3.7,3.94,6200,2.55540843234745,2.64955505880236,2.48816084202252,2.64955505880236,9219.6612102267,0.0,1.0
2003-06-04,3.71,3.71,3.71,3.71,100,2.49488560105501,2.49488560105501,2.49488560105501,2.49488560105501,148.704213068173,0.0,1.0
2003-06-05,3.79,3.79,3.79,3.79,1000,2.54868367331496,2.54868367331496,2.54868367331496,2.54868367331496,1487.04213068172,0.0,1.0
2003-06-06,3.72,3.72,3.5,3.71,15000,2.50161036008751,2.50161036008751,2.35366566137265,2.49488560105501,22305.6319602258,0.0,1.0
2003-06-09,3.72,3.72,3.72,3.72,0,2.50161036008751,2.50161036008751,2.50161036008751,2.50161036008751,0,0.0,1.0
2003-06-10,3.82,3.82,3.82,3.82,1000,2.56885795041244,2.56885795041244,2.56885795041244,2.56885795041244,1487.04213068172,0.0,1.0
2003-06-11,3.85,3.86,3.85,3.85,1000,2.58903222750992,2.59575698654241,2.58903222750992,2.58903222750992,1487.04213068172,0.0,1.0
2003-06-12,3.9,3.95,3.85,3.95,2800,2.62265602267238,2.65627981783485,2.58903222750992,2.65627981783485,4163.71796590884,0.0,1.0
2003-06-13,3.9,3.9,3.9,3.9,0,2.62265602267238,2.62265602267238,2.62265602267238,2.62265602267238,0,0.0,1.0
2003-06-16,3.95,3.95,3.75,3.86,5300,2.65627981783485,2.65627981783485,2.52178463718499,2.59575698654241,7881.32329261314,0.0,1.0
2003-06-17,4.03,4.03,4.03,4.03,1000,2.7100778900948,2.7100778900948,2.7100778900948,2.7100778900948,1487.04213068172,0.0,1.0
2003-06-18,4.03,4.03,4.03,4.03,0,2.7100778900948,2.7100778900948,2.7100778900948,2.7100778900948,0,0.0,1.0
2003-06-19,4.0,4.0,3.83,3.93,1000,2.68990361299732,2.68990361299732,2.57558270944493,2.64283029976986,1487.04213068172,0.0,1.0
2003-06-20,4.0,4.0,4.0,4.0,0,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,0,0.0,1.0
2003-06-23,4.0,4.0,4.0,4.0,0,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,0,0.0,1.0
2003-06-24,4.0,4.0,4.0,4.0,0,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,0,0.0,1.0
2003-06-25,3.85,3.85,3.85,3.85,1000,2.58903222750992,2.58903222750992,2.58903222750992,2.58903222750992,1487.04213068172,0.0,1.0
2003-06-26,3.77,3.77,3.77,3.77,700,2.53523415524997,2.53523415524997,2.53523415524997,2.53523415524997,1040.92949147721,0.0,1.0
2003-06-27,3.85,3.85,3.78,3.78,700,2.58903222750992,2.58903222750992,2.54195891428247,2.54195891428247,1040.92949147721,0.0,1.0
2003-06-30,4.0,4.0,3.7,3.7,3100,2.68990361299732,2.68990361299732,2.48816084202252,2.48816084202252,4609.83060511334,0.0,1.0
2003-07-01,4.0,4.0,4.0,4.0,0,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,0,0.0,1.0
2003-07-02,4.0,4.0,4.0,4.0,0,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,0,0.0,1.0
2003-07-03,4.05,4.05,4.0,4.0,2300,2.72352740815978,2.72352740815978,2.68990361299732,2.68990361299732,3420.19690056797,0.0,1.0
2003-07-07,4.0,4.0,4.0,4.0,100,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,148.704213068172,0.0,1.0
2003-07-08,4.0,4.1,3.95,4.0,2200,2.68990361299732,2.75715120332225,2.65627981783485,2.68990361299732,3271.49268749979,0.0,1.0
2003-07-09,4.0,4.0,4.0,4.0,0,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,0,0.0,1.0
2003-07-10,4.0,4.0,4.0,4.0,0,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,0,0.0,1.0
2003-07-11,4.0,4.0,4.0,4.0,0,2.68990361299732,2.68990361299732,2.68990361299732,2.68990361299732,0,0.0,1.0
2003-07-14,3.99,3.99,3.8,3.9,2500,2.68317885396482,2.68317885396482,2.55540843234745,2.62265602267238,3717.60532670432,0.0,1.0
2003-07-15,3.99,3.99,3.99,3.99,0,2.68317885396482,2.68317885396482,2.68317885396482,2.68317885396482,0,0.0,1.0
2003-07-16,3.99,3.99,3.99,3.99,0,2.68317885396482,2.68317885396482,2.68317885396482,2.68317885396482,0,0.0,1.0
2003-07-17,3.99,3.99,3.99,3.99,0,2.68317885396482,2.68317885396482,2.68317885396482,2.68317885396482,0,0.0,1.0
2003-07-18,4.8,5.0,4.15,4.15,51000,3.22788433559678,3.36237951624665,2.79077499848472,2.79077499848472,75839.148664768,0.0,1.0
2003-07-21,5.0,5.1,4.81,4.9,12300,3.36237951624665,3.42962710657158,3.23460909462927,3.29513192592171,18290.6182073852,0.0,1.0
2003-07-22,4.9,4.9,4.75,4.86,5000,3.29513192592171,3.29513192592171,3.19426054043431,3.26823288979174,7435.21065340863,0.0,1.0
2003-07-23,5.1,5.1,4.8,4.8,15000,3.42962710657158,3.42962710657158,3.22788433559678,3.22788433559678,22305.6319602259,0.0,1.0
2003-07-24,5.19,5.19,5.19,5.19,1400,3.49014993786402,3.49014993786402,3.49014993786402,3.49014993786402,2081.85898295441,0.0,1.0
2003-07-25,5.22,5.24,5.22,5.24,700,3.5103242149615,3.52377373302649,3.5103242149615,3.52377373302649,1040.92949147721,0.0,1.0
2003-07-28,5.1,5.32,5.1,5.32,7200,3.42962710657158,3.57757180528643,3.42962710657158,3.57757180528643,10706.7033409084,0.0,1.0
2003-07-29,4.85,5.2,4.75,5.2,9100,3.26150813075925,3.49687469689651,3.19426054043431,3.49687469689651,13532.0833892037,0.0,1.0
2003-07-30,4.9,4.95,4.81,4.81,4500,3.29513192592171,3.32875572108418,3.23460909462927,3.23460909462927,6691.68958806777,0.0,1.0
2003-07-31,5.04,5.09,5.03,5.09,12800,3.38927855237662,3.42290234753909,3.38255379334413,3.42290234753909,19034.1392727261,0.0,1.0
2003-08-01,5.0,5.0,4.98,4.98,1700,3.36237951624665,3.36237951624665,3.34892999818166,3.34892999818166,2527.97162215893,0.0,1.0
2003-08-04,5.0,5.0,5.0,5.0,0,3.36237951624665,3.36237951624665,3.36237951624665,3.36237951624665,0,0.0,1.0
2003-08-05,5.0,5.0,5.0,5.0,0,3.36237951624665,3.36237951624665,3.36237951624665,3.36237951624665,0,0.0,1.0
2003-08-06,5.0,5.0,5.0,5.0,1800,3.36237951624665,3.36237951624665,3.36237951624665,3.36237951624665,2676.6758352271,0.0,1.0
2003-08-07,5.07,5.07,5.07,5.07,500,3.4094528294741,3.4094528294741,3.4094528294741,3.4094528294741,743.521065340862,0.0,1.0
2003-08-08,5.0,5.11,5.0,5.1,13400,3.36237951624665,3.43635186560407,3.36237951624665,3.42962710657158,19926.3645511351,0.0,1.0
2003-08-11,5.19,5.19,5.02,5.02,2100,3.49014993786402,3.49014993786402,3.37582903431163,3.37582903431163,3122.78847443162,0.0,1.0
2003-08-12,5.2,5.3,5.07,5.19,1800,3.49687469689651,3.56412228722145,3.4094528294741,3.49014993786402,2676.67583522711,0.0,1.0
2003-08-13,5.25,5.3,5.12,5.12,1400,3.53049849205898,3.56412228722145,3.44307662463657,3.44307662463657,2081.85898295441,0.0,1.0
2003-08-14,5.19,5.2,5.1,5.2,1700,3.49014993786402,3.49687469689651,3.42962710657158,3.49687469689651,2527.97162215893,0.0,1.0
2003-08-15,5.19,5.19,5.19,5.19,0,3.49014993786402,3.49014993786402,3.49014993786402,3.49014993786402,0,0.0,1.0
2003-08-18,5.4,5.4,5.15,5.19,10000,3.63136987754638,3.63136987754638,3.46325090173405,3.49014993786402,14870.4213068172,0.0,1.0
2003-08-19,5.45,5.45,5.3,5.3,6300,3.66499367270885,3.66499367270885,3.56412228722145,3.56412228722145,9368.36542329485,0.0,1.0
2003-08-20,5.4,5.4,5.32,5.4,2800,3.63136987754638,3.63136987754638,3.57757180528643,3.63136987754638,4163.71796590883,0.0,1.0
2003-08-21,5.35,5.35,5.32,5.32,900,3.59774608238391,3.59774608238391,3.57757180528643,3.57757180528643,1338.33791761355,0.0,1.0
2003-08-22,5.36,5.36,5.36,5.36,300,3.60447084141641,3.60447084141641,3.60447084141641,3.60447084141641,446.112639204517,0.0,1.0
2003-08-25,5.36,5.36,5.36,5.36,0,3.60447084141641,3.60447084141641,3.60447084141641,3.60447084141641,0,0.0,1.0
2003-08-26,5.25,5.3,5.25,5.3,16200,3.53049849205898,3.56412228722145,3.53049849205898,3.56412228722145,24090.0825170439,0.0,1.0
2003-08-27,5.16,5.25,5.15,5.15,2700,3.46997566076654,3.53049849205898,3.46325090173405,3.46325090173405,4015.01375284066,0.0,1.0
2003-08-28,5.21,5.35,5.09,5.09,3700,3.50359945592901,3.59774608238391,3.42290234753909,3.42290234753909,5502.05588352237,0.0,1.0
2003-08-29,5.4,5.4,5.3,5.4,2700,3.63136987754638,3.63136987754638,3.56412228722145,3.63136987754638,4015.01375284065,0.0,1.0
2003-09-02,5.4,5.43,5.3,5.43,1900,3.63136987754638,3.65154415464386,3.56412228722145,3.65154415464386,2825.38004829528,0.0,1.0
2003-09-03,5.45,5.45,5.35,5.35,800,3.66499367270885,3.66499367270885,3.59774608238391,3.59774608238391,1189.63370454538,0.0,1.0
2003-09-04,5.3,5.45,5.3,5.45,2600,3.56412228722145,3.66499367270885,3.56412228722145,3.66499367270885,3866.30953977248,0.0,1.0
2003-09-05,5.45,5.45,5.35,5.35,4100,3.66499367270885,3.66499367270885,3.59774608238391,3.59774608238391,6096.87273579506,0.0,1.0
2003-09-08,5.59,5.59,5.5,5.5,1000,3.75914029916375,3.75914029916375,3.69861746787131,3.69861746787131,1487.04213068172,0.0,1.0
2003-09-09,5.59,5.59,5.59,5.59,0,3.75914029916375,3.75914029916375,3.75914029916375,3.75914029916375,0,0.0,1.0
2003-09-10,5.54,5.59,5.45,5.51,1700,3.72551650400129,3.75914029916375,3.66499367270885,3.70534222690381,2527.97162215893,0.0,1.0
2003-09-11,5.4,5.58,5.4,5.58,3200,3.63136987754638,3.75241554013126,3.63136987754638,3.75241554013126,4758.53481818152,0.0,1.0
2003-09-12,5.02,5.3,5.01,5.3,10400,3.37582903431163,3.56412228722145,3.36910427527914,3.56412228722145,15465.2381590899,0.0,1.0
2003-09-15,5.15,5.15,4.6,5.0,20900,3.46325090173405,3.46325090173405,3.09338915494692,3.36237951624665,31079.180531248,0.0,1.0
2003-09-16,5.22,5.23,5.2,5.2,1900,3.5103242149615,3.51704897399399,3.49687469689651,3.49687469689651,2825.38004829528,0.0,1.0
2003-09-17,5.49,5.49,5.34,5.34,1800,3.69189270883882,3.69189270883882,3.59102132335142,3.59102132335142,2676.6758352271,0.0,1.0
2003-09-18,5.5,5.5,5.49,5.49,800,3.69861746787131,3.69861746787131,3.69189270883882,3.69189270883882,1189.63370454538,0.0,1.0
2003-09-19,5.39,5.49,5.3,5.49,2000,3.62464511851389,3.69189270883882,3.56412228722145,3.69189270883882,2974.08426136344,0.0,1.0
2003-09-22,5.3,5.4,5.2,5.4,3500,3.56412228722145,3.63136987754638,3.49687469689651,3.63136987754638,5204.64745738603,0.0,1.0
2003-09-23,5.1,5.29,5.1,5.29,700,3.42962710657158,3.55739752818895,3.42962710657158,3.55739752818895,1040.92949147721,0.0,1.0
2003-09-24,5.1,5.1,5.1,5.1,0,3.42962710657158,3.42962710657158,3.42962710657158,3.42962710657158,0,0.0,1.0
2003-09-25,5.18,5.29,5.18,5.29,1000,3.48342517883153,3.55739752818895,3.48342517883153,3.55739752818895,1487.04213068172,0.0,1.0
2003-09-26,5.0,5.13,5.0,5.13,300,3.36237951624665,3.44980138366906,3.36237951624665,3.44980138366906,446.112639204517,0.0,1.0
2003-09-29,5.01,5.01,5.01,5.01,100,3.36910427527914,3.36910427527914,3.36910427527914,3.36910427527914,148.704213068172,0.0,1.0
2003-09-30,5.01,5.01,5.01,5.01,0,3.36910427527914,3.36910427527914,3.36910427527914,3.36910427527914,0,0.0,1.0
2003-10-01,5.01,5.01,5.01,5.01,0,3.36910427527914,3.36910427527914,3.36910427527914,3.36910427527914,0,0.0,1.0
2003-10-02,5.01,5.01,5.01,5.01,0,3.36910427527914,3.36910427527914,3.36910427527914,3.36910427527914,0,0.0,1.0
2003-10-03,5.15,5.15,5.1,5.1,500,3.46325090173405,3.46325090173405,3.42962710657158,3.42962710657158,743.521065340861,0.0,1.0
2003-10-06,5.19,5.19,5.19,5.19,100,3.49014993786402,3.49014993786402,3.49014993786402,3.49014993786402,148.704213068172,0.0,1.0
2003-10-07,5.39,5.39,5.25,5.25,1600,3.62464511851389,3.62464511851389,3.53049849205898,3.53049849205898,2379.26740909076,0.0,1.0
2003-10-08,5.38,5.39,5.38,5.39,900,3.61792035948139,3.62464511851389,3.61792035948139,3.62464511851389,1338.33791761355,0.0,1.0
2003-10-09,5.4,5.4,5.4,5.4,3000,3.63136987754638,3.63136987754638,3.63136987754638,3.63136987754638,4461.12639204517,0.0,1.0
2003-10-10,5.45,5.45,5.3,5.45,700,3.66499367270885,3.66499367270885,3.56412228722145,3.66499367270885,1040.92949147721,0.0,1.0
2003-10-13,5.45,5.45,5.45,5.45,200,3.66499367270885,3.66499367270885,3.66499367270885,3.66499367270885,297.408426136345,0.0,1.0
2003-10-14,5.48,5.48,5.35,5.35,1500,3.68516794980633,3.68516794980633,3.59774608238391,3.59774608238391,2230.56319602258,0.0,1.0
2003-10-15,5.48,5.48,5.48,5.48,0,3.68516794980633,3.68516794980633,3.68516794980633,3.68516794980633,0,0.0,1.0
2003-10-16,5.4,5.4,5.0,5.4,2800,3.63136987754638,3.63136987754638,3.36237951624665,3.63136987754638,4163.71796590883,0.0,1.0
2003-10-17,5.45,5.45,5.3,5.35,1400,3.66499367270885,3.66499367270885,3.56412228722145,3.59774608238391,2081.85898295441,0.0,1.0
2003-10-20,5.41,5.41,5.41,5.41,900,3.63809463657887,3.63809463657887,3.63809463657887,3.63809463657887,1338.33791761355,0.0,1.0
2003-10-21,5.45,5.49,5.37,5.37,1900,3.66499367270885,3.69189270883882,3.6111956004489,3.6111956004489,2825.38004829527,0.0,1.0
2003-10-22,5.44,5.49,5.3,5.35,5200,3.65826891367635,3.69189270883882,3.56412228722145,3.59774608238391,7732.61907954497,0.0,1.0
2003-10-23,5.31,5.41,5.3,5.41,1900,3.57084704625394,3.63809463657887,3.56412228722145,3.63809463657887,2825.38004829528,0.0,1.0
2003-10-24,5.39,5.39,5.3,5.32,900,3.62464511851389,3.62464511851389,3.56412228722145,3.57757180528643,1338.33791761355,0.0,1.0
2003-10-27,5.15,5.35,5.05,5.25,8100,3.46325090173405,3.59774608238391,3.39600331140911,3.53049849205898,12045.041258522,0.0,1.0
2003-10-28,5.28,5.28,5.28,5.28,500,3.55067276915646,3.55067276915646,3.55067276915646,3.55067276915646,743.521065340862,0.0,1.0
2003-10-29,5.21,5.28,5.15,5.28,600,3.50359945592901,3.55067276915646,3.46325090173405,3.55067276915646,892.225278409034,0.0,1.0
2003-10-30,5.21,5.21,5.21,5.21,0,3.50359945592901,3.50359945592901,3.50359945592901,3.50359945592901,0,0.0,1.0
2003-10-31,5.16,5.21,5.16,5.21,1600,3.46997566076654,3.50359945592901,3.46997566076654,3.50359945592901,2379.26740909076,0.0,1.0
2003-11-03,5.28,5.28,5.05,5.05,2700,3.55067276915646,3.55067276915646,3.39600331140911,3.39600331140911,4015.01375284066,0.0,1.0
2003-11-04,5.27,5.27,5.19,5.2,2500,3.54394801012397,3.54394801012397,3.49014993786402,3.49687469689651,3717.60532670431,0.0,1.0
2003-11-05,5.24,5.24,5.19,5.19,600,3.52377373302649,3.52377373302649,3.49014993786402,3.49014993786402,892.225278409034,0.0,1.0
2003-11-06,5.25,5.25,5.16,5.16,600,3.53049849205898,3.53049849205898,3.46997566076654,3.46997566076654,892.225278409035,0.0,1.0
2003-11-07,5.29,5.29,5.29,5.29,300,3.55739752818895,3.55739752818895,3.55739752818895,3.55739752818895,446.112639204518,0.0,1.0
2003-11-10,5.29,5.29,5.29,5.29,0,3.55739752818895,3.55739752818895,3.55739752818895,3.55739752818895,0,0.0,1.0
2003-11-11,5.3,5.3,5.25,5.25,700,3.56412228722145,3.56412228722145,3.53049849205898,3.53049849205898,1040.92949147721,0.0,1.0
2003-11-12,5.15,5.25,5.15,5.25,1500,3.46325090173405,3.53049849205898,3.46325090173405,3.53049849205898,2230.56319602258,0.0,1.0
2003-11-13,5.05,5.05,5.05,5.05,100,3.39600331140911,3.39600331140911,3.39600331140911,3.39600331140911,148.704213068173,0.0,1.0
2003-11-14,5.16,5.24,5.01,5.12,4600,3.46997566076654,3.52377373302649,3.36910427527914,3.44307662463657,6840.39380113593,0.0,1.0
2003-11-17,5.05,5.05,5.05,5.05,500,3.39600331140911,3.39600331140911,3.39600331140911,3.39600331140911,743.521065340863,0.0,1.0
2003-11-18,5.1,5.1,5.1,5.1,200,3.42962710657158,3.42962710657158,3.42962710657158,3.42962710657158,297.408426136345,0.0,1.0
2003-11-19,5.0,5.08,5.0,5.0,3700,3.36237951624665,3.41617758850659,3.36237951624665,3.36237951624665,5502.05588352238,0.0,1.0
2003-11-20,5.1,5.1,5.08,5.08,400,3.42962710657158,3.42962710657158,3.41617758850659,3.41617758850659,594.81685227269,0.0,1.0
2003-11-21,5.2,5.2,5.2,5.2,300,3.49687469689651,3.49687469689651,3.49687469689651,3.49687469689651,446.112639204518,0.0,1.0
2003-11-24,5.25,5.3,5.11,5.3,3100,3.53049849205898,3.56412228722145,3.43635186560407,3.56412228722145,4609.83060511334,0.0,1.0
2003-11-25,5.25,5.25,5.25,5.25,0,3.53049849205898,3.53049849205898,3.53049849205898,3.53049849205898,0,0.0,1.0
2003-11-26,5.25,5.25,5.25,5.25,0,3.53049849205898,3.53049849205898,3.53049849205898,3.53049849205898,0,0.0,1.0
2003-11-28,5.25,5.25,5.15,5.15,900,3.53049849205898,3.53049849205898,3.46325090173405,3.46325090173405,1338.33791761355,0.0,1.0
2003-12-01,5.24,5.26,5.15,5.15,2100,3.52377373302649,3.53722325109147,3.46325090173405,3.46325090173405,3122.78847443162,0.0,1.0
2003-12-02,5.15,5.15,5.15,5.15,600,3.46325090173405,3.46325090173405,3.46325090173405,3.46325090173405,892.225278409034,0.0,1.0
2003-12-03,5.2,5.2,5.2,5.2,200,3.49687469689651,3.49687469689651,3.49687469689651,3.49687469689651,297.408426136345,0.0,1.0
2003-12-04,5.26,5.26,5.11,5.2,1500,3.53722325109147,3.53722325109147,3.43635186560407,3.49687469689651,2230.56319602259,0.0,1.0
2003-12-05,5.29,5.34,5.29,5.34,900,3.55739752818895,3.59102132335142,3.55739752818895,3.59102132335142,1338.33791761355,0.0,1.0
2003-12-08,5.26,5.4,5.21,5.4,3300,3.53722325109147,3.63136987754638,3.50359945592901,3.63136987754638,4907.23903124969,0.0,1.0
2003-12-09,5.26,5.27,5.25,5.26,1000,3.53722325109147,3.54394801012397,3.53049849205898,3.53722325109147,1487.04213068173,0.0,1.0
2003-12-10,5.39,5.39,5.39,5.39,500,3.62464511851389,3.62464511851389,3.62464511851389,3.62464511851389,743.521065340861,0.0,1.0
2003-12-11,5.49,5.49,5.3,5.3,3100,3.69189270883882,3.69189270883882,3.56412228722145,3.56412228722145,4609.83060511334,0.0,1.0
2003-12-12,5.19,5.51,5.1,5.5,6700,3.49014993786402,3.70534222690381,3.42962710657158,3.69861746787131,9963.18227556755,0.0,1.0
2003-12-15,5.09,5.09,5.09,5.09,200,3.42290234753909,3.42290234753909,3.42290234753909,3.42290234753909,297.408426136345,0.0,1.0
2003-12-16,5.11,5.2,5.1,5.1,2500,3.43635186560407,3.49687469689651,3.42962710657158,3.42962710657158,3717.60532670432,0.0,1.0
2003-12-17,5.17,5.17,5.13,5.13,800,3.47670041979903,3.47670041979903,3.44980138366906,3.44980138366906,1189.63370454538,0.0,1.0
2003-12-18,5.12,5.2,5.12,5.2,6100,3.44307662463657,3.49687469689651,3.44307662463657,3.49687469689651,9070.95699715851,0.0,1.0
2003-12-19,5.12,5.12,5.12,5.12,2900,3.44307662463657,3.44307662463657,3.44307662463657,3.44307662463657,4312.422178977,0.0,1.0
2003-12-22,5.3,5.3,5.19,5.19,1200,3.56412228722145,3.56412228722145,3.49014993786402,3.49014993786402,1784.45055681807,0.0,1.0
2003-12-23,5.29,5.29,5.29,5.29,800,3.55739752818895,3.55739752818895,3.55739752818895,3.55739752818895,1189.63370454538,0.0,1.0
2003-12-24,5.29,5.29,5.29,5.29,0,3.55739752818895,3.55739752818895,3.55739752818895,3.55739752818895,0,0.0,1.0
2003-12-26,5.29,5.29,5.29,5.29,0,3.55739752818895,3.55739752818895,3.55739752818895,3.55739752818895,0,0.0,1.0
2003-12-29,5.2,5.3,5.2,5.3,4400,3.49687469689651,3.56412228722145,3.49687469689651,3.56412228722145,6542.98537499959,0.0,1.0
2003-12-30,5.25,5.25,5.19,5.19,700,3.53049849205898,3.53049849205898,3.49014993786402,3.49014993786402,1040.92949147721,0.0,1.0
2003-12-31,5.4,5.4,5.21,5.21,300,3.63136987754638,3.63136987754638,3.50359945592901,3.50359945592901,446.112639204517,0.0,1.0
2004-01-02,5.4,5.42,5.34,5.34,1700,3.63136987754638,3.64481939561137,3.59102132335142,3.59102132335142,2527.97162215893,0.0,1.0
2004-01-05,5.54,5.54,5.54,5.54,200,3.72551650400129,3.72551650400129,3.72551650400129,3.72551650400129,297.408426136345,0.0,1.0
2004-01-06,5.54,5.54,5.54,5.54,0,3.72551650400129,3.72551650400129,3.72551650400129,3.72551650400129,0,0.0,1.0
2004-01-07,5.56,5.56,5.41,5.5,3300,3.73896602206627,3.73896602206627,3.63809463657887,3.69861746787131,4907.23903124969,0.0,1.0
2004-01-08,5.7,5.7,5.56,5.56,1400,3.83311264852118,3.83311264852118,3.73896602206627,3.73896602206627,2081.85898295441,0.0,1.0
2004-01-09,5.9,5.95,5.55,5.6,3600,3.96760782917104,4.00123162433351,3.73224126303378,3.76586505819624,5353.35167045421,0.0,1.0
2004-01-12,5.9,5.9,5.65,5.7,5200,3.96760782917104,3.96760782917104,3.79948885335871,3.83311264852118,7732.61907954497,0.0,1.0
2004-01-13,5.8,5.85,5.7,5.85,900,3.90036023884611,3.93398403400858,3.83311264852118,3.93398403400858,1338.33791761355,0.0,1.0
2004-01-14,5.7,5.77,5.7,5.77,1100,3.83311264852118,3.88018596174863,3.83311264852118,3.88018596174863,1635.7463437499,0.0,1.0
2004-01-15,5.7,5.7,5.7,5.7,0,3.83311264852118,3.83311264852118,3.83311264852118,3.83311264852118,0,0.0,1.0
2004-01-16,5.69,5.69,5.6,5.6,1100,3.82638788948868,3.82638788948868,3.76586505819624,3.76586505819624,1635.7463437499,0.0,1.0
2004-01-20,5.69,5.69,5.69,5.69,500,3.82638788948868,3.82638788948868,3.82638788948868,3.82638788948868,743.521065340863,0.0,1.0
2004-01-21,5.5,5.5,5.41,5.5,1500,3.69861746787131,3.69861746787131,3.63809463657887,3.69861746787131,2230.56319602259,0.0,1.0
2004-01-22,5.4,5.42,5.36,5.39,3000,3.63136987754638,3.64481939561137,3.60447084141641,3.62464511851389,4461.12639204517,0.0,1.0
2004-01-23,5.5,5.5,5.4,5.41,2600,3.69861746787131,3.69861746787131,3.63136987754638,3.63809463657887,3866.30953977249,0.0,1.0
2004-01-26,5.4,5.42,5.4,5.42,3000,3.63136987754638,3.64481939561137,3.63136987754638,3.64481939561137,4461.12639204517,0.0,1.0
2004-01-27,5.48,5.48,5.48,5.48,200,3.68516794980633,3.68516794980633,3.68516794980633,3.68516794980633,297.408426136345,0.0,1.0
2004-01-28,5.44,5.45,5.44,5.45,300,3.65826891367635,3.66499367270885,3.65826891367635,3.66499367270885,446.112639204518,0.0,1.0
2004-01-29,5.5,5.5,5.41,5.42,1500,3.69861746787131,3.69861746787131,3.63809463657887,3.64481939561137,2230.56319602259,0.0,1.0
2004-01-30,5.5,5.5,5.49,5.49,2900,3.69861746787131,3.69861746787131,3.69189270883882,3.69189270883882,4312.422178977,0.0,1.0
2004-02-02,5.72,5.72,5.56,5.56,5400,3.84656216658616,3.84656216658616,3.73896602206627,3.73896602206627,8030.02750568132,0.0,1.0
2004-02-03,5.71,5.71,5.71,5.71,500,3.83983740755367,3.83983740755367,3.83983740755367,3.83983740755367,743.521065340862,0.0,1.0
2004-02-04,5.71,5.71,5.71,5.71,0,3.83983740755367,3.83983740755367,3.83983740755367,3.83983740755367,0,0.0,1.0
2004-02-05,5.65,5.65,5.65,5.65,2900,3.79948885335871,3.79948885335871,3.79948885335871,3.79948885335871,4312.422178977,0.0,1.0
2004-02-06,5.72,5.72,5.56,5.56,4800,3.84656216658616,3.84656216658616,3.73896602206627,3.73896602206627,7137.80222727229,0.0,1.0
2004-02-09,5.72,5.72,5.72,5.72,0,3.84656216658616,3.84656216658616,3.84656216658616,3.84656216658616,0,0.0,1.0
2004-02-10,5.73,5.74,5.65,5.74,800,3.85328692561866,3.86001168465115,3.79948885335871,3.86001168465115,1189.63370454538,0.0,1.0
2004-02-11,5.73,5.73,5.73,5.73,0,3.85328692561866,3.85328692561866,3.85328692561866,3.85328692561866,0,0.0,1.0
2004-02-12,5.74,5.74,5.51,5.61,3400,3.86001168465115,3.86001168465115,3.70534222690381,3.77258981722874,5055.94324431786,0.0,1.0
2004-02-13,5.74,5.74,5.74,5.74,0,3.86001168465115,3.86001168465115,3.86001168465115,3.86001168465115,0,0.0,1.0
2004-02-17,5.5,5.67,5.5,5.65,2400,3.69861746787131,3.8129383714237,3.69861746787131,3.79948885335871,3568.90111363614,0.0,1.0
2004-02-18,5.5,5.59,5.5,5.59,3400,3.69861746787131,3.75914029916375,3.69861746787131,3.75914029916375,5055.94324431787,0.0,1.0
2004-02-19,5.6,5.6,5.6,5.6,300,3.76586505819624,3.76586505819624,3.76586505819624,3.76586505819624,446.112639204518,0.0,1.0
2004-02-20,5.6,5.6,5.6,5.6,0,3.76586505819624,3.76586505819624,3.76586505819624,3.76586505819624,0,0.0,1.0
2004-02-23,5.5,5.7,5.5,5.7,900,3.69861746787131,3.83311264852118,3.69861746787131,3.83311264852118,1338.33791761355,0.0,1.0
2004-02-24,5.5,5.5,5.5,5.5,1000,3.69861746787131,3.69861746787131,3.69861746787131,3.69861746787131,1487.04213068173,0.0,1.0
2004-02-25,5.5,5.5,5.5,5.5,0,3.69861746787131,3.69861746787131,3.69861746787131,3.69861746787131,0,0.0,1.0
2004-02-26,5.26,5.42,5.25,5.42,3600,3.53722325109147,3.64481939561137,3.53049849205898,3.64481939561137,5353.35167045421,0.0,1.0
2004-02-27,5.45,5.45,5.22,5.22,900,3.66499367270885,3.66499367270885,3.5103242149615,3.5103242149615,1338.33791761355,0.0,1.0
2004-03-01,5.35,5.7,5.35,5.55,4100,3.59774608238391,3.83311264852118,3.59774608238391,3.73224126303378,6096.87273579507,0.0,1.0
2004-03-02,5.5,5.51,5.5,5.51,1500,3.69861746787131,3.70534222690381,3.69861746787131,3.70534222690381,2230.56319602259,0.0,1.0
2004-03-03,5.5,5.6,5.5,5.6,7500,3.69861746787131,3.76586505819624,3.69861746787131,3.76586505819624,11152.8159801129,0.0,1.0
2004-03-04,5.68,5.68,5.52,5.6,3500,3.81966313045619,3.81966313045619,3.7120669859363,3.76586505819624,5204.64745738604,0.0,1.0
2004-03-05,5.69,5.69,5.68,5.68,900,3.82638788948868,3.82638788948868,3.81966313045619,3.81966313045619,1338.33791761355,0.0,1.0
2004-03-08,5.89,6.0,5.64,5.7,11100,3.96088307013855,4.03485541949598,3.79276409432622,3.83311264852118,16506.1676505671,0.0,1.0
2004-03-09,5.99,5.99,5.8,5.85,5900,4.02813066046348,4.02813066046348,3.90036023884611,3.93398403400858,8773.54857102218,0.0,1.0
2004-03-10,6.0,6.0,5.95,6.0,3000,4.03485541949598,4.03485541949598,4.00123162433351,4.03485541949598,4461.12639204517,0.0,1.0
2004-03-11,6.1,6.1,5.96,5.96,1100,4.10210300982091,4.10210300982091,4.007956383366,4.007956383366,1635.7463437499,0.0,1.0
2004-03-12,6.2,6.25,6.2,6.25,15500,4.16935060014584,4.20297439530831,4.16935060014584,4.20297439530831,23049.1530255667,0.0,1.0
2004-03-15,6.12,6.25,6.05,6.1,4800,4.1155525278859,4.20297439530831,4.06847921465844,4.10210300982091,7137.80222727227,0.0,1.0
2004-03-16,6.21,6.22,6.21,6.22,1300,4.17607535917834,4.18280011821083,4.17607535917834,4.18280011821083,1933.15476988624,0.0,1.0
2004-03-17,6.25,6.25,6.13,6.13,300,4.20297439530831,4.20297439530831,4.12227728691839,4.12227728691839,446.112639204517,0.0,1.0
2004-03-18,6.25,6.25,6.25,6.25,0,4.20297439530831,4.20297439530831,4.20297439530831,4.20297439530831,0,0.0,1.0
2004-03-19,6.24,6.39,6.11,6.25,5900,4.19624963627582,4.29712102176321,4.1088277688534,4.20297439530831,8773.54857102216,0.0,1.0
2004-03-22,6.15,6.2,6.15,6.2,900,4.13572680498338,4.16935060014584,4.13572680498338,4.16935060014584,1338.33791761355,0.0,1.0
2004-03-23,6.02,6.17,6.02,6.08,1100,4.04830493756096,4.14917632304836,4.04830493756096,4.08865349175592,1635.7463437499,0.0,1.0
2004-03-24,5.95,5.95,5.94,5.94,400,4.00123162433351,4.00123162433351,3.99450686530102,3.99450686530102,594.81685227269,0.0,1.0
2004-03-25,6.07,6.07,6.0,6.0,400,4.08192873272343,4.08192873272343,4.03485541949598,4.03485541949598,594.81685227269,0.0,1.0
2004-03-26,5.96,5.97,5.87,5.97,1800,4.007956383366,4.0146811423985,3.94743355207356,4.0146811423985,2676.67583522711,0.0,1.0
2004-03-29,5.96,6.0,5.96,6.0,800,4.007956383366,4.03485541949598,4.007956383366,4.03485541949598,1189.63370454538,0.0,1.0
2004-03-30,5.8,5.86,5.8,5.86,2100,3.90036023884611,3.94070879304107,3.90036023884611,3.94070879304107,3122.78847443162,0.0,1.0
2004-03-31,5.8,5.8,5.8,5.8,0,3.90036023884611,3.90036023884611,3.90036023884611,3.90036023884611,0,0.0,1.0
2004-04-01,5.9,5.9,5.9,5.9,200,3.96760782917104,3.96760782917104,3.96760782917104,3.96760782917104,297.408426136345,0.0,1.0
2004-04-02,5.98,5.98,5.98,5.98,800,4.02140590143099,4.02140590143099,4.02140590143099,4.02140590143099,1189.63370454538,0.0,1.0
2004-04-05,5.9,5.91,5.9,5.9,4100,3.96760782917104,3.97433258820354,3.96760782917104,3.96760782917104,6096.87273579508,0.0,1.0
2004-04-06,5.75,5.8,5.75,5.8,2500,3.86673644368364,3.90036023884611,3.86673644368364,3.90036023884611,3717.60532670432,0.0,1.0
2004-04-07,5.75,5.75,5.75,5.75,0,3.86673644368364,3.86673644368364,3.86673644368364,3.86673644368364,0,0.0,1.0
2004-04-08,5.75,5.85,5.75,5.85,4300,3.86673644368364,3.93398403400858,3.86673644368364,3.93398403400858,6394.28116193142,0.0,1.0
2004-04-12,5.58,5.75,5.58,5.75,4200,3.75241554013126,3.86673644368364,3.75241554013126,3.86673644368364,6245.57694886324,0.0,1.0
2004-04-13,5.35,5.58,5.35,5.38,8300,3.59774608238391,3.75241554013126,3.59774608238391,3.61792035948139,12342.4496846583,0.0,1.0
2004-04-14,5.4,5.5,5.31,5.45,13300,3.63136987754638,3.69861746787131,3.57084704625394,3.66499367270885,19777.6603380669,0.0,1.0
2004-04-15,5.5,5.55,5.35,5.35,6600,3.69861746787131,3.73224126303378,3.59774608238391,3.59774608238391,9814.47806249939,0.0,1.0
2004-04-16,5.68,5.68,5.6,5.6,2000,3.81966313045619,3.81966313045619,3.76586505819624,3.76586505819624,2974.08426136345,0.0,1.0
2004-04-19,5.65,5.85,5.55,5.75,2500,3.79948885335871,3.93398403400858,3.73224126303378,3.86673644368364,3717.60532670431,0.0,1.0
2004-04-20,5.67,5.67,5.67,5.67,1000,3.8129383714237,3.8129383714237,3.8129383714237,3.8129383714237,1487.04213068172,0.0,1.0
2004-04-21,5.64,5.74,5.64,5.7,2700,3.79276409432622,3.86001168465115,3.79276409432622,3.83311264852118,4015.01375284065,0.0,1.0
2004-04-22,6.08,6.24,5.85,5.85,34600,4.08865349175592,4.19624963627582,3.93398403400858,3.93398403400858,51451.6577215877,0.0,1.0
2004-04-23,6.04,6.23,5.95,6.23,3200,4.06175445562595,4.18952487724332,4.00123162433351,4.18952487724332,4758.53481818152,0.0,1.0
2004-04-26,5.98,6.18,5.98,6.07,8300,4.02140590143099,4.15590108208086,4.02140590143099,4.08192873272343,12342.4496846583,0.0,1.0
2004-04-27,5.87,5.98,5.87,5.98,2200,3.94743355207356,4.02140590143099,3.94743355207356,4.02140590143099,3271.4926874998,0.0,1.0
2004-04-28,5.87,5.87,5.87,5.87,0,3.94743355207356,3.94743355207356,3.94743355207356,3.94743355207356,0,0.0,1.0
2004-04-29,5.9,5.9,5.87,5.87,4600,3.96760782917104,3.96760782917104,3.94743355207356,3.94743355207356,6840.39380113594,0.0,1.0
2004-04-30,6.0,6.0,6.0,6.0,4000,4.03485541949598,4.03485541949598,4.03485541949598,4.03485541949598,5948.16852272689,0.0,1.0
2004-05-03,6.02,6.1,6.02,6.1,2400,4.04830493756096,4.10210300982091,4.04830493756096,4.10210300982091,3568.90111363614,0.0,1.0
2004-05-04,6.02,6.02,6.02,6.02,0,4.04830493756096,4.04830493756096,4.04830493756096,4.04830493756096,0,0.0,1.0
2004-05-05,6.01,6.01,6.01,6.01,6300,4.04158017852847,4.04158017852847,4.04158017852847,4.04158017852847,9368.36542329486,0.0,1.0
2004-05-06,6.02,6.15,6.0,6.15,5200,4.04830493756096,4.13572680498338,4.03485541949598,4.13572680498338,7732.61907954497,0.0,1.0
2004-05-07,6.02,6.02,6.02,6.02,0,4.04830493756096,4.04830493756096,4.04830493756096,4.04830493756096,0,0.0,1.0
2004-05-10,5.99,6.09,5.99,6.06,20800,4.02813066046348,4.09537825078842,4.02813066046348,4.07520397369094,30930.4763181799,0.0,1.0
2004-05-11,5.98,5.98,5.98,5.98,100,4.02140590143099,4.02140590143099,4.02140590143099,4.02140590143099,148.704213068172,0.0,1.0
2004-05-12,5.88,5.93,5.88,5.93,1800,3.95415831110606,3.98778210626852,3.95415831110606,3.98778210626852,2676.6758352271,0.0,1.0
2004-05-13,5.89,5.89,5.89,5.89,500,3.96088307013855,3.96088307013855,3.96088307013855,3.96088307013855,743.521065340862,0.0,1.0
2004-05-14,5.89,5.9,5.89,5.9,1000,3.96088307013855,3.96760782917104,3.96088307013855,3.96760782917104,1487.04213068172,0.0,1.0
2004-05-17,5.94,5.94,5.94,5.94,200,3.99450686530102,3.99450686530102,3.99450686530102,3.99450686530102,297.408426136345,0.0,1.0
2004-05-18,6.04,6.04,6.04,6.04,1500,4.06175445562595,4.06175445562595,4.06175445562595,4.06175445562595,2230.56319602259,0.0,1.0
2004-05-19,6.04,6.05,6.0,6.05,1100,4.06175445562595,4.06847921465844,4.03485541949598,4.06847921465844,1635.7463437499,0.0,1.0
2004-05-20,6.06,6.06,6.03,6.03,2600,4.07520397369094,4.07520397369094,4.05502969659346,4.05502969659346,3866.30953977248,0.0,1.0
2004-05-21,6.75,6.75,6.06,6.06,8800,4.53921234693297,4.53921234693297,4.07520397369094,4.07520397369094,13085.9707499992,0.0,1.0
2004-05-24,6.81,7.0,6.75,7.0,17200,4.57956090112793,4.70733132274531,4.53921234693297,4.70733132274531,25577.1246477257,0.0,1.0
2004-05-25,7.0,7.0,6.99,7.0,13100,4.70733132274531,4.70733132274531,4.70060656371281,4.70733132274531,19480.2519119306,0.0,1.0
2004-05-26,7.1,7.1,6.98,6.99,10600,4.77457891307024,4.77457891307024,4.69388180468032,4.70060656371281,15762.6465852263,0.0,1.0
2004-05-27,6.85,7.19,6.76,7.19,9300,4.60645993725791,4.83510174436268,4.54593710596547,4.83510174436268,13829.49181534,0.0,1.0
2004-05-28,7.0,7.0,6.92,6.92,1300,4.70733132274531,4.70733132274531,4.65353325048536,4.65353325048536,1933.15476988624,0.0,1.0
2004-06-01,7.16,7.16,7.05,7.09,3700,4.8149274672652,4.8149274672652,4.74095511790777,4.76785415403775,5502.05588352238,0.0,1.0
2004-06-02,7.1,7.2,7.1,7.2,4000,4.77457891307024,4.84182650339517,4.77457891307024,4.84182650339517,5948.1685227269,0.0,1.0
2004-06-03,7.18,7.25,7.15,7.15,5800,4.82837698533019,4.87545029855764,4.80820270823271,4.80820270823271,8624.84435795399,0.0,1.0
2004-06-04,7.35,7.35,7.05,7.05,6200,4.94269788888257,4.94269788888257,4.74095511790777,4.74095511790777,9219.66121022669,0.0,1.0
2004-06-07,7.4,7.46,7.3,7.3,9700,4.97632168404504,5.01667023824,4.9090740937201,4.9090740937201,14424.3086676127,0.0,1.0
2004-06-08,7.33,7.42,7.33,7.4,1500,4.92924837081758,4.98977120211002,4.92924837081758,4.97632168404504,2230.56319602259,0.0,1.0
2004-06-09,7.45,7.45,7.34,7.34,1800,5.0099454792075,5.0099454792075,4.93597312985008,4.93597312985008,2676.67583522711,0.0,1.0
2004-06-10,7.4,7.45,7.4,7.45,1300,4.97632168404504,5.0099454792075,4.97632168404504,5.0099454792075,1933.15476988624,0.0,1.0
2004-06-14,7.4,7.41,7.39,7.4,4000,4.97632168404504,4.98304644307753,4.96959692501254,4.97632168404504,5948.1685227269,0.0,1.0
2004-06-15,7.45,7.51,7.38,7.4,9300,5.0099454792075,5.05029403340246,4.96287216598005,4.97632168404504,13829.49181534,0.0,1.0
2004-06-16,7.45,7.74,7.45,7.45,13500,5.0099454792075,5.20496349114981,5.0099454792075,5.0099454792075,20075.0687642033,0.0,1.0
2004-06-17,7.48,7.49,7.41,7.49,1800,5.03011975630498,5.03684451533748,4.98304644307753,5.03684451533748,2676.67583522711,0.0,1.0
2004-06-18,7.126,7.45,7.05,7.45,9200,4.79206328655472,5.0099454792075,4.74095511790777,5.0099454792075,13680.7876022719,0.0,1.0
2004-06-21,7.28,7.29,7.2,7.2,1900,4.89562457565512,4.90234933468761,4.84182650339517,4.84182650339517,2825.38004829528,0.0,1.0
2004-06-22,7.24,7.24,7.11,7.2,4900,4.86872553952515,4.86872553952515,4.78130367210273,4.84182650339517,7286.50644034044,0.0,1.0
2004-06-23,7.24,7.25,7.15,7.25,4100,4.86872553952515,4.87545029855764,4.80820270823271,4.87545029855764,6096.87273579506,0.0,1.0
2004-06-24,7.3,7.44,7.2,7.25,6600,4.9090740937201,5.00322072017501,4.84182650339517,4.87545029855764,9814.47806249939,0.0,1.0
2004-06-25,7.29,7.29,7.17,7.21,3100,4.90234933468761,4.90234933468761,4.82165222629769,4.84855126242767,4609.83060511335,0.0,1.0
2004-06-28,7.28,7.28,7.2,7.2,1500,4.89562457565512,4.89562457565512,4.84182650339517,4.84182650339517,2230.56319602259,0.0,1.0
2004-06-29,7.43,7.43,7.17,7.29,6300,4.99649596114252,4.99649596114252,4.82165222629769,4.90234933468761,9368.36542329486,0.0,1.0
2004-06-30,7.5,7.5,7.41,7.45,5700,5.04356927436997,5.04356927436997,4.98304644307753,5.0099454792075,8476.14014488583,0.0,1.0
2004-07-01,7.4,7.5,7.4,7.5,1500,4.97632168404504,5.04356927436997,4.97632168404504,5.04356927436997,2230.56319602259,0.0,1.0
2004-07-02,7.3285,7.33,7.21,7.33,1200,4.92823965696271,4.92924837081758,4.84855126242767,4.92924837081758,1784.45055681807,0.0,1.0
2004-07-06,7.0,7.0,6.93,6.95,23900,4.72078084081029,4.72078084081029,4.67357303240219,4.68706097766165,35439.0524876143,0.02,1.0
2004-07-07,7.15,7.18,7.09,7.1,4900,4.82194043025623,4.84217234814541,4.78147659447785,4.78822056710758,7265.74716273264,0.0,1.0
2004-07-08,7.1,7.25,7.1,7.24,1800,4.78822056710758,4.88938015655352,4.78822056710758,4.88263618392379,2669.04997814669,0.0,1.0
2004-07-09,6.93,7.0,6.7,7.0,13900,4.67357303240219,4.72078084081029,4.51846166191842,4.72078084081029,20610.9970534661,0.0,1.0
2004-07-12,6.75,6.83,6.7,6.83,3400,4.55218152506707,4.6061333061049,4.51846166191842,4.6061333061049,5041.5388476104,0.0,1.0
2004-07-13,6.7,6.7,6.7,6.7,300,4.51846166191842,4.51846166191842,4.51846166191842,4.51846166191842,444.841663024448,0.0,1.0
2004-07-14,6.95,6.95,6.85,6.85,2900,4.68706097766165,4.68706097766165,4.61962125136436,4.61962125136436,4300.13607590299,0.0,1.0
2004-07-15,6.95,6.95,6.95,6.95,0,4.68706097766165,4.68706097766165,4.68706097766165,4.68706097766165,0,0.0,1.0
2004-07-16,6.9,6.9,6.9,6.9,100,4.653341114513,4.653341114513,4.653341114513,4.653341114513,148.280554341483,0.0,1.0
2004-07-19,6.8,6.8,6.8,6.8,100,4.58590138821571,4.58590138821571,4.58590138821571,4.58590138821571,148.280554341483,0.0,1.0
2004-07-20,6.8,6.8,6.8,6.8,0,4.58590138821571,4.58590138821571,4.58590138821571,4.58590138821571,0,0.0,1.0
2004-07-21,6.8,6.8,6.8,6.8,100,4.58590138821571,4.58590138821571,4.58590138821571,4.58590138821571,148.280554341483,0.0,1.0
2004-07-22,6.82,6.82,6.66,6.8,4200,4.59938933347517,4.59938933347517,4.49148577139951,4.58590138821571,6227.78328234227,0.0,1.0
2004-07-23,7.26,7.3,7.0,7.0,20800,4.89612412918325,4.92310001970216,4.72078084081029,4.72078084081029,30842.3553030283,0.0,1.0
2004-07-26,7.79,7.8,7.33,7.45,23400,5.25355467855888,5.26029865118861,4.94333193759135,5.0242596091481,34697.6497159069,0.0,1.0
2004-07-27,7.5,7.9,7.46,7.84,20200,5.05797947229674,5.3277383774859,5.03100358177783,5.28727454170753,29952.6719769795,0.0,1.0
2004-07-28,7.6,7.67,7.58,7.58,4400,5.12541919859403,5.17262700700214,5.11193125333457,5.11193125333457,6524.34439102523,0.0,1.0
2004-07-29,7.65,7.84,7.58,7.65,19700,5.15913906174268,5.28727454170753,5.11193125333457,5.15913906174268,29211.269205272,0.0,1.0
2004-07-30,7.7,7.7,7.6,7.65,900,5.19285892489132,5.19285892489132,5.12541919859403,5.15913906174268,1334.52498907334,0.0,1.0
2004-08-02,7.84,7.84,7.6,7.75,4700,5.28727454170753,5.28727454170753,5.12541919859403,5.22657878803997,6969.18605404967,0.0,1.0
2004-08-03,7.89,7.89,7.75,7.75,3600,5.32099440485617,5.32099440485617,5.22657878803997,5.22657878803997,5338.09995629337,0.0,1.0
2004-08-04,7.71,7.85,7.7,7.85,7000,5.19960289752105,5.29401851433726,5.19285892489132,5.29401851433726,10379.6388039038,0.0,1.0
2004-08-05,7.68,7.7,7.5,7.7,7000,5.17937097963186,5.19285892489132,5.05797947229674,5.19285892489132,10379.6388039038,0.0,1.0
2004-08-06,7.5,7.52,7.42,7.52,4000,5.05797947229674,5.0714674175562,5.00402769125891,5.0714674175562,5931.2221736593,0.0,1.0
2004-08-09,7.68,7.68,7.45,7.45,5000,5.17937097963186,5.17937097963186,5.0242596091481,5.0242596091481,7414.02771707413,0.0,1.0
2004-08-10,7.55,7.68,7.55,7.68,2900,5.09169933544539,5.17937097963186,5.09169933544539,5.17937097963186,4300.13607590299,0.0,1.0
2004-08-11,7.55,7.55,7.55,7.55,200,5.09169933544539,5.09169933544539,5.09169933544539,5.09169933544539,296.561108682965,0.0,1.0
2004-08-12,7.51,7.67,7.51,7.6415,3600,5.06472344492647,5.17262700700214,5.06472344492647,5.15340668500741,5338.09995629337,0.0,1.0
2004-08-13,7.51,7.51,7.4,7.5,3700,5.06472344492647,5.06472344492647,4.99053974599945,5.05797947229674,5486.38051063485,0.0,1.0
2004-08-16,7.51,7.51,7.41,7.41,3700,5.06472344492647,5.06472344492647,4.99728371862918,4.99728371862918,5486.38051063485,0.0,1.0
2004-08-17,7.49,7.49,7.4,7.4,900,5.05123549966701,5.05123549966701,4.99053974599945,4.99053974599945,1334.52498907334,0.0,1.0
2004-08-18,7.5,7.5,7.4,7.4115,2900,5.05797947229674,5.05797947229674,4.99053974599945,4.99829531452364,4300.13607590299,0.0,1.0
2004-08-19,7.4,7.45,7.4,7.44,2900,4.99053974599945,5.0242596091481,4.99053974599945,5.01751563651837,4300.13607590299,0.0,1.0
2004-08-20,7.41,7.41,7.33,7.33,900,4.99728371862918,4.99728371862918,4.94333193759135,4.94333193759135,1334.52498907334,0.0,1.0
2004-08-23,7.55,7.57,7.34,7.34,7200,5.09169933544539,5.10518728070485,4.95007591022108,4.95007591022108,10676.1999125867,0.0,1.0
2004-08-24,7.55,7.55,7.55,7.55,0,5.09169933544539,5.09169933544539,5.09169933544539,5.09169933544539,0,0.0,1.0
2004-08-25,7.6,7.6,7.51,7.55,2000,5.12541919859403,5.12541919859403,5.06472344492647,5.09169933544539,2965.61108682965,0.0,1.0
2004-08-26,8.25,8.25,7.5115,7.5115,15200,5.56377741952642,5.56377741952642,5.06573504082093,5.06573504082093,22538.6442599053,0.0,1.0
2004-08-27,8.75,8.75,8.16,8.25,22200,5.90097605101287,5.90097605101287,5.50308166585886,5.56377741952642,32918.2830638091,0.0,1.0
2004-08-30,8.52,8.87,8.4,8.87,18300,5.7458646805291,5.98190372256961,5.66493700897235,5.98190372256961,27135.3414444913,0.0,1.0
2004-08-31,8.49,8.66,8.3015,8.62,6700,5.72563276263991,5.84028029734531,5.59850887856952,5.81330440682639,9934.79714087933,0.0,1.0
2004-09-01,8.6,8.87,8.5,8.5,6800,5.79981646156693,5.98190372256961,5.73237673526964,5.73237673526964,10083.0776952208,0.0,1.0
2004-09-02,8.7,8.73,8.61,8.7,3800,5.86725618786422,5.88748810575341,5.80656043419666,5.86725618786422,5634.66106497633,0.0,1.0
2004-09-03,8.63,8.7,8.55,8.6,2400,5.82004837945612,5.86725618786422,5.76609659841829,5.79981646156693,3558.73330419558,0.0,1.0
2004-09-07,9.0,9.0,8.7,8.75,29600,6.06957536675609,6.06957536675609,5.86725618786422,5.90097605101287,43891.0440850788,0.0,1.0
2004-09-08,9.11,9.28,9.05,9.08,29900,6.14375906568311,6.2584066003885,6.10329522990474,6.12352714779392,44335.8857481033,0.0,1.0
2004-09-09,9.04,9.25,9.04,9.12,8100,6.09655125727501,6.23817468249932,6.09655125727501,6.15050303831284,12010.7249016601,0.0,1.0
2004-09-10,8.97,9.05,8.91,9.05,6300,6.0493434488669,6.10329522990474,6.00887961308853,6.10329522990474,9341.6749235134,0.0,1.0
2004-09-13,9.05,9.05,8.75,9.04,17200,6.10329522990474,6.10329522990474,5.90097605101287,6.09655125727501,25504.255346735,0.0,1.0
2004-09-14,8.99,9.04,8.99,9.04,1800,6.06283139412636,6.09655125727501,6.06283139412636,6.09655125727501,2669.04997814669,0.0,1.0
2004-09-15,8.79,9.0,8.79,9.0,2800,5.92795194153178,6.06957536675609,5.92795194153178,6.06957536675609,4151.85552156151,0.0,1.0
2004-09-16,9.05,9.18,8.85,8.85,4600,6.10329522990474,6.19096687409121,5.96841577731016,5.96841577731016,6820.90549970819,0.0,1.0
2004-09-17,9.0,9.24,8.92,9.24,5100,6.06957536675609,6.23143070986959,6.01562358571826,6.23143070986959,7562.30827141561,0.0,1.0
2004-09-20,9.24,9.24,8.9,8.9,4500,6.23143070986959,6.23143070986959,6.0021356404588,6.0021356404588,6672.62494536671,0.0,1.0
2004-09-21,9.04,9.24,8.95,9.24,2600,6.09655125727501,6.23143070986959,6.03585550360745,6.23143070986959,3855.29441287854,0.0,1.0
2004-09-22,8.86,8.96,8.86,8.95,2200,5.97515974993988,6.04259947623718,5.97515974993988,6.03585550360745,3262.17219551262,0.0,1.0
2004-09-23,8.9,8.99,8.8,8.85,3300,6.0021356404588,6.06283139412636,5.93469591416151,5.96841577731016,4893.25829326892,0.0,1.0
2004-09-24,8.99,8.99,8.85,8.85,900,6.06283139412636,6.06283139412636,5.96841577731016,5.96841577731016,1334.52498907334,0.0,1.0
2004-09-27,8.8985,8.8985,8.75,8.8,3100,6.00112404456434,6.00112404456434,5.90097605101287,5.93469591416151,4596.69718458596,0.0,1.0
2004-09-28,8.9,8.99,8.9,8.91,4800,6.0021356404588,6.06283139412636,6.0021356404588,6.00887961308853,7117.46660839116,0.0,1.0
2004-09-29,9.0,9.0,8.92,8.92,2100,6.06957536675609,6.06957536675609,6.01562358571826,6.01562358571826,3113.89164117113,0.0,1.0
2004-09-30,9.2,9.2,8.9,8.9,3300,6.20445481935067,6.20445481935067,6.0021356404588,6.0021356404588,4893.25829326892,0.0,1.0
2004-10-01,9.15,9.25,9.05,9.05,3100,6.17073495620203,6.23817468249932,6.10329522990474,6.10329522990474,4596.69718458595,0.0,1.0
2004-10-04,9.15,9.27,9.05,9.05,5400,6.17073495620203,6.25166262775877,6.10329522990474,6.10329522990474,8007.14993444005,0.0,1.0
2004-10-05,9.15,9.2,9.07,9.2,6100,6.17073495620203,6.20445481935067,6.11678317516419,6.20445481935067,9045.11381483043,0.0,1.0
2004-10-06,9.1,9.1,9.0,9.0,900,6.15050303831284,6.15050303831284,6.08291509283687,6.08291509283687,1331.59839918502,0.02,1.0
2004-10-07,9.2,9.25,8.95,9.2,3900,6.2180909837888,6.25188495652679,6.04912112009889,6.2180909837888,5770.25972980177,0.0,1.0
2004-10-08,9.19,9.19,9.15,9.15,1300,6.21133218924121,6.21133218924121,6.18429701105082,6.18429701105082,1923.41990993392,0.0,1.0
2004-10-11,9.0,9.09,9.0,9.09,1900,6.08291509283687,6.14374424376524,6.08291509283687,6.14374424376524,2811.15217605727,0.0,1.0
2004-10-12,8.95,9.08,8.95,9.0,5400,6.04912112009889,6.13698544921765,6.04912112009889,6.08291509283687,7989.59039511014,0.0,1.0
2004-10-13,9.0,9.0,9.0,9.0,4600,6.08291509283687,6.08291509283687,6.08291509283687,6.08291509283687,6805.94737361235,0.0,1.0
2004-10-14,9.01,9.01,9.0,9.0,200,6.08967388738447,6.08967388738447,6.08291509283687,6.08291509283687,295.91075537445,0.0,1.0
2004-10-15,9.09,9.09,9.09,9.09,800,6.14374424376524,6.14374424376524,6.14374424376524,6.14374424376524,1183.6430214978,0.0,1.0
2004-10-18,9.27,9.27,9.01,9.01,2700,6.26540254562198,6.26540254562198,6.08967388738447,6.08967388738447,3994.79519755507,0.0,1.0
2004-10-19,9.24,9.6,9.1,9.27,15800,6.24512616197919,6.48844276569266,6.15050303831284,6.26540254562198,23376.9496745815,0.0,1.0
2004-10-20,9.25,9.25,9.0,9.25,3000,6.25188495652679,6.25188495652679,6.08291509283687,6.25188495652679,4438.66133061674,0.0,1.0
2004-10-21,9.45,9.72,9.15,9.15,13100,6.38706084747872,6.56954830026382,6.18429701105082,6.18429701105082,19382.1544770264,0.0,1.0
2004-10-22,9.5,10.3385,9.4,9.87,103500,6.4208548202167,6.98757974303267,6.35326687474073,6.67093021847777,153133.815906278,0.0,1.0
2004-10-25,9.6,9.93,9.6,9.7,19100,6.48844276569266,6.71148298576335,6.48844276569266,6.55603071116863,28259.47713826,0.0,1.0
2004-10-26,8.6,9.6,8.58,9.6,42700,5.81256331093301,6.48844276569266,5.79904572183782,6.48844276569266,63176.946272445,0.0,1.0
2004-10-27,9.29,9.39,8.6,8.6,24500,6.27892013471717,6.34650808019314,5.81256331093301,5.81256331093301,36249.0675333701,0.0,1.0
2004-10-28,9.6,9.75,9.05,9.25,14200,6.48844276569266,6.58982468390661,6.11670906557486,6.25188495652679,21009.6636315859,0.0,1.0
2004-10-29,9.25,9.59,9.2,9.59,5000,6.25188495652679,6.48168397114507,6.2180909837888,6.48168397114507,7397.76888436124,0.0,1.0
2004-11-01,9.6,9.6,9.26,9.3,7700,6.48844276569266,6.48844276569266,6.25864375107438,6.28567892926477,11392.5640819163,0.0,1.0
2004-11-02,9.8,9.84,9.66,9.66,8500,6.6236186566446,6.65065383483498,6.52899553297824,6.52899553297824,12576.2071034141,0.0,1.0
2004-11-03,10.0,10.0,9.88,9.88,7000,6.75879454759653,6.75879454759653,6.67768901302537,6.67768901302537,10356.8764381057,0.0,1.0
2004-11-04,10.14,10.4,10.0,10.0,25500,6.85341767126288,7.02914632950039,6.75879454759653,6.75879454759653,37728.6213102423,0.0,1.0
2004-11-05,10.15,10.17,9.97,10.16,6500,6.86017646581047,6.87369405490567,6.73851816395374,6.86693526035807,9617.09954966962,0.0,1.0
2004-11-08,10.0,10.24,10.0,10.18,15300,6.75879454759653,6.92100561673884,6.75879454759653,6.88045284945326,22637.1727861454,0.0,1.0
2004-11-09,11.17,11.18,9.99,9.99,41800,7.54957350966532,7.55633230421292,6.75203575304893,6.75203575304893,61845.34787326,0.0,1.0
2004-11-10,11.3885,12.27,11.0,11.22,60900,7.6972531705303,8.29304090990094,7.43467400235618,7.5833674824033,90104.82501152,0.0,1.0
2004-11-11,11.41,11.55,11.2,11.35,7600,7.71178457880764,7.80640770247399,7.56984989330811,7.67123181152206,11244.6087042291,0.0,1.0
2004-11-12,11.51,11.51,11.2,11.45,6800,7.7793725242836,7.7793725242836,7.56984989330811,7.73881975699802,10060.9656827313,0.0,1.0
2004-11-15,11.89,11.99,11.6,11.6,7400,8.03620671709227,8.10379466256824,7.84020167521197,7.84020167521197,10948.6979488546,0.0,1.0
2004-11-16,12.0,12.0,11.6,11.85,11200,8.11055345711583,8.11055345711583,7.84020167521197,8.00917153890188,16571.0023009692,0.0,1.0
2004-11-17,11.65,12.24,11.59,12.0,12600,7.87399564794995,8.27276452625815,7.83344288066437,8.11055345711583,18642.3775885903,0.0,1.0
2004-11-18,12.0,12.18,11.8,11.85,5200,8.11055345711583,8.23221175897257,7.9753775661639,8.00917153890188,7693.67963973569,0.0,1.0
2004-11-19,12.0,12.0,11.65,11.85,6700,8.11055345711583,8.11055345711583,7.87399564794995,8.00917153890188,9913.01030504406,0.0,1.0
2004-11-22,11.7,12.0,11.7,12.0,3400,7.90778962068794,8.11055345711583,7.90778962068794,8.11055345711583,5030.48284136564,0.0,1.0
2004-11-23,11.8,11.86,11.6,11.7,4200,7.9753775661639,8.01593033344948,7.84020167521197,7.90778962068794,6214.12586286344,0.0,1.0
2004-11-24,11.5,11.65,11.5,11.65,5800,7.772613729736,7.87399564794995,7.772613729736,7.87399564794995,8581.41190585905,0.0,1.0
2004-11-26,11.55,11.6,11.42,11.42,1700,7.80640770247399,7.84020167521197,7.71854337335523,7.71854337335523,2515.24142068282,0.0,1.0
2004-11-29,11.7,11.75,11.2,11.45,14400,7.90778962068794,7.94158359342592,7.56984989330811,7.73881975699802,21305.5743869604,0.0,1.0
2004-11-30,12.15,12.27,11.75,11.75,14900,8.21193537532978,8.29304090990094,7.94158359342592,7.94158359342592,22045.3512753965,0.0,1.0
2004-12-01,11.95,12.15,11.55,12.15,12000,8.07675948437785,8.21193537532978,7.80640770247399,8.21193537532978,17754.645322467,0.0,1.0
2004-12-02,12.1,12.14,12.0,12.05,3900,8.1781414025918,8.20517658078218,8.11055345711583,8.14434742985381,5770.25972980177,0.0,1.0
2004-12-03,11.91,12.15,11.9,12.15,5800,8.04972430618746,8.21193537532978,8.04296551163987,8.21193537532978,8581.41190585904,0.0,1.0
2004-12-06,11.69,12.26,11.56,12.06,13000,7.90103082614034,8.28628211535334,7.81316649702158,8.15110622440141,19234.1990993392,0.0,1.0
2004-12-07,10.96,11.56,10.7,11.56,28400,7.40763882416579,7.81316649702158,7.23191016592828,7.81316649702158,42019.3272631719,0.0,1.0
2004-12-08,11.65,11.88,10.76,10.81,21500,7.87399564794995,8.02944792254467,7.27246293321386,7.30625690595185,31810.4062027534,0.0,1.0
2004-12-09,11.8,11.8,11.64,11.75,5700,7.9753775661639,7.9753775661639,7.86723685340236,7.94158359342592,8433.45652817182,0.0,1.0
2004-12-10,11.75,11.9,11.6,11.9,2000,7.94158359342592,8.04296551163987,7.84020167521197,8.04296551163987,2959.1075537445,0.0,1.0
2004-12-13,12.65,12.73,11.8,11.8,30200,8.54987510270961,8.60394545909038,7.9753775661639,7.9753775661639,44682.5240615419,0.0,1.0
2004-12-14,13.14,13.45,12.66,12.75,66700,8.88105603554184,9.09057866651733,8.5566338972572,8.61746304818557,98686.2369173789,0.0,1.0
2004-12-15,13.35,13.75,13.14,13.38,35400,9.02299072104136,9.29334250294522,8.88105603554184,9.04326710468415,52376.2037012776,0.0,1.0
2004-12-16,13.05,13.5,13.05,13.49,13300,8.82022688461347,9.12437263925531,8.82022688461347,9.11761384470771,19678.0652324009,0.0,1.0
2004-12-17,13.18,13.18,12.95,12.95,8000,8.90809121373222,8.90809121373222,8.7526389391375,8.7526389391375,11836.430214978,0.0,1.0
2004-12-20,13.35,13.69,13.3,13.3,12600,9.02299072104136,9.25278973565964,8.98919674830338,8.98919674830338,18642.3775885903,0.0,1.0
2004-12-21,13.55,13.7,13.01,13.2,15500,9.15816661199329,9.25954853020724,8.79319170642308,8.92160880282741,22933.0835415199,0.0,1.0
2004-12-22,13.65,13.65,13.25,13.5,14200,9.22575455746926,9.22575455746926,8.9554027755654,9.12437263925531,21009.6636315859,0.0,1.0
2004-12-23,13.9,13.9,13.55,13.55,19600,9.39472442115917,9.39472442115917,9.15816661199329,9.15816661199329,28999.2540266961,0.0,1.0
2004-12-27,14.6,14.65,13.94,13.94,37500,9.86784003949093,9.90163401222891,9.42175959934956,9.42175959934956,55483.2666327093,0.0,1.0
2004-12-28,15.3,15.8,14.7,14.7,73300,10.3409556578227,10.6788953852025,9.93542798496689,9.93542798496689,108451.291844736,0.0,1.0
2004-12-29,16.0,16.3,15.45,15.45,50400,10.8140712761544,11.0168351125823,10.4423375760366,10.4423375760366,74569.5103543616,0.0,1.0
2004-12-30,15.45,16.5,15.45,16.2,37200,10.4423375760366,11.1520110035343,10.4423375760366,10.9492471671064,55039.4004996478,0.0,1.0
2004-12-31,15.7,16.0,15.55,15.6,32000,10.6113074397265,10.8140712761544,10.5099255215126,10.5437194942506,47345.7208599122,0.0,1.0
2005-01-03,14.4,15.94,13.6,15.9,123400,9.732664148539,10.7735185088689,9.19196058473127,10.7464833306785,182576.936066035,0.0,1.0
2005-01-04,13.42,15.0,13.18,14.41,50200,9.07030228287454,10.1381918213948,8.90809121373222,9.73942294308659,74273.5995989869,0.0,1.0
2005-01-05,13.53,13.77,13.08,13.18,31000,9.1446490228981,9.30686009204042,8.84050326825626,8.90809121373222,45866.1670830397,0.0,1.0
2005-01-06,13.73,13.73,13.31,13.5,18000,9.29334250294522,9.29334250294522,9.00905962958492,9.13766378658125,26593.2305757242,0.02,1.0
2005-01-07,14.22,14.35,13.85,13.88,18500,9.62500585519891,9.71299817314377,9.37456618104817,9.3948721005739,27331.9314250499,0.0,1.0
2005-01-10,16.08,16.6,14.8,14.8,152400,10.8839728657946,11.235942137574,10.0175869660298,10.0175869660298,225156.018874464,0.0,1.0
2005-01-11,15.99,16.25,15.66,15.9,52900,10.8230551072173,10.9990397431071,10.5996899924342,10.7621373486401,78154.5498586564,0.0,1.0
2005-01-12,15.9,15.9,15.75,15.85,24200,10.7621373486401,10.7621373486401,10.6606077510115,10.7282941494306,35753.1211073626,0.0,1.0
2005-01-13,15.9,16.0,15.75,15.9,23000,10.7621373486401,10.8298237470593,10.6606077510115,10.7621373486401,33980.239068981,0.0,1.0
2005-01-14,16.62,16.62,15.9,15.9,34500,11.2494794172578,11.2494794172578,10.7621373486401,10.7621373486401,50970.3586034714,0.0,1.0
2005-01-18,16.61,16.75,16.37,16.75,27800,11.2427107774159,11.3374717352027,11.08026342121,11.3374717352027,41071.7672225073,0.0,1.0
2005-01-19,16.15,16.55,16.05,16.5,16900,10.9313533446879,11.2020989383644,10.8636669462688,11.1682557391549,24968.0887072078,0.0,1.0
2005-01-20,16.16,16.4,16.16,16.3,6000,10.9381219845298,11.1005693407357,10.9381219845298,11.0328829423166,8864.4101919081,0.0,1.0
2005-01-21,16.44,16.67,16.1,16.1,15500,11.1276439001034,11.2833226164674,10.8975101454784,10.8975101454784,22899.7263290958,0.0,1.0
2005-01-24,16.12,16.54,16.01,16.54,12400,10.9110474251622,11.1953302985225,10.8365923869012,11.1953302985225,18319.7810632767,0.0,1.0
2005-01-25,16.29,16.29,16.0,16.0,17700,11.0261143024747,11.0261143024747,10.8298237470593,10.8298237470593,26150.0100661288,0.0,1.0
2005-01-26,16.55,16.55,16.02,16.15,12700,11.2020989383644,11.2020989383644,10.8433610267431,10.9313533446879,18763.0015728721,0.0,1.0
2005-01-27,17.0,17.2,16.42,16.45,32500,11.5066877312505,11.6420605280887,11.1141066204196,11.1344125399453,48015.5552061685,0.0,1.0
2005-01-28,17.16,17.36,16.92,17.0,25700,11.6149859687211,11.7503587655593,11.4525386125152,11.5066877312505,37969.2236553394,0.0,1.0
2005-01-31,17.1,17.35,17.0,17.0,19100,11.5743741296696,11.7435901257174,11.5066877312505,11.5066877312505,28218.3724442406,0.0,1.0
2005-02-01,17.25,17.52,17.25,17.3,28900,11.6759037272983,11.8586570030299,11.6759037272983,11.7097469265078,42696.9090910237,0.0,1.0
2005-02-02,16.9,17.36,16.5,17.36,24300,11.4390013328313,11.7503587655593,11.1682557391549,11.7503587655593,35900.8612772278,0.0,1.0
2005-02-03,17.3,17.3,16.8,16.8,13500,11.7097469265078,11.7097469265078,11.3713149344122,11.3713149344122,19944.9229317932,0.0,1.0
2005-02-04,17.75,17.82,17.25,17.35,24800,12.0143357193939,12.0617161982872,11.6759037272983,11.7435901257174,36639.5621265532,0.0,1.0
2005-02-07,18.91,19.75,18.8,19.0,177800,12.7994979410557,13.3680636877763,12.7250429027946,12.8604156996329,262682.022020208,0.0,1.0
2005-02-08,19.0,19.4,18.92,19.14,69400,12.8604156996329,13.1311612933093,12.8062665808976,12.9551766574196,102531.677886403,0.0,1.0
2005-02-09,18.8,19.5,18.8,19.4,60200,12.7250429027946,13.1988476917285,12.7250429027946,13.1311612933093,88939.582258811,0.0,1.0
2005-02-10,17.25,18.99,16.6,18.99,91800,11.6759037272983,12.853647059791,11.235942137574,12.853647059791,135625.475936193,0.0,1.0
2005-02-11,16.32,17.17,15.65,17.16,94000,11.0464202220004,11.621754608563,10.5929213525923,11.6149859687211,138875.759673227,0.0,1.0
2005-02-14,17.39,17.5,16.9,17.25,80800,11.770664685085,11.8451197233461,11.4390013328313,11.6759037272983,119374.057251029,0.0,1.0
2005-02-15,17.65,18.2,17.55,17.55,53600,11.9466493209747,12.3189245122799,11.8789629225556,11.8789629225556,79188.7310477123,0.0,1.0
2005-02-16,17.5,17.75,17.3,17.75,21600,11.8451197233461,12.0143357193939,11.7097469265078,12.0143357193939,31911.8766908689,0.0,1.0
2005-02-17,17.11,17.44,17.05,17.4,16200,11.5811427695115,11.8045078842946,11.54053093046,11.7774333249269,23933.9075181517,0.0,1.0
2005-02-18,16.83,17.01,16.6,17.01,24700,11.391620853938,11.5134563710924,11.235942137574,11.5134563710924,36491.821956688,0.0,1.0
2005-02-22,16.09,17.25,16.0,17.0,36500,10.8907415056365,11.6759037272983,10.8298237470593,11.5066877312505,53925.1620007738,0.0,1.0
2005-02-23,16.68,16.68,15.96,15.96,39100,11.2900912563093,11.2900912563093,10.8027491876916,10.8027491876916,57766.4064172674,0.0,1.0
2005-02-24,16.33,16.79,16.01,16.64,35100,11.0531888618424,11.3645462945703,10.8365923869012,11.2630166969416,51856.7996226619,0.0,1.0
2005-02-25,16.89,16.99,16.4,16.5,28300,11.4322326929894,11.4999190914085,11.1005693407357,11.1682557391549,41810.4680718331,0.0,1.0
2005-02-28,17.45,18.0,16.9,16.9,83100,11.8112765241365,12.1835517154417,11.4390013328313,11.4390013328313,122772.081157927,0.0,1.0
2005-03-01,16.98,17.74,16.85,17.51,45600,11.4931504515666,12.0075670795519,11.4051581336218,11.851888363188,67369.5174585015,0.0,1.0
2005-03-02,16.61,16.88,16.33,16.88,39700,11.2427107774159,11.4254640531475,11.0531888618424,11.4254640531475,58652.8474364583,0.0,1.0
2005-03-03,17.25,17.28,16.81,16.81,43100,11.6759037272983,11.696209646824,11.3780835742541,11.3780835742541,63676.0132118727,0.0,1.0
2005-03-04,17.88,18.25,17.21,17.21,72000,12.1023280373387,12.3527677114895,11.6488291679306,11.6488291679306,106372.922302897,0.0,1.0
2005-03-07,18.65,19.0,18.0,18.05,66800,12.6235133051659,12.8604156996329,12.1835517154417,12.2173949146512,98690.4334699101,0.0,1.0
2005-03-08,18.75,19.5,17.51,19.21,59700,12.6911997035851,13.1988476917285,11.851888363188,13.002557136313,88200.881409485,0.0,1.0
2005-03-09,18.27,18.7,18.0,18.7,15500,12.3663049911733,12.6573565043755,12.1835517154417,12.6573565043755,22899.7263290958,0.0,1.0
2005-03-10,17.02,18.16,17.0,18.16,21400,11.5202250109343,12.2918499529123,11.5066877312505,12.2918499529123,31616.3963511387,0.0,1.0
2005-03-11,16.25,16.82,15.08,16.82,115700,10.9990397431071,11.384852214096,10.2071088816033,11.384852214096,170935.37653396,0.0,1.0
2005-03-14,15.52,16.25,14.25,16.05,105000,10.5049290346475,10.9990397431071,9.64531177472465,10.8636669462688,155127.178358391,0.0,1.0
2005-03-15,15.69,16.2,15.35,15.35,47800,10.61999591196,10.9651965438975,10.389862157335,10.389862157335,70619.8011955341,0.0,1.0
2005-03-16,15.02,15.93,14.77,15.8,33900,10.1664970425519,10.7824432681659,9.99728104650407,10.694450950221,50083.9175842804,0.0,1.0
2005-03-17,14.89,15.3,14.6,14.92,28800,10.078504724607,10.3560189581254,9.88221416919157,10.0988106441328,42549.1689211588,0.0,1.0
2005-03-18,14.84,15.15,14.61,15.0,15100,10.0446615253975,10.2544893604967,9.88898280903348,10.1529597628681,22308.7656496352,0.0,1.0
2005-03-21,13.53,14.69,13.22,14.6,72800,9.15796970610698,9.94313192776878,8.94814187100771,9.88221416919157,107554.843661818,0.0,1.0
2005-03-22,12.99,13.53,12.7,13.53,50100,8.79246315464373,9.15796970610698,8.59617259922828,9.15796970610698,74017.8251024323,0.0,1.0
2005-03-23,13.29,13.35,12.75,12.9,28000,8.99552234990109,9.03613418895257,8.63001579843784,8.73154539606652,41367.2475622376,0.0,1.0
2005-03-24,13.39,13.45,13.13,13.4,13000,9.06320874832021,9.10382058737169,8.8872241124305,9.06997738816213,19206.2220824675,0.0,1.0
2005-03-28,12.85,13.6,12.65,13.45,31400,8.69770219685696,9.20535018500037,8.56232940001872,9.10382058737169,46390.4133376522,0.0,1.0
2005-03-29,13.05,13.19,12.27,12.6,40800,8.83307499369521,8.92783595148197,8.30512108602607,8.52848620080916,60277.9893049748,0.0,1.0
2005-03-30,14.07,14.15,13.4,13.4,49000,9.52347625757023,9.57762537630553,9.06997738816213,9.06997738816213,72392.6832339158,0.0,1.0
2005-03-31,14.0,14.15,13.99,14.15,9300,9.47609577867685,9.57762537630553,9.46932713883494,9.57762537630553,13739.8357974575,0.0,1.0
2005-04-01,13.85,14.07,13.8,14.07,7900,9.37456618104817,9.52347625757023,9.34072298183861,9.52347625757023,11671.4734193456,0.0,1.0
2005-04-04,13.99,14.0,13.8,13.8,21900,9.46932713883494,9.47609577867685,9.34072298183861,9.34072298183861,32355.0972004644,0.0,1.0
2005-04-05,14.29,14.35,14.0,14.0,13400,9.6723863340923,9.71299817314377,9.47609577867685,9.47609577867685,19797.182761928,0.0,1.0
2005-04-06,14.0,14.39,14.0,14.25,8700,9.48963305836067,9.75398712212929,9.48963305836067,9.65909079154568,12835.0589797242,0.02,1.0
2005-04-07,13.4,14.04,13.3,14.0,29900,9.08293449871664,9.51674629567027,9.01515140544264,9.48963305836067,44111.2946544545,0.0,1.0
2005-04-08,13.55,13.57,13.4,13.4,4000,9.18460913862765,9.19816575728245,9.08293449871664,9.08293449871664,5901.17654240194,0.0,1.0
2005-04-11,14.24,14.39,13.55,13.55,46000,9.65231248221828,9.75398712212929,9.18460913862765,9.18460913862765,67863.5302376224,0.0,1.0
2005-04-12,14.5,14.5,14.25,14.34,8100,9.8285485247307,9.8285485247307,9.65909079154568,9.72009557549229,11949.8824983639,0.0,1.0
2005-04-13,14.27,14.68,14.068,14.51,15400,9.67264741020048,9.9505580926239,9.53572556178699,9.8353268340581,22719.5296882475,0.0,1.0
2005-04-14,14.0,14.4,13.69,14.4,10000,9.48963305836067,9.76076543145669,9.27950546921126,9.76076543145669,14752.9413560049,0.0,1.0
2005-04-15,14.3,14.34,13.9,14.0,12800,9.69298233818269,9.72009557549229,9.42184996508667,9.48963305836067,18883.7649356862,0.0,1.0
2005-04-18,13.65,14.4,13.65,14.3,12800,9.25239223190166,9.76076543145669,9.25239223190166,9.69298233818269,18883.7649356862,0.0,1.0
2005-04-19,14.0,14.0,13.45,13.65,13900,9.48963305836067,9.48963305836067,9.11682604535365,9.25239223190166,20506.5884848468,0.0,1.0
2005-04-20,14.02,14.1,13.92,13.99,8400,9.50318967701547,9.55741615163468,9.43540658374147,9.48285474903327,12392.4707390441,0.0,1.0
2005-04-21,14.35,14.35,14.05,14.15,22300,9.72687388481969,9.72687388481969,9.52352460499768,9.59130769827168,32899.0592238908,0.0,1.0
2005-04-22,14.55,14.55,14.15,14.25,41900,9.8624400713677,9.8624400713677,9.59130769827168,9.65909079154568,61814.8242816603,0.0,1.0
2005-04-25,15.74,15.79,14.51,14.51,48200,10.6690588813284,10.7029504279654,9.8353268340581,9.8353268340581,71109.1773359431,0.0,1.0
2005-04-26,15.5,15.85,15.0,15.8,29200,10.5063794574707,10.7436202839298,10.1674639911007,10.7097287372928,43078.5887595344,0.0,1.0
2005-04-27,15.65,15.93,15.16,15.25,31500,10.6080540973818,10.797846758549,10.2759169403391,10.3369217242857,46471.7652714151,0.0,1.0
2005-04-28,15.46,15.75,15.32,15.75,11000,10.4792662201611,10.6758371906558,10.3843698895775,10.6758371906558,16228.2354916054,0.0,1.0
2005-04-29,15.84,15.85,15.33,15.33,26600,10.7368419746024,10.7436202839298,10.3911481989049,10.3911481989049,39242.8240069728,0.0,1.0
2005-05-02,16.4,17.48,15.91,15.99,81900,11.1164272969368,11.848484704296,10.7842901398942,10.8385166145134,120826.58970568,0.0,1.0
2005-05-03,16.99,17.25,16.45,16.5,24400,11.5163475472534,11.6925835897658,11.1503188435738,11.1842103902108,35997.1769086519,0.0,1.0
2005-05-04,17.19,17.45,16.98,16.98,15700,11.6519137338014,11.8281497763138,11.509569237926,11.509569237926,23162.1179289277,0.0,1.0
2005-05-05,17.49,17.5,17.32,17.5,26900,11.8552630136234,11.8620413229508,11.7400317550576,11.8620413229508,39685.4122476532,0.0,1.0
2005-05-06,16.79,17.5,16.55,17.5,44900,11.3807813607054,11.8620413229508,11.2181019368478,11.8620413229508,66240.7066884618,0.0,1.0
2005-05-09,17.78,18.1,16.9,17.0,78500,12.0518339841181,12.2687398825949,11.4553427633068,11.5231258565808,115810.589644638,0.0,1.0
2005-05-10,18.5,18.5,17.92,18.0,47100,12.5398722556909,12.5398722556909,12.1467303147017,12.2009567893209,69486.3537867828,0.0,1.0
2005-05-11,18.59,18.7,18.25,18.7,35100,12.6008770396375,12.6754384422389,12.3704145225059,12.6754384422389,51782.824159577,0.0,1.0
2005-05-12,17.74,18.7,17.65,18.69,24600,12.0247207468085,12.6754384422389,11.9637159628618,12.6686601329115,36292.2357357718,0.0,1.0
2005-05-13,18.05,18.09,17.57,17.75,9100,12.2348483359579,12.2619615732675,11.9094894882426,12.0314990561359,13425.1766339644,0.0,1.0
2005-05-16,18.3,18.7,18.07,18.1,33600,12.4043060691429,12.6754384422389,12.2484049546127,12.2687398825949,49569.8829561762,0.0,1.0
2005-05-17,18.32,18.55,18.25,18.35,15100,12.4178626877977,12.5737638023279,12.3704145225059,12.4381976157799,22276.9414475673,0.0,1.0
2005-05-18,18.7,18.7,18.25,18.3,14600,12.6754384422389,12.6754384422389,12.3704145225059,12.4043060691429,21539.2943797671,0.0,1.0
2005-05-19,18.8,18.9,18.56,18.65,26400,12.7432215355129,12.8110046287869,12.5805421116553,12.6415468956019,38947.7651798528,0.0,1.0
2005-05-20,17.96,18.79,17.6,18.75,24600,12.1738435520113,12.7364432261855,11.9298244162248,12.7093299888759,36292.2357357718,0.0,1.0
2005-05-23,19.15,19.34,18.18,18.21,64100,12.9804623619719,13.1092502391925,12.3229663572141,12.3433012851963,94566.3540919913,0.0,1.0
2005-05-24,19.36,19.59,19.15,19.35,43100,13.1228068578473,13.2787079723775,12.9804623619719,13.1160285485199,63585.1772443811,0.0,1.0
2005-05-25,18.26,19.48,18.02,19.38,47200,12.3771928318333,13.2041465697761,12.2145134079757,13.1363634765021,69633.8832003428,0.0,1.0
2005-05-26,18.55,18.65,18.31,18.4,15400,12.5737638023279,12.6415468956019,12.4110843784703,12.4720891624169,22719.5296882475,0.0,1.0
2005-05-27,18.18,18.65,18.02,18.5,13700,12.3229663572141,12.6415468956019,12.2145134079757,12.5398722556909,20211.5296577266,0.0,1.0
2005-05-31,17.02,18.18,17.0,18.18,93900,11.5366824752356,12.3229663572141,11.5231258565808,12.3229663572141,138530.119332886,0.0,1.0
2005-06-01,16.7,17.5,16.5,17.12,47400,11.3197765767588,11.8620413229508,11.1842103902108,11.6044655685096,69928.942027463,0.0,1.0
2005-06-02,16.7,16.85,15.5,16.7,120000,11.3197765767588,11.4214512166698,10.5063794574707,11.3197765767588,177035.296272058,0.0,1.0
2005-06-03,17.05,17.05,16.7,16.7,16000,11.5570174032178,11.5570174032178,11.3197765767588,11.3197765767588,23604.7061696078,0.0,1.0
2005-06-06,18.41,18.6,17.05,17.09,79800,12.4788674717443,12.6076553489649,11.5570174032178,11.5841306405274,117728.472020919,0.0,1.0
2005-06-07,18.69,18.9,18.64,18.65,50500,12.6686601329115,12.8110046287869,12.6347685862745,12.6415468956019,74502.3538478245,0.0,1.0
2005-06-08,18.75,18.82,18.65,18.8,19800,12.7093299888759,12.7567781541677,12.6415468956019,12.7432215355129,29210.8238848896,0.0,1.0
2005-06-09,18.65,18.75,18.02,18.75,22400,12.6415468956019,12.7093299888759,12.2145134079757,12.7093299888759,33046.5886374509,0.0,1.0
2005-06-10,18.58,18.74,18.51,18.74,13100,12.5940987303101,12.7025516795485,12.5466505650183,12.7025516795485,19326.3531763663,0.0,1.0
2005-06-13,18.69,18.79,18.69,18.73,25800,12.6686601329115,12.7364432261855,12.6686601329115,12.6957733702211,38062.5886984925,0.0,1.0
2005-06-14,18.73,18.74,18.69,18.69,18400,12.6957733702211,12.7025516795485,12.6686601329115,12.6686601329115,27145.4120950489,0.0,1.0
2005-06-15,18.46,18.77,18.45,18.71,12300,12.5127590183813,12.7228866075307,12.5059807090539,12.6822167515663,18146.117867886,0.0,1.0
2005-06-16,18.95,18.95,18.5,18.5,20200,12.8448961754239,12.8448961754239,12.5398722556909,12.5398722556909,29800.9415391298,0.0,1.0
2005-06-17,18.98,19.4,18.75,18.99,32900,12.8652311034061,13.1499200951569,12.7093299888759,12.8720094127335,48537.177061256,0.0,1.0
2005-06-20,19.42,19.49,19.2515,19.35,30900,13.1634767138117,13.2109248791035,13.049262201645,13.1160285485199,45586.5887900551,0.0,1.0
2005-06-21,19.39,19.49,19.24,19.36,13400,13.1431417858295,13.2109248791035,13.0414671459185,13.1228068578473,19768.9414170466,0.0,1.0
2005-06-22,18.9,19.11,18.75,19.11,16800,12.8110046287869,12.9533491246623,12.7093299888759,12.9533491246623,24784.9414780882,0.0,1.0
2005-06-23,20.3,20.79,19.26,19.26,172200,13.759967934623,14.0921050916656,13.0550237645733,13.0550237645733,254045.650150403,0.0,1.0
2005-06-24,19.81,20.8,19.81,20.45,88900,13.4278307775804,14.098883400993,13.4278307775804,13.861642574534,131153.648654883,0.0,1.0
2005-06-27,20.24,20.35,20.12,20.19,61700,13.7192980786586,13.79385948126,13.6379583667298,13.6854065320216,91025.6481665498,0.0,1.0
2005-06-28,20.55,21.0,20.27,20.3,54700,13.929425667808,14.234449587541,13.7396330066408,13.759967934623,80698.5892173465,0.0,1.0
2005-06-29,19.8,20.7,19.8,20.55,45500,13.421052468253,14.031100307719,13.421052468253,13.929425667808,67125.8831698218,0.0,1.0
2005-06-30,18.86,20.3,18.0,19.95,76800,12.7838913914773,13.759967934623,12.2009567893209,13.522727108164,113302.589614117,0.0,1.0
2005-07-01,17.4,18.78,17.2,18.76,131100,11.7942582296768,12.7296649168581,11.6586920431288,12.7161082982033,193411.061177224,0.0,1.0
2005-07-05,18.48,18.56,17.5,17.55,122600,12.5263156370361,12.5805421116553,11.8620413229508,11.8959328695878,180871.061024619,0.0,1.0
2005-07-06,19.28,19.35,18.5,18.5,55000,13.0889153112103,13.1364373066348,12.5593845050514,12.5593845050514,81015.1165919605,0.03,1.0
2005-07-07,20.3,20.37,18.76,19.38,48100,13.7813786731105,13.828900668535,12.735894773771,13.1568038761025,70851.4019649688,0.0,1.0
2005-07-08,20.15,20.39,20.15,20.3,32100,13.6795458257722,13.8424783815134,13.6795458257722,13.7813786731105,47283.3680473078,0.0,1.0
2005-07-11,20.27,20.35,20.13,20.35,44000,13.7610121036428,13.8153229555565,13.6659681127938,13.8153229555565,64812.0932735683,0.0,1.0
2005-07-12,20.75,20.75,19.85,20.25,65400,14.0868772151252,14.0868772151252,13.4758801310957,13.7474343906644,96334.3386384403,0.0,1.0
2005-07-13,20.25,20.8985,20.25,20.75,28400,13.7474343906644,14.1876917339901,13.7474343906644,14.0868772151252,41833.2602038485,0.0,1.0
2005-07-14,19.5,20.34,19.4,20.2,32200,13.2382701539731,13.8085340990673,13.1703815890809,13.7134901082183,47430.6682592932,0.0,1.0
2005-07-15,19.6,19.89,19.5,19.6,18800,13.3061587188653,13.5030355570526,13.2382701539731,13.3061587188653,27692.4398532519,0.0,1.0
2005-07-18,20.1,20.36,19.7,19.87,33500,13.6456015433261,13.8221118120458,13.3740472837574,13.4894578440741,49345.5710151032,0.0,1.0
2005-07-19,20.36,20.6,20.2,20.2,22400,13.8221118120458,13.985044367787,13.7134901082183,13.7134901082183,32995.2474847256,0.0,1.0
2005-07-20,20.4,20.5,20.36,20.46,25500,13.8492672380026,13.9171558028948,13.8221118120458,13.8900003769379,37561.5540562726,0.0,1.0
2005-07-21,18.85,20.4,18.5,20.4,92300,12.796994482174,13.8492672380026,12.5593845050514,13.8492672380026,135958.095662508,0.0,1.0
2005-07-22,18.98,18.98,18.73,18.75,28200,12.8852496165338,12.8852496165338,12.7155282043034,12.7291059172818,41538.6597798779,0.0,1.0
2005-07-25,18.27,18.98,18.25,18.88,55700,12.4032408057994,12.8852496165338,12.389663092821,12.8173610516416,82046.2180758581,0.0,1.0
2005-07-26,18.83,18.83,18.25,18.25,23000,12.7834167691956,12.7834167691956,12.389663092821,12.389663092821,33879.0487566379,0.0,1.0
2005-07-27,19.0,19.0,18.86,18.9,10600,12.8988273295123,12.8988273295123,12.8037833386632,12.8309387646201,15613.8224704505,0.0,1.0
2005-07-28,18.98,18.98,18.9,18.92,18000,12.8852496165338,12.8852496165338,12.8309387646201,12.8445164775985,26514.0381573689,0.0,1.0
2005-07-29,18.2,18.95,18.0,18.95,35300,12.3557188103749,12.8648830470662,12.2199416805906,12.8648830470662,51996.97483084,0.0,1.0
2005-08-01,17.9,18.12,17.78,18.12,34200,12.1520531156984,12.3014079584612,12.0705868378278,12.3014079584612,50376.6724990007,0.0,1.0
2005-08-02,18.02,18.4,17.9,17.9,21000,12.233519393569,12.4914959401592,12.1520531156984,12.1520531156984,30933.0445169303,0.0,1.0
2005-08-03,18.11,18.19,17.9,18.1,13500,12.2946191019719,12.3489299538857,12.1520531156984,12.2878302454827,19885.5286180267,0.0,1.0
2005-08-04,18.24,18.29,18.06,18.2,15300,12.3828742363318,12.4168185187778,12.2606748195259,12.3557188103749,22536.9324337634,0.0,1.0
2005-08-05,17.95,18.34,17.95,18.34,10700,12.1859973981445,12.4507628012239,12.1859973981445,12.4507628012239,15761.1226824359,0.0,1.0
2005-08-08,18.0,18.0,17.75,17.9,24800,12.2199416805906,12.2199416805906,12.0502202683601,12.1520531156984,36530.4525723747,0.0,1.0
2005-08-09,17.4,18.0,17.37,18.0,31300,11.8126102912375,12.2199416805906,11.7922437217699,12.2199416805906,46104.9663514249,0.0,1.0
2005-08-10,17.2,17.35,17.1,17.16,28600,11.6768331614532,11.7786660087915,11.608944596561,11.6496777354963,42127.8606278194,0.0,1.0
2005-08-11,16.65,17.55,16.5515,17.25,32100,11.3034460545463,11.9144431385758,11.2365758181275,11.7107774438993,47283.3680473076,0.0,1.0
2005-08-12,16.6,16.83,16.25,16.61,29100,11.2695017721002,11.4256454713522,11.0318917949776,11.2762906285894,42864.3616877462,0.0,1.0
2005-08-15,16.94,17.15,16.52,16.53,22600,11.5003228927336,11.6428888790071,11.2151909201864,11.2219797766757,33289.8479086963,0.0,1.0
2005-08-16,16.44,16.87,16.35,16.87,11800,11.1608800682727,11.452800897309,11.0997803598698,11.452800897309,17381.4250142751,0.0,1.0
2005-08-17,16.36,16.6,16.0,16.34,27600,11.106569216359,11.2695017721002,10.8621703827472,11.0929915033805,40654.8585079655,0.0,1.0
2005-08-18,16.62,16.88,16.32,16.36,11100,11.2830794850786,11.4595897537983,11.0794137904021,11.106569216359,16350.3235303775,0.0,1.0
2005-08-19,16.36,17.08,16.3,16.55,29500,11.106569216359,11.5953668835826,11.0658360774237,11.2355574896541,43453.5625356877,0.0,1.0
2005-08-22,15.8,16.41,15.8,16.35,36800,10.7263932529628,11.1405134988051,10.7263932529628,11.0997803598698,54206.4780106209,0.0,1.0
2005-08-23,15.47,16.07,15.47,15.9,32900,10.5023609888187,10.9096923781717,10.5023609888187,10.794281817855,48461.7697431907,0.0,1.0
2005-08-24,15.2,15.35,14.45,15.1,108900,10.3190618636098,10.4208947109481,9.80989762691853,10.2511732987176,160409.930852082,0.0,1.0
2005-08-25,15.176,15.54,15.15,15.45,44100,10.3027686080357,10.5498829842432,10.2851175811637,10.4887832758402,64959.3934855536,0.0,1.0
2005-08-26,15.35,15.55,15.25,15.36,25400,10.4208947109481,10.5566718407324,10.3530061460559,10.4276835674373,37414.253844287,0.0,1.0
2005-08-29,15.71,15.8,15.45,15.45,18900,10.6652935445599,10.7263932529628,10.4887832758402,10.4887832758402,27839.7400652372,0.0,1.0
2005-08-30,16.18,16.2,15.75,15.75,16900,10.9843697995531,10.9979475125315,10.6924489705167,10.6924489705167,24893.7358255296,0.0,1.0
2005-08-31,16.45,16.64,16.3,16.3,19400,11.1676689247619,11.296657198057,11.0658360774237,11.0658360774237,28576.2411251643,0.0,1.0
2005-09-01,16.92,16.93,16.5,16.5,19300,11.4867451797551,11.4935340362443,11.201613207208,11.201613207208,28428.9409131789,0.0,1.0
2005-09-02,16.51,17.2,16.5,17.0,24000,11.2084020636972,11.6768331614532,11.201613207208,11.5410560316689,35352.0508764919,0.0,1.0
2005-09-06,15.71,16.44,15.61,16.41,25200,10.6652935445599,11.1608800682727,10.5974049796677,11.1405134988051,37119.6534203163,0.0,1.0
2005-09-07,15.12,15.74,15.0,15.59,41400,10.2647510116961,10.6856601140275,10.1832847338255,10.5838272666893,60982.2877619481,0.0,1.0
2005-09-08,15.4,15.75,15.0,15.06,28000,10.4548389933941,10.6924489705167,10.1832847338255,10.2240178727608,41244.0593559073,0.0,1.0
2005-09-09,15.0,15.25,14.9,15.25,24700,10.1832847338255,10.3530061460559,10.1153961689333,10.3530061460559,36383.1523603893,0.0,1.0
2005-09-12,15.08,15.08,15.0,15.01,17700,10.2375955857392,10.2375955857392,10.1832847338255,10.1900735903147,26072.1375214127,0.0,1.0
2005-09-13,14.99,15.09,14.98,15.09,14200,10.1764958773362,10.2443844422284,10.169707020847,10.2443844422284,20916.6301019244,0.0,1.0
2005-09-14,14.5,14.99,14.33,14.99,35600,9.84384190936461,10.1764958773362,9.72843134904793,10.1764958773362,52438.8754667962,0.0,1.0
2005-09-15,14.82,14.82,14.51,14.51,8600,10.0610853170196,10.0610853170196,9.85063076585383,9.85063076585383,12667.8182307428,0.0,1.0
2005-09-16,14.7,14.772,14.57,14.72,7000,9.97961903914895,10.0284988058713,9.89136390478913,9.99319675212739,10311.0148389768,0.0,1.0
2005-09-19,13.89,14.6,13.88,14.5,46700,9.42972166352238,9.91173047425678,9.42293280703316,9.84384190936461,68789.1989971736,0.0,1.0
2005-09-20,13.9,14.14,13.74,13.74,36000,9.43651052001159,9.5994430757528,9.32788881618412,9.32788881618412,53028.0763147377,0.0,1.0
2005-09-21,13.352,13.75,12.75,13.75,115200,9.0644811844025,9.33467767267334,8.65579202375164,9.33467767267334,169689.844207161,0.0,1.0
2005-09-22,13.62,13.65,13.15,13.2,34800,9.24642253831352,9.26678910778117,8.92734628332032,8.96129056576641,51260.4737709131,0.0,1.0
2005-09-23,13.85,14.38,13.62,13.62,25800,9.40256623756551,9.76237563149401,9.24642253831352,9.24642253831352,38003.4546922287,0.0,1.0
2005-09-26,13.89,14.25,13.85,13.95,22400,9.42972166352238,9.67412049713419,9.40256623756551,9.47045480245768,32995.2474847257,0.0,1.0
2005-09-27,14.0,14.06,13.79,14.0,4800,9.50439908490377,9.54513222383907,9.36183309863021,9.50439908490377,7070.41017529836,0.0,1.0
2005-09-28,13.25,13.99,13.25,13.9,66400,8.99523484821249,9.49761022841455,8.99523484821249,9.43651052001159,97807.340758294,0.0,1.0
2005-09-29,13.35,13.41,13.15,13.16,19500,9.06312341310466,9.10385655203996,8.92734628332032,8.93413513980954,28723.5413371496,0.0,1.0
2005-09-30,13.52,13.66,13.03,13.25,26500,9.17853397342135,9.27357796427039,8.84588000544972,8.99523484821249,39034.5561761264,0.0,1.0
2005-10-03,13.61,13.7,13.15,13.42,17700,9.2396336818243,9.30073339022725,8.92734628332032,9.11064540852918,26072.1375214127,0.0,1.0
2005-10-04,14.3,14.87,13.56,13.56,35700,9.70806477958027,10.0950295994656,9.20568939937822,9.20568939937822,52586.1756787816,0.0,1.0
2005-10-05,14.25,14.5,14.05,14.17,8800,9.69448706660184,9.86456578706854,9.55842409022848,9.6400618760525,12935.18668275,0.03,1.0
2005-10-06,14.5,14.8699,14.2,14.2,13700,9.86456578706854,10.1162142618711,9.6604713225085,9.6604713225085,20137.7338129176,0.0,1.0
2005-10-07,14.4,14.51,14.25,14.51,19700,9.79653429888186,9.87136893588721,9.69448706660184,9.87136893588721,28957.1792784289,0.0,1.0
2005-10-10,14.78,15.15,14.56,14.56,35500,10.0550539539912,10.306770460282,9.90538467998055,9.90538467998055,52181.7190042757,0.0,1.0
2005-10-11,14.851,15.0,14.85,14.95,11300,10.1033563106038,10.2047232280019,10.1026759957219,10.1707074839086,16609.955626713,0.0,1.0
2005-10-12,14.78,14.95,14.66,14.9,7300,10.0550539539912,10.1707074839086,9.97341616816723,10.1366917398153,10730.3253163722,0.0,1.0
2005-10-13,14.42,14.79,14.42,14.79,13300,9.8101405965192,10.0618571028099,9.8101405965192,10.0618571028099,19549.7707818835,0.0,1.0
2005-10-14,14.8801,14.98,14.5,14.52,12100,10.1231534736661,10.1911169303646,9.86456578706854,9.87817208470587,17785.8816887812,0.0,1.0
2005-10-17,14.98,15.3299,14.63,14.83,13300,10.1911169303646,10.4291591075298,9.95300672171122,10.0890696980846,19549.7707818835,0.0,1.0
2005-10-18,15.96,16.08,15.15,15.15,33100,10.8578255145941,10.9394633004181,10.306770460282,10.306770460282,48653.9408180708,0.0,1.0
2005-10-19,16.0,16.15,15.65,15.86,22500,10.8850381098687,10.9870853421488,10.6469279012154,10.7897940264074,33072.9204956676,0.0,1.0
2005-10-20,15.35,16.15,14.5,16.15,50100,10.4428334366553,10.9870853421488,9.86456578706854,10.9870853421488,73642.3696370199,0.0,1.0
2005-10-21,15.41,15.84,15.4,15.45,7300,10.4836523295673,10.77618772877,10.4768491807487,10.510864924842,10730.3253163722,0.0,1.0
2005-10-24,14.57,15.25,14.5,15.25,18900,9.91218782879921,10.3748019484686,9.86456578706854,10.3748019484686,27781.2532163608,0.0,1.0
2005-10-25,14.29,14.5,13.751,14.45,36300,9.72169966187651,9.86456578706854,9.35500994055031,9.8305500429752,53357.6450663437,0.0,1.0
2005-10-26,14.11,14.3,14.05,14.1,13100,9.59924298314049,9.72850281069518,9.55842409022848,9.59243983432182,19255.7892663664,0.0,1.0
2005-10-27,13.95,14.09,13.95,14.0001,13400,9.4903926020418,9.58563668550315,9.4903926020418,9.52447637762333,19696.761539642,0.0,1.0
2005-10-28,14.08,14.15,13.95,13.95,12800,9.57883353668448,9.62645557841516,9.4903926020418,9.4903926020418,18814.8169930909,0.0,1.0
2005-10-31,13.88,14.1399,13.81,14.0,7700,9.44277056031112,9.61958439810831,9.39514851858045,9.52440834613514,11318.2883474062,0.0,1.0
2005-11-01,13.87,13.96,13.8,13.81,10900,9.43596741149246,9.49719575086047,9.38834536976178,9.39514851858045,16021.9925956789,0.0,1.0
2005-11-02,13.87,14.11,13.8,13.88,10600,9.43596741149246,9.59924298314049,9.38834536976178,9.44277056031112,15581.0203224034,0.0,1.0
2005-11-03,13.95,14.1,13.81,14.1,2400,9.4903926020418,9.59243983432182,9.39514851858045,9.59243983432182,3527.77818620454,0.0,1.0
2005-11-04,13.9,13.9799,13.8,13.85,7500,9.45637685794846,9.51073401700962,9.38834536976178,9.42236111385512,11024.3068318892,0.0,1.0
2005-11-07,13.9,13.9,13.63,13.8,18500,9.45637685794846,9.45637685794846,9.27269183984443,9.38834536976178,27193.2901853267,0.0,1.0
2005-11-08,13.951,14.14,13.75,13.75,8600,9.49107291692367,9.61965242959649,9.35432962566844,9.35432962566844,12641.2051672329,0.0,1.0
2005-11-09,14.07,14.07,14.0,14.0,800,9.57203038786582,9.57203038786582,9.52440834613514,9.52440834613514,1175.92606206818,0.0,1.0
2005-11-10,14.2,14.2199,14.0,14.2,7800,9.6604713225085,9.67400958865765,9.52440834613514,9.6604713225085,11465.2791051648,0.0,1.0
2005-11-11,14.38,14.55,14.19,14.2,12900,9.78292800124452,9.89858153116188,9.65366817368983,9.6604713225085,18961.8077508494,0.0,1.0
2005-11-14,14.001,14.24,13.6001,14.24,11000,9.52508866101701,9.68768391778317,9.25235042487661,9.68768391778317,16168.9833534375,0.0,1.0
2005-11-15,14.07,14.24,14.0501,14.2,5300,9.57203038786582,9.68768391778317,9.55849212171667,9.6604713225085,7790.51016120169,0.0,1.0
2005-11-16,14.1899,14.29,14.07,14.07,1700,9.65360014220165,9.72169966187651,9.57203038786582,9.57203038786582,2498.84288189488,0.0,1.0
2005-11-17,14.15,14.38,14.06,14.06,10000,9.62645557841516,9.78292800124452,9.56522723904715,9.56522723904715,14699.0757758522,0.0,1.0
2005-11-18,14.45,14.5,14.25,14.35,6700,9.8305500429752,9.86456578706854,9.69448706660184,9.76251855478852,9848.380769821,0.0,1.0
2005-11-21,14.26,14.4,14.26,14.3,4200,9.70129021542051,9.79653429888186,9.70129021542051,9.72850281069518,6173.61182585794,0.0,1.0
2005-11-22,14.47,14.47,14.26,14.26,9400,9.84415634061254,9.84415634061254,9.70129021542051,9.70129021542051,13817.1312293011,0.0,1.0
2005-11-23,14.308,14.4,14.3,14.4,1500,9.73394532975011,9.79653429888186,9.72850281069518,9.79653429888186,2204.86136637784,0.0,1.0
2005-11-25,14.5,14.5,14.15,14.15,7200,9.86456578706854,9.86456578706854,9.62645557841516,9.62645557841516,10583.3345586136,0.0,1.0
2005-11-28,14.28,14.5,14.28,14.35,10700,9.71489651305784,9.86456578706854,9.71489651305784,9.76251855478852,15728.0110801619,0.0,1.0
2005-11-29,14.35,14.49,14.31,14.31,5300,9.76251855478852,9.85776263824987,9.73530595951385,9.73530595951385,7790.51016120169,0.0,1.0
2005-11-30,14.52,14.55,14.5,14.5,3900,9.87817208470587,9.89858153116188,9.86456578706854,9.86456578706854,5732.63955258238,0.0,1.0
2005-12-01,14.8,14.95,14.52,14.52,11300,10.0686602516286,10.1707074839086,9.87817208470587,9.87817208470587,16609.955626713,0.0,1.0
2005-12-02,14.51,14.95,14.51,14.8,3100,9.87136893588721,10.1707074839086,9.87136893588721,10.0686602516286,4556.71349051419,0.0,1.0
2005-12-05,14.37,14.5199,14.35,14.41,4800,9.77612485242585,9.87810405321769,9.76251855478852,9.80333744770053,7055.55637240908,0.0,1.0
2005-12-06,14.3,14.5999,14.2,14.25,9400,9.72850281069518,9.93252924376703,9.6604713225085,9.69448706660184,13817.1312293011,0.0,1.0
2005-12-07,14.61,14.61,14.35,14.4,13100,9.93940042407389,9.93940042407389,9.76251855478852,9.79653429888186,19255.7892663664,0.0,1.0
2005-12-08,14.74,14.74,14.65,14.66,9300,10.0278413587166,10.0278413587166,9.96661301934856,9.97341616816723,13670.1404715425,0.0,1.0
2005-12-09,14.7,14.8,14.7,14.8,5000,10.0006287634419,10.0686602516286,10.0006287634419,10.0686602516286,7349.53788792612,0.0,1.0
2005-12-12,14.2,14.55,14.0,14.55,46400,9.6604713225085,9.89858153116188,9.52440834613514,9.89858153116188,68203.7115999544,0.0,1.0
2005-12-13,13.85,14.1,13.5,14.0,33100,9.42236111385512,9.59243983432182,9.18425090520174,9.52440834613514,48653.9408180709,0.0,1.0
2005-12-14,13.81,14.05,13.75,13.8,14000,9.39514851858045,9.55842409022848,9.35432962566844,9.38834536976178,20578.7060861931,0.0,1.0
2005-12-15,13.8,13.84,13.61,13.7,4800,9.38834536976178,9.41555796503645,9.25908554220709,9.3203138815751,7055.55637240908,0.0,1.0
2005-12-16,13.82,14.0,13.8,14.0,3200,9.40195166739912,9.52440834613514,9.38834536976178,9.52440834613514,4703.70424827272,0.0,1.0
2005-12-19,13.75,14.0,13.65,14.0,10300,9.35432962566844,9.52440834613514,9.28629813748176,9.52440834613514,15140.0480491278,0.0,1.0
2005-12-20,13.99,13.99,13.75,13.75,9400,9.51760519731647,9.51760519731647,9.35432962566844,9.35432962566844,13817.1312293011,0.0,1.0
2005-12-21,14.05,14.05,13.85,14.05,8200,9.55842409022848,9.55842409022848,9.42236111385512,9.55842409022848,12053.2421361988,0.0,1.0
2005-12-22,14.05,14.05,13.75,13.75,10500,9.55842409022848,9.55842409022848,9.35432962566844,9.35432962566844,15434.0295646449,0.0,1.0
2005-12-23,14.05,14.07,13.85,13.9,5100,9.55842409022848,9.57203038786582,9.42236111385512,9.45637685794846,7496.52864568465,0.0,1.0
2005-12-27,13.99,14.061,13.01,13.85,20900,9.51760519731647,9.56590755392902,8.85089661308701,9.42236111385512,30721.0683715312,0.0,1.0
2005-12-28,13.76,14.1,13.6401,13.84,7000,9.36113277448711,9.59243983432182,9.27956302015128,9.41555796503645,10289.3530430966,0.0,1.0
2005-12-29,13.8899,13.89,13.62,13.7,9300,9.44950567764161,9.44957370912979,9.26588869102576,9.3203138815751,13670.1404715426,0.0,1.0
2005-12-30,13.96,13.96,13.84,13.84,9500,9.49719575086047,9.49719575086047,9.41555796503645,9.41555796503645,13964.1219870596,0.0,1.0
2006-01-03,13.96,13.99,13.85,13.99,5500,9.49719575086047,9.51760519731647,9.42236111385512,9.51760519731647,8084.49167671873,0.0,1.0
2006-01-04,14.12,14.12,13.82,13.86,5100,9.60604613195916,9.60604613195916,9.40195166739912,9.42916426267379,7496.52864568464,0.0,1.0
2006-01-05,13.85,14.0,13.85,14.0,3700,9.42236111385512,9.52440834613514,9.42236111385512,9.52440834613514,5438.65803706533,0.0,1.0
2006-01-06,14.35,14.35,13.75,13.88,6600,9.78292800124452,9.78292800124452,9.3738857154782,9.4625115440609,9681.1506726771,0.03,1.0
2006-01-09,13.01,13.2,12.7501,12.82,174400,8.86940022969974,8.99893028685907,8.69221674624863,8.7398701725404,255817.072320437,0.0,1.0
2006-01-10,13.02,13.25,12.86,12.86,62000,8.87621760112918,9.03301714400627,8.76713965825816,8.76713965825816,90944.1426827242,0.0,1.0
2006-01-11,13.1,13.1,13.0,13.0,18700,8.93075657256469,8.93075657256469,8.8625828582703,8.8625828582703,27429.9269059184,0.0,1.0
2006-01-12,13.1,13.1,13.02,13.02,14600,8.93075657256469,8.93075657256469,8.87621760112918,8.87621760112918,21415.8787607705,0.0,1.0
2006-01-13,13.08,13.2,13.08,13.08,7900,8.91712182970581,8.99893028685907,8.91712182970581,8.91712182970581,11588.0439869923,0.0,1.0
2006-01-17,13.02,13.2,12.78,13.0,30800,8.87621760112918,8.99893028685907,8.71260068682265,8.8625828582703,45178.7031391598,0.0,1.0
2006-01-18,13.04,13.08,12.9,12.96,15200,8.88985234398805,8.91712182970581,8.79440914397591,8.83531337255254,22295.9833673776,0.0,1.0
2006-01-19,13.15,13.25,12.91,13.04,8600,8.96484342971188,9.03301714400627,8.80122651540535,8.88985234398805,12614.8326947005,0.0,1.0
2006-01-20,13.1,13.29,13.0,13.0,15100,8.93075657256469,9.06028662972402,8.8625828582703,8.8625828582703,22149.2992662764,0.0,1.0
2006-01-23,12.85,13.25,12.77,13.09,22500,8.76032228682872,9.03301714400627,8.70578331539321,8.92393920113525,33003.9227477628,0.0,1.0
2006-01-24,13.06,13.11,12.8,12.8,8500,8.90348708684693,8.93757394399412,8.72623542968152,8.72623542968152,12468.1485935993,0.0,1.0
2006-01-25,13.13,13.14,13.05,13.05,4300,8.951208686853,8.95802605828244,8.89666971541749,8.89666971541749,6307.41634735023,0.0,1.0
2006-01-26,13.1,13.2,13.06,13.06,6100,8.93075657256469,8.99893028685907,8.90348708684693,8.90348708684693,8947.73016717125,0.0,1.0
2006-01-27,13.1,13.18,13.05,13.05,13800,8.93075657256469,8.98529554400019,8.89666971541749,8.89666971541749,20242.4059519612,0.0,1.0
2006-01-30,12.86,13.06,12.78,13.06,15900,8.76713965825816,8.90348708684693,8.71260068682265,8.90348708684693,23322.7720750857,0.0,1.0
2006-01-31,12.33,12.94,12.2,12.94,24100,8.40581897249791,8.82167862969367,8.3171931439152,8.82167862969367,35350.8683653815,0.0,1.0
2006-02-01,12.5,12.55,12.14,12.15,21800,8.52171428679836,8.55580114394556,8.27628891533857,8.28310628676801,31977.1340400547,0.0,1.0
2006-02-02,12.7,12.71,12.36,12.46,13800,8.65806171538714,8.66487908681658,8.42627108678622,8.49444480108061,20242.4059519612,0.0,1.0
2006-02-03,12.8,12.94,12.6,12.6,13100,8.72623542968152,8.82167862969367,8.58988800109275,8.58988800109275,19215.617244253,0.0,1.0
2006-02-06,12.72,12.92,12.72,12.92,9100,8.67169645824602,8.80804388683479,8.67169645824602,8.80804388683479,13348.2532002063,0.0,1.0
2006-02-07,12.52,12.7828,12.5,12.63,6700,8.53534902965724,8.71450955082289,8.52171428679836,8.61034011538107,9827.83477377827,0.0,1.0
2006-02-08,12.32,12.52,12.26,12.5,5700,8.39900160106847,8.53534902965724,8.35809737249184,8.52171428679836,8360.99376276658,0.0,1.0
2006-02-09,12.5,12.6,12.34,12.34,3700,8.52171428679836,8.58988800109275,8.41263634392734,8.41263634392734,5427.31174074322,0.0,1.0
2006-02-10,12.55,12.6,12.5,12.5,2900,8.55580114394556,8.58988800109275,8.52171428679836,8.52171428679836,4253.83893193387,0.0,1.0
2006-02-13,12.66,12.8,12.5,12.5,6600,8.63079222966938,8.72623542968152,8.52171428679836,8.52171428679836,9681.1506726771,0.0,1.0
2006-02-14,12.95,13.22,12.75,12.82,9000,8.8284960011231,9.01256502971795,8.69214857253433,8.7398701725404,13201.5690991051,0.0,1.0
2006-02-15,12.85,12.85,12.6,12.6,8800,8.76032228682872,8.76032228682872,8.58988800109275,8.58988800109275,12908.2008969028,0.0,1.0
2006-02-16,12.75,12.75,12.55,12.7,10200,8.69214857253433,8.69214857253433,8.55580114394556,8.65806171538714,14961.7783123192,0.0,1.0
2006-02-17,12.83,12.8499,12.7,12.7,1200,8.74668754396984,8.76025411311442,8.65806171538714,8.65806171538714,1760.20921321402,0.0,1.0
2006-02-21,12.82,12.83,12.7,12.83,4000,8.7398701725404,8.74668754396984,8.65806171538714,8.74668754396984,5867.36404404673,0.0,1.0
2006-02-22,12.79,12.79,12.55,12.65,5600,8.71941805825209,8.71941805825209,8.55580114394556,8.62397485823995,8214.30966166541,0.0,1.0
2006-02-23,12.6,12.69,12.48,12.69,16400,8.58988800109275,8.6512443439577,8.50807954393949,8.6512443439577,24056.1925805916,0.0,1.0
2006-02-24,12.88,12.89,12.49,12.7,17200,8.78077440111704,8.78759177254647,8.51489691536893,8.65806171538714,25229.6653894009,0.0,1.0
2006-02-27,12.91,13.0,12.75,12.75,6000,8.80122651540535,8.8625828582703,8.69214857253433,8.69214857253433,8801.04606607009,0.0,1.0
2006-02-28,13.223,13.223,12.95,12.95,6400,9.01461024114678,9.01461024114678,8.8284960011231,8.8284960011231,9387.78247047476,0.0,1.0
2006-03-01,13.6,13.68,13.05,13.05,14300,9.27162514403662,9.32616411547213,8.89666971541749,8.89666971541749,20975.826457467,0.0,1.0
2006-03-02,13.35,13.55,13.2,13.55,7500,9.10119085830065,9.23753828688943,8.99893028685907,9.23753828688943,11001.3075825876,0.0,1.0
2006-03-03,13.55,13.65,13.3,13.34,14600,9.23753828688943,9.30571200118381,9.06710400115346,9.09437348687121,21415.8787607705,0.0,1.0
2006-03-06,13.71,13.9,13.52,13.52,8400,9.34661622976045,9.47614628691978,9.21708617260111,9.21708617260111,12321.4644924981,0.0,1.0
2006-03-07,14.07,14.07,13.75,13.75,14100,9.59204160122024,9.59204160122024,9.3738857154782,9.3738857154782,20682.4582552647,0.0,1.0
2006-03-08,14.0,14.04,13.8,14.0,6500,9.54432000121417,9.57158948693192,9.4079725726254,9.54432000121417,9534.46657157593,0.0,1.0
2006-03-09,13.95,13.95,13.95,13.95,300,9.51023314406697,9.51023314406697,9.51023314406697,9.51023314406697,440.052303303505,0.0,1.0
2006-03-10,13.9,13.95,13.9,13.95,500,9.47614628691978,9.51023314406697,9.47614628691978,9.51023314406697,733.420505505841,0.0,1.0
2006-03-13,13.91,13.91,13.8,13.86,8500,9.48296365834922,9.48296365834922,9.4079725726254,9.44887680120203,12468.1485935993,0.0,1.0
2006-03-14,13.841,13.91,13.8,13.9,5200,9.43592379548609,9.48296365834922,9.4079725726254,9.47614628691978,7627.57325726074,0.0,1.0
2006-03-15,14.02,14.02,13.82,13.84,7900,9.55795474407305,9.55795474407305,9.42160731548427,9.43524205834315,11588.0439869923,0.0,1.0
2006-03-16,13.92,14.02,13.92,14.02,8100,9.48978102977866,9.55795474407305,9.48978102977866,9.55795474407305,11881.4121891946,0.0,1.0
2006-03-17,13.98,14.12,13.92,14.0199,6800,9.53068525835529,9.62612845836743,9.48978102977866,9.55788657035875,9974.51887487943,0.0,1.0
2006-03-20,13.94,13.94,13.91,13.94,7100,9.50341577263753,9.50341577263753,9.48296365834922,9.50341577263753,10414.5711781829,0.0,1.0
2006-03-21,13.92,13.95,13.91,13.91,3400,9.48978102977866,9.51023314406697,9.48296365834922,9.48296365834922,4987.25943743971,0.0,1.0
2006-03-22,13.8701,14.0,13.8,13.92,5200,9.45576234634576,9.54432000121417,9.4079725726254,9.48978102977866,7627.57325726074,0.0,1.0
2006-03-23,13.87,13.9108,13.87,13.88,2300,9.45569417263146,9.48350904806357,9.45569417263146,9.4625115440609,3373.73432532687,0.0,1.0
2006-03-24,14.06,14.06,13.97,13.97,1200,9.5852242297908,9.5852242297908,9.52386788692585,9.52386788692585,1760.20921321402,0.0,1.0
2006-03-27,13.941,14.09,13.941,14.05,2600,9.50409750978048,9.60567634407912,9.50409750978048,9.57840685836136,3813.78662863037,0.0,1.0
2006-03-28,13.98,14.1,13.87,13.87,7700,9.53068525835529,9.61249371550855,9.45569417263146,9.45569417263146,11294.6757847899,0.0,1.0
2006-03-29,13.9,13.9,13.86,13.9,900,9.47614628691978,9.47614628691978,9.44887680120203,9.47614628691978,1320.15690991051,0.0,1.0
2006-03-30,13.96,13.96,13.91,13.95,2900,9.51705051549641,9.51705051549641,9.48296365834922,9.51023314406697,4253.83893193388,0.0,1.0
2006-03-31,14.01,14.1001,14.01,14.1,1900,9.55113737264361,9.61256188922285,9.55113737264361,9.61249371550855,2786.99792092219,0.0,1.0
2006-04-03,14.15,14.25,14.0,14.0,6300,9.64658057265575,9.71475428695014,9.54432000121417,9.54432000121417,9241.09836937359,0.0,1.0
2006-04-04,14.52,14.75,14.15,14.15,25700,9.89882331554498,10.0556228584221,9.64658057265575,9.64658057265575,37697.8139830002,0.0,1.0
2006-04-05,14.6,14.62,14.5,14.62,3800,9.9738144012688,9.9874771607226,9.90550060399984,9.9874771607226,5562.56591188846,0.03,1.0
2006-04-06,14.54,14.59,14.43,14.59,3900,9.93282612290743,9.96698302154191,9.85768094591156,9.96698302154191,5708.9492253592,0.0,1.0
2006-04-07,14.5,14.55,14.45,14.49,7500,9.90550060399984,9.93965750263432,9.87134370536536,9.89866922427294,10978.7485103062,0.0,1.0
2006-04-10,14.41,14.51,14.39,14.4,10000,9.84401818645777,9.91233198372674,9.83035542700398,9.83718680673087,14638.3313470749,0.0,1.0
2006-04-11,14.3,14.45,14.21,14.22,5300,9.76887300946191,9.87134370536536,9.70739059191984,9.71422197164674,7758.31561394969,0.0,1.0
2006-04-12,14.32,14.5,14.31,14.31,6500,9.7825357689157,9.90550060399984,9.77570438918881,9.77570438918881,9514.91537559868,0.0,1.0
2006-04-13,14.4,14.4,14.0,14.28,11400,9.83718680673087,9.83718680673087,9.56393161765502,9.75521025000812,16687.6977356654,0.0,1.0
2006-04-17,14.37,14.62,14.37,14.5,7100,9.81669266755019,9.9874771607226,9.81669266755019,9.90550060399984,10393.2152564232,0.0,1.0
2006-04-18,14.63,14.7,14.32,14.36,3300,9.99430854044949,10.0421281985378,9.7825357689157,9.80986128782329,4830.64934453471,0.0,1.0
2006-04-19,14.67,15.1,14.65,14.75,9800,10.0216340593571,10.3153833876136,10.0079712999033,10.0762850971722,14345.5647201334,0.0,1.0
2006-04-20,14.73,14.81,14.64,14.68,24500,10.0626223377185,10.1172733755336,10.0011399201764,10.028465439084,35863.9118003333,0.0,1.0
2006-04-21,14.78,14.85,14.31,14.85,14700,10.0967792363529,10.1445988944412,9.77570438918881,10.1445988944412,21518.3470802002,0.0,1.0
2006-04-24,14.8,14.98,14.64,14.64,9800,10.1104419958067,10.2334068308909,10.0011399201764,10.0011399201764,14345.5647201334,0.0,1.0
2006-04-25,15.42,15.58,14.65,14.76,22600,10.5339875388743,10.6432896145047,10.0079712999033,10.0831164768991,33082.6288443893,0.0,1.0
2006-04-26,15.05,15.58,15.05,15.58,14300,10.2812264889791,10.6432896145047,10.2812264889791,10.6432896145047,20932.8138263172,0.0,1.0
2006-04-27,14.86,15.04,14.81,15.0,1700,10.1514302741681,10.2743951092522,10.1172733755336,10.2470695903447,2488.51632900273,0.0,1.0
2006-04-28,15.03,15.15,15.0,15.15,22100,10.2675637295253,10.3495402862481,10.2470695903447,10.3495402862481,32350.7122770356,0.0,1.0
2006-05-01,15.05,15.06,14.9,14.93,10300,10.2812264889791,10.288057868706,10.1787557930757,10.1992499322564,15077.4812874872,0.0,1.0
2006-05-02,15.51,15.75,15.08,15.1,27700,10.5954699564164,10.7594230698619,10.3017206281598,10.3153833876136,40548.1778313973,0.0,1.0
2006-05-03,15.83,15.9,15.72,15.74,19600,10.8140741076771,10.8618937657653,10.7389289306812,10.752591690135,28691.1294402667,0.0,1.0
2006-05-04,15.88,16.1,15.7701,15.83,21500,10.8482310063115,10.9985213603033,10.773154143113,10.8140741076771,31472.4123962111,0.0,1.0
2006-05-05,15.6,15.83,15.5501,15.81,10300,10.6569523739584,10.8140741076771,10.6228637891212,10.8004113482233,15077.4812874872,0.0,1.0
2006-05-08,15.44,15.55,15.32,15.55,5100,10.5476502983281,10.622795475324,10.4656737416053,10.622795475324,7465.54898700819,0.0,1.0
2006-05-09,15.7199,15.7199,15.4501,15.4501,2600,10.7388606168839,10.7388606168839,10.5545499918523,10.5545499918523,3805.96615023948,0.0,1.0
2006-05-10,15.45,15.57,15.45,15.55,800,10.554481678055,10.6364582347778,10.554481678055,10.622795475324,1171.06650776599,0.0,1.0
2006-05-11,15.4,15.4099,15.4,15.4,2700,10.5203247794205,10.5270878453501,10.5203247794205,10.5203247794205,3952.34946371022,0.0,1.0
2006-05-12,15.17,15.4,15.1601,15.4,2400,10.3632030457019,10.5203247794205,10.3564399797723,10.5203247794205,3513.19952329797,0.0,1.0
2006-05-15,15.45,15.45,15.16,15.16,8700,10.554481678055,10.554481678055,10.356371665975,10.356371665975,12735.3482719551,0.0,1.0
2006-05-16,15.55,15.75,15.5,15.5,5000,10.622795475324,10.7594230698619,10.5886385766895,10.5886385766895,7319.16567353742,0.0,1.0
2006-05-17,15.45,15.55,15.45,15.55,300,10.554481678055,10.622795475324,10.554481678055,10.622795475324,439.149940412246,0.0,1.0
2006-05-18,15.5,15.5499,15.5,15.5499,200,10.5886385766895,10.6227271615267,10.5886385766895,10.6227271615267,292.766626941497,0.0,1.0
2006-05-19,15.25,15.45,15.25,15.45,3100,10.4178540835171,10.554481678055,10.4178540835171,10.554481678055,4537.8827175932,0.0,1.0
2006-05-22,15.05,15.2,14.95,15.2,14500,10.2812264889791,10.3836971848826,10.2129126917102,10.3836971848826,21225.5804532587,0.0,1.0
2006-05-23,14.95,14.95,14.55,14.75,11000,10.2129126917102,10.2129126917102,9.93965750263432,10.0762850971722,16102.1644817823,0.0,1.0
2006-05-24,14.9899,15.35,14.9,15.05,8700,10.2401698968205,10.486167880786,10.1787557930757,10.2812264889791,12735.3482719551,0.0,1.0
2006-05-25,15.2,15.2,14.85,14.85,2500,10.3836971848826,10.3836971848826,10.1445988944412,10.1445988944412,3659.58283676872,0.0,1.0
2006-05-26,15.35,15.45,15.21,15.3,5600,10.486167880786,10.554481678055,10.3905285646095,10.4520109821516,8197.46555436196,0.0,1.0
2006-05-30,15.35,15.39,15.3,15.39,1700,10.486167880786,10.5134933996936,10.4520109821516,10.5134933996936,2488.51632900274,0.0,1.0
2006-05-31,15.5,15.52,15.4,15.5,7200,10.5886385766895,10.6023013361433,10.5203247794205,10.5886385766895,10539.5985698939,0.0,1.0
2006-06-01,15.26,15.4,15.1901,15.1901,3600,10.424685463244,10.5203247794205,10.376934118953,10.376934118953,5269.79928494694,0.0,1.0
2006-06-02,15.3,15.3,15.3,15.3,800,10.4520109821516,10.4520109821516,10.4520109821516,10.4520109821516,1171.06650776599,0.0,1.0
2006-06-05,15.0,15.2,15.0,15.2,2400,10.2470695903447,10.3836971848826,10.2470695903447,10.3836971848826,3513.19952329796,0.0,1.0
2006-06-06,14.61,15.15,14.61,15.15,9500,9.9806457809957,10.3495402862481,9.9806457809957,10.3495402862481,13906.4147797211,0.0,1.0
2006-06-07,14.66,14.71,14.547,14.6,2400,10.0148026796302,10.0489595782647,9.93760808871625,9.9738144012688,3513.19952329796,0.0,1.0
2006-06-08,14.7,14.71,14.5,14.71,7300,10.0421281985378,10.0489595782647,9.90550060399984,10.0489595782647,10685.9818833646,0.0,1.0
2006-06-09,14.6,14.7,14.6,14.6,1100,9.9738144012688,10.0421281985378,9.9738144012688,9.9738144012688,1610.21644817824,0.0,1.0
2006-06-12,14.54,14.55,14.51,14.55,1100,9.93282612290743,9.93965750263432,9.91233198372674,9.93965750263432,1610.21644817824,0.0,1.0
2006-06-13,14.45,14.6,14.4,14.55,1700,9.87134370536536,9.9738144012688,9.83718680673087,9.93965750263432,2488.51632900273,0.0,1.0
2006-06-14,14.25,14.5,14.25,14.45,2000,9.73471611082743,9.90550060399984,9.73471611082743,9.87134370536536,2927.66626941498,0.0,1.0
2006-06-15,15.1,15.2,14.35,14.35,9900,10.3153833876136,10.3836971848826,9.80302990809639,9.80302990809639,14491.9480336042,0.0,1.0
2006-06-16,15.0,15.02,15.0,15.02,900,10.2470695903447,10.2607323497985,10.2470695903447,10.2607323497985,1317.44982123673,0.0,1.0
2006-06-19,14.7,14.9,14.7,14.9,800,10.0421281985378,10.1787557930757,10.0421281985378,10.1787557930757,1171.06650776599,0.0,1.0
2006-06-20,14.56,14.65,14.5,14.5,2400,9.94648888236122,10.0079712999033,9.90550060399984,9.90550060399984,3513.19952329797,0.0,1.0
2006-06-21,14.58,14.58,14.57,14.57,800,9.96015164181501,9.96015164181501,9.95332026208811,9.95332026208811,1171.06650776599,0.0,1.0
2006-06-22,14.5,14.5,14.5,14.5,100,9.90550060399984,9.90550060399984,9.90550060399984,9.90550060399984,146.383313470749,0.0,1.0
2006-06-23,14.39,14.48,14.39,14.48,400,9.83035542700398,9.89183784454605,9.83035542700398,9.89183784454605,585.533253882995,0.0,1.0
2006-06-26,14.6,14.6,14.49,14.4999,1300,9.9738144012688,9.9738144012688,9.89866922427294,9.90543229020257,1902.98307511974,0.0,1.0
2006-06-27,14.75,15.11,14.75,14.75,3700,10.0762850971722,10.3222147673405,10.0762850971722,10.0762850971722,5416.18259841773,0.0,1.0
2006-06-28,14.75,14.75,14.75,14.75,0,10.0762850971722,10.0762850971722,10.0762850971722,10.0762850971722,0,0.0,1.0
2006-06-29,14.6,14.7,14.6,14.7,2100,9.9738144012688,10.0421281985378,9.9738144012688,10.0421281985378,3074.04958288573,0.0,1.0
2006-06-30,14.64,14.69,14.6,14.6,2200,10.0011399201764,10.0352968188109,9.9738144012688,9.9738144012688,3220.43289635647,0.0,1.0
2006-07-03,14.5,14.64,14.5,14.64,1600,9.90550060399984,10.0011399201764,9.90550060399984,10.0011399201764,2342.13301553198,0.0,1.0
2006-07-05,14.59,14.59,14.48,14.48,2300,9.98747716072259,9.98747716072259,9.91217746999748,9.91217746999748,3359.90755823387,0.03,1.0
2006-07-06,14.92,14.99,14.65,14.65,3600,10.213376232898,10.2612942179048,10.0285497192999,10.0285497192999,5258.98574332255,0.0,1.0
2006-07-07,14.92,14.9201,14.92,14.9201,200,10.213376232898,10.2134446871622,10.213376232898,10.2134446871622,292.165874629031,0.0,1.0
2006-07-10,14.92,14.92,14.92,14.92,300,10.213376232898,10.213376232898,10.213376232898,10.213376232898,438.248811943546,0.0,1.0
2006-07-11,14.8001,14.95,14.8001,14.92,7000,10.1312995700076,10.2339125121866,10.1312995700076,10.213376232898,10225.8056120161,0.0,1.0
2006-07-12,14.75,14.9,14.75,14.85,2500,10.0970039835955,10.1996853800388,10.0970039835955,10.1654582478911,3652.0734328629,0.0,1.0
2006-07-13,14.65,14.65,14.65,14.65,500,10.0285497192999,10.0285497192999,10.0285497192999,10.0285497192999,730.414686572583,0.0,1.0
2006-07-14,14.2,14.73,14.2,14.72,3200,9.7205055299699,10.0833131307364,9.7205055299699,10.0764677043068,4674.65399406452,0.0,1.0
2006-07-17,14.2,14.2,14.2,14.2,0,9.7205055299699,9.7205055299699,9.7205055299699,9.7205055299699,0,0.0,1.0
2006-07-18,14.5,14.5,14.15,14.16,6700,9.92586832285659,9.92586832285659,9.68627839782212,9.69312382425167,9787.55680007258,0.0,1.0
2006-07-19,14.75,14.91,14.6,14.6,2900,10.0970039835955,10.2065308064684,9.99432258715215,9.99432258715215,4236.40518212097,0.0,1.0
2006-07-20,14.67,14.85,14.67,14.85,3100,10.042240572159,10.1654582478911,10.042240572159,10.1654582478911,4528.57105675002,0.0,1.0
2006-07-21,15.06,15.5,14.97,14.99,18000,10.3092122029117,10.6104109658122,10.2476033650457,10.2612942179048,26294.928716613,0.0,1.0
2006-07-24,14.81,15.1,14.81,15.1,6400,10.1380765421728,10.33659390863,10.1380765421728,10.33659390863,9349.30798812906,0.0,1.0
2006-07-25,15.25,15.62,14.8,14.8,14800,10.4392753050733,10.6925560829669,10.1312311157433,10.1312311157433,21620.2747225484,0.0,1.0
2006-07-26,15.75,15.97,14.98,15.35,10700,10.7815466265511,10.9321460080014,10.2544487914753,10.5077295693689,15630.8742926533,0.0,1.0
2006-07-27,15.66,15.89,15.51,15.89,5700,10.7199377886851,10.8773825965649,10.6172563922418,10.8773825965649,8326.72742692743,0.0,1.0
2006-07-28,15.1499,15.75,15.04,15.75,6000,10.3707525865135,10.7815466265511,10.2955213500526,10.7815466265511,8764.97623887092,0.0,1.0
2006-07-31,15.11,15.49,15.1,15.1,7900,10.3434393350595,10.6035655393827,10.33659390863,10.33659390863,11540.5520478468,0.0,1.0
2006-08-01,14.92,15.06,14.92,15.06,2600,10.213376232898,10.3092122029117,10.213376232898,10.3092122029117,3798.1563701774,0.0,1.0
2006-08-02,15.3,15.35,14.9,14.9,6900,10.4735024372211,10.5077295693689,10.1996853800388,10.1996853800388,10079.7226747016,0.0,1.0
2006-08-03,15.14,15.2,15.0,15.2,5100,10.3639756143482,10.4050481729255,10.2681396443344,10.4050481729255,7450.22980304031,0.0,1.0
2006-08-04,15.15,15.25,15.15,15.25,300,10.3708210407777,10.4392753050733,10.3708210407777,10.4392753050733,438.24881194355,0.0,1.0
2006-08-07,15.01,15.05,15.01,15.05,400,10.274985070764,10.3023667764822,10.274985070764,10.3023667764822,584.331749258062,0.0,1.0
2006-08-08,15.2,15.24,15.0,15.0,1800,10.4050481729255,10.4324298786438,10.2681396443344,10.2681396443344,2629.4928716613,0.0,1.0
2006-08-09,15.085,15.085,15.06,15.06,1300,10.3263257689856,10.3263257689856,10.3092122029117,10.3092122029117,1899.07818508871,0.0,1.0
2006-08-10,15.09,15.09,15.01,15.01,1400,10.3297484822004,10.3297484822004,10.274985070764,10.274985070764,2045.16112240323,0.0,1.0
2006-08-11,15.09,15.09,15.09,15.09,0,10.3297484822004,10.3297484822004,10.3297484822004,10.3297484822004,0,0.0,1.0
2006-08-14,15.0,15.09,15.0,15.09,2000,10.2681396443344,10.3297484822004,10.2681396443344,10.3297484822004,2921.65874629032,0.0,1.0
2006-08-15,14.6,14.95,14.6,14.85,5200,9.99432258715215,10.2339125121866,9.99432258715215,10.1654582478911,7596.31274035484,0.0,1.0
2006-08-16,14.9,14.95,14.65,14.75,1800,10.1996853800388,10.2339125121866,10.0285497192999,10.0970039835955,2629.4928716613,0.0,1.0
2006-08-17,14.99,14.99,14.99,14.99,300,10.2612942179048,10.2612942179048,10.2612942179048,10.2612942179048,438.24881194355,0.0,1.0
2006-08-18,14.99,14.99,14.99,14.99,0,10.2612942179048,10.2612942179048,10.2612942179048,10.2612942179048,0,0.0,1.0
2006-08-21,14.67,14.98,14.67,14.85,2900,10.042240572159,10.2544487914753,10.042240572159,10.1654582478911,4236.40518212099,0.0,1.0
2006-08-22,14.69,14.74,14.61,14.74,1500,10.0559314250182,10.0901585571659,10.0011680135817,10.0901585571659,2191.24405971773,0.0,1.0
2006-08-23,14.61,14.8,14.61,14.8,1200,10.0011680135817,10.1312311157433,10.0011680135817,10.1312311157433,1752.99524777419,0.0,1.0
2006-08-24,14.5,14.6,14.45,14.6,1600,9.92586832285659,9.99432258715215,9.89164119070881,9.99432258715215,2337.32699703226,0.0,1.0
2006-08-25,14.4,14.44,14.35,14.35,1000,9.85741405856103,9.88479576427925,9.82318692641324,9.82318692641324,1460.82937314516,0.0,1.0
2006-08-28,14.21,14.25,14.05,14.25,4200,9.72735095639946,9.75473266211768,9.61782413352656,9.75473266211768,6135.48336720967,0.0,1.0
2006-08-29,13.89,14.11,13.77,14.11,11600,9.50829731065366,9.65889669210389,9.42615219349898,9.65889669210389,16945.6207284839,0.0,1.0
2006-08-30,13.86,14.0,13.85,13.96,3100,9.48776103136499,9.58359700137878,9.48091560493543,9.55621529566055,4528.57105675,0.0,1.0
2006-08-31,13.82,14.01,13.75,13.75,7400,9.46037932564676,9.59044242780833,9.41246134063987,9.41246134063987,10810.1373612742,0.0,1.0
2006-09-01,13.6,14.1,13.4,13.8,15600,9.30977994419652,9.65205126567434,9.1728714156054,9.44668847278765,22788.9382210645,0.0,1.0
2006-09-05,13.6,13.65,13.45,13.65,4900,9.30977994419652,9.34400707634431,9.20709854775318,9.34400707634431,7158.06392841129,0.0,1.0
2006-09-06,13.64,13.75,13.55,13.64,10700,9.33716164991475,9.41246134063987,9.27555281204874,9.33716164991475,15630.8742926532,0.0,1.0
2006-09-07,13.37,13.65,13.33,13.65,11900,9.15233513631673,9.34400707634431,9.12495343059851,9.34400707634431,17383.8695404274,0.0,1.0
2006-09-08,13.5,13.52,13.45,13.45,11900,9.24132567990096,9.25501653276007,9.20709854775318,9.20709854775318,17383.8695404274,0.0,1.0
2006-09-11,13.42,13.58,13.3028,13.5,6900,9.18656226846451,9.29608909133741,9.10633387071011,9.24132567990096,10079.7226747016,0.0,1.0
2006-09-12,13.5,14.04,13.45,13.45,10000,9.24132567990096,9.610978707097,9.20709854775318,9.20709854775318,14608.2937314516,0.0,1.0
2006-09-13,14.26,14.3,13.56,13.6,31900,9.76157808854724,9.78895979426546,9.2823982384783,9.30977994419652,46600.4570033306,0.0,1.0
2006-09-14,14.79,14.79,14.39,14.39,6600,10.1243856893137,10.1243856893137,9.85056863213147,9.85056863213147,9641.47386275808,0.0,1.0
2006-09-15,14.85,14.9,14.8,14.8,2600,10.1654582478911,10.1996853800388,10.1312311157433,10.1312311157433,3798.1563701774,0.0,1.0
2006-09-18,14.4999,14.75,14.4101,14.75,2500,9.92579986859229,10.0970039835955,9.86432793925488,10.0970039835955,3652.0734328629,0.0,1.0
2006-09-19,14.4,14.4,14.16,14.4,2600,9.85741405856103,9.85741405856103,9.69312382425167,9.85741405856103,3798.15637017742,0.0,1.0
2006-09-20,14.24,14.3,14.2101,14.3,2300,9.74788723568813,9.78895979426546,9.72741941066375,9.78895979426546,3359.90755823387,0.0,1.0
2006-09-21,14.25,14.3678,14.2,14.2,3800,9.75473266211768,9.83537178545786,9.7205055299699,9.7205055299699,5551.15161795161,0.0,1.0
2006-09-22,14.25,14.35,14.1501,14.3399,600,9.75473266211768,9.82318692641324,9.68634685208641,9.81627304571939,876.497623887097,0.0,1.0
2006-09-25,14.89,14.89,14.35,14.5,3700,10.1928399536093,10.1928399536093,9.82318692641324,9.92586832285659,5405.06868063709,0.0,1.0
2006-09-26,14.74,14.74,14.61,14.61,400,10.0901585571659,10.0901585571659,10.0011680135817,10.0011680135817,584.331749258067,0.0,1.0
2006-09-27,14.54,14.7,14.54,14.7,2800,9.95325002857481,10.0627768514477,9.95325002857481,10.0627768514477,4090.32224480645,0.0,1.0
2006-09-28,14.564,14.79,14.51,14.7,2800,9.96967905200575,10.1243856893137,9.93271374928614,10.0627768514477,4090.32224480645,0.0,1.0
2006-09-29,14.75,14.79,14.56,14.6399,5800,10.0970039835955,10.1243856893137,9.96694088143393,10.0216358386061,8472.81036424193,0.0,1.0
2006-10-02,14.89,14.8999,14.75,14.8,12700,10.1928399536093,10.1996169257745,10.0970039835955,10.1312311157433,18552.5330389435,0.0,1.0
2006-10-03,14.9,14.99,14.9,14.93,5500,10.1996853800388,10.2612942179048,10.1996853800388,10.2202216593275,8034.56155229842,0.0,1.0
2006-10-04,14.9,15.0,14.85,14.9,13400,10.1996853800388,10.2681396443344,10.1654582478911,10.1996853800388,19575.1136001452,0.0,1.0
2006-10-05,15.0,15.0,14.85,14.95,17200,10.2681396443344,10.2681396443344,10.1654582478911,10.2339125121866,25126.2652180968,0.0,1.0
2006-10-06,15.04,15.05,14.95,14.95,16000,10.2955213500526,10.3023667764822,10.2339125121866,10.2339125121866,23373.2699703226,0.0,1.0
2006-10-09,15.0,15.19,15.0,15.0,19900,10.2681396443344,10.398202746496,10.2681396443344,10.2681396443344,29070.5045255887,0.0,1.0
2006-10-10,15.0,15.0,15.0,15.0,0,10.2681396443344,10.2681396443344,10.2681396443344,10.2681396443344,0,0.0,1.0
2006-10-11,15.15,15.15,14.86,14.86,11800,10.3913573200664,10.3913573200664,10.1924468499133,10.1924468499133,17203.71983117,0.03,1.0
2006-10-12,15.25,15.25,15.14,15.14,1100,10.4599471373606,10.4599471373606,10.384498338337,10.384498338337,1603.7365944311,0.0,1.0
2006-10-13,15.11,15.15,15.0012,15.14,2500,10.3639213931487,10.3913573200664,10.2892956719327,10.384498338337,3644.85589643434,0.0,1.0
2006-10-16,15.19,15.25,15.11,15.11,17900,10.4187932469841,10.4599471373606,10.3639213931487,10.3639213931487,26097.1682184697,0.0,1.0
2006-10-17,14.91,15.14,14.91,15.09,5700,10.2267417585604,10.384498338337,10.2267417585604,10.3502034296899,8310.27144387026,0.0,1.0
2006-10-18,15.12,15.12,14.8001,14.9,3900,10.3707803748782,10.3707803748782,10.1513615493541,10.219882776831,5685.97519843752,0.0,1.0
2006-10-19,14.98,15.15,14.97,15.14,7400,10.2747546306663,10.3913573200664,10.2678956489369,10.384498338337,10788.7734534456,0.0,1.0
2006-10-20,14.9,14.91,14.83,14.9,600,10.219882776831,10.2267417585604,10.1718699047251,10.219882776831,874.765415144236,0.0,1.0
2006-10-23,14.99,14.99,14.99,14.99,1100,10.2816136123957,10.2816136123957,10.2816136123957,10.2816136123957,1603.73659443111,0.0,1.0
2006-10-24,14.8,15.05,14.79,15.0,12400,10.1512929595368,10.3227675027722,10.1444339778074,10.2884725941252,18078.4852463143,0.0,1.0
2006-10-25,14.72,14.99,14.72,14.8,8800,10.0964211057015,10.2816136123957,10.0964211057015,10.1512929595368,12829.8927554488,0.0,1.0
2006-10-26,14.15,14.7399,14.15,14.63,8900,9.70545914712474,10.110070479343,9.70545914712474,10.0346902701367,12975.6869913062,0.0,1.0
2006-10-27,14.34,14.45,14.07,14.1999,5200,9.83577979998365,9.91122859900724,9.6505872932894,9.73968546595453,7581.30026458339,0.0,1.0
2006-10-30,14.3,14.5,14.24,14.25,9100,9.80834387306599,9.94552350765432,9.76718998268949,9.7740489644189,13267.2754630209,0.0,1.0
2006-10-31,14.25,14.34,14.21,14.3,4800,9.7740489644189,9.83577979998365,9.74661303750124,9.80834387306599,6998.1233211539,0.0,1.0
2006-11-01,14.25,14.25,14.22,14.25,5300,9.7740489644189,9.7740489644189,9.75347201923065,9.7740489644189,7727.09450044076,0.0,1.0
2006-11-02,14.24,14.26,14.19,14.26,9200,9.76718998268949,9.78090794614832,9.7328950740424,9.78090794614832,13413.0696988783,0.0,1.0
2006-11-03,14.25,14.44,14.15,14.15,9800,9.7740489644189,9.90436961727782,9.70545914712474,9.70545914712474,14287.8351140225,0.0,1.0
2006-11-06,13.95,14.35,13.7,14.35,13800,9.5682795125364,9.84263878171307,9.39680496930098,9.84263878171307,20119.6045483174,0.0,1.0
2006-11-07,13.99,14.05,13.76,13.9,7500,9.59571543945407,9.63686932983057,9.43795885967748,9.53398460388932,10934.567689303,0.0,1.0
2006-11-08,13.85,14.14,13.85,14.04,1300,9.49968969524223,9.69860016539532,9.49968969524223,9.63001034810115,1895.32506614585,0.0,1.0
2006-11-09,14.059,14.15,14.0,14.0,1900,9.64304241338704,9.70545914712474,9.60257442118349,9.60257442118349,2770.09048129008,0.0,1.0
2006-11-10,14.01,14.3,14.01,14.3,2400,9.6094334029129,9.80834387306599,9.6094334029129,9.80834387306599,3499.06166057695,0.0,1.0
2006-11-13,13.9234,14.01,13.9,14.0,2900,9.55003462113615,9.6094334029129,9.53398460388932,9.60257442118349,4228.03283986381,0.0,1.0
2006-11-14,14.2,14.39,13.91,13.93,14100,9.73975405577182,9.87007470863074,9.54084358561873,9.55456154907757,20556.9872558896,0.0,1.0
2006-11-15,13.9608,14.1,13.9608,14.1,2300,9.57568721280417,9.67116423847765,9.57568721280417,9.67116423847765,3353.26742471958,0.0,1.0
2006-11-16,13.98,14.01,13.98,14.0,2900,9.58885645772465,9.6094334029129,9.58885645772465,9.60257442118349,4228.03283986381,0.0,1.0
2006-11-17,14.0101,14.19,14.0,14.0,8800,9.60950199273019,9.7328950740424,9.60257442118349,9.60257442118349,12829.8927554488,0.0,1.0
2006-11-20,14.4,15.0,14.05,14.15,17400,9.87693369036016,10.2884725941252,9.63686932983057,9.70545914712474,25368.1970391829,0.0,1.0
2006-11-21,14.5,14.6,14.5,14.5,400,9.94552350765432,10.0141133249485,9.94552350765432,9.94552350765432,583.176943429491,0.0,1.0
2006-11-22,14.45,14.4501,14.45,14.45,600,9.91122859900724,9.91129718882453,9.91122859900724,9.91122859900724,874.765415144237,0.0,1.0
2006-11-24,14.45,14.45,14.45,14.45,400,9.91122859900724,9.91122859900724,9.91122859900724,9.91122859900724,583.176943429491,0.0,1.0
2006-11-27,14.2,14.4399,14.2,14.3,3500,9.73975405577182,9.90430102746053,9.73975405577182,9.80834387306599,5102.79825500805,0.0,1.0
2006-11-28,14.4,14.4,14.01,14.0601,4400,9.87693369036016,9.87693369036016,9.6094334029129,9.64379690137728,6414.9463777244,0.0,1.0
2006-11-29,14.1,14.3,14.1,14.3,2600,9.67116423847765,9.80834387306599,9.67116423847765,9.80834387306599,3790.65013229169,0.0,1.0
2006-11-30,14.26,14.26,14.06,14.06,1900,9.78090794614832,9.78090794614832,9.64372831155999,9.64372831155999,2770.09048129008,0.0,1.0
2006-12-01,14.09,14.11,14.01,14.11,2400,9.66430525674824,9.67802322020707,9.6094334029129,9.67802322020707,3499.06166057695,0.0,1.0
2006-12-04,14.02,14.02,13.9,13.9,4500,9.61629238464232,9.61629238464232,9.53398460388932,9.53398460388932,6560.74061358177,0.0,1.0
2006-12-05,14.0101,14.1999,14.0101,14.15,1900,9.60950199273019,9.73968546595453,9.60950199273019,9.70545914712474,2770.09048129008,0.0,1.0
2006-12-06,14.1,14.1001,14.0101,14.02,2900,9.67116423847765,9.67123282829495,9.60950199273019,9.61629238464232,4228.03283986381,0.0,1.0
2006-12-07,14.1,14.1001,14.1,14.1001,2500,9.67116423847765,9.67123282829495,9.67116423847765,9.67123282829495,3644.85589643432,0.0,1.0
2006-12-08,14.45,14.49,14.1,14.1,6200,9.91122859900724,9.93866452592491,9.67116423847765,9.67116423847765,9039.24262315711,0.0,1.0
2006-12-11,14.4,14.4,14.34,14.35,6800,9.87693369036016,9.87693369036016,9.83577979998365,9.84263878171307,9914.00803830135,0.0,1.0
2006-12-12,14.5,14.5,14.31,14.44,2600,9.94552350765432,9.94552350765432,9.81520285479541,9.90436961727782,3790.65013229169,0.0,1.0
2006-12-13,14.7,14.85,14.6101,14.65,7600,10.0827031422427,10.1855878681839,10.0210408964952,10.0484082335956,11080.3619251603,0.0,1.0
2006-12-14,14.6,14.61,14.6,14.61,200,10.0141133249485,10.0209723066779,10.0141133249485,10.0209723066779,291.588471714745,0.0,1.0
2006-12-15,14.65,14.65,14.51,14.51,200,10.0484082335956,10.0484082335956,9.95238248938374,9.95238248938374,291.588471714745,0.0,1.0
2006-12-18,14.5,14.71,14.5,14.7,4900,9.94552350765432,10.0895621239721,9.94552350765432,10.0827031422427,7143.91755701127,0.0,1.0
2006-12-19,14.44,14.5499,14.41,14.5001,2400,9.90436961727782,9.97974982648411,9.88379267208957,9.94559209747162,3499.06166057695,0.0,1.0
2006-12-20,14.33,14.49,14.31,14.49,22000,9.82892081825424,9.93866452592491,9.81520285479541,9.93866452592491,32074.731888622,0.0,1.0
2006-12-21,14.43,14.43,14.25,14.25,1400,9.89751063554841,9.89751063554841,9.7740489644189,9.7740489644189,2041.11930200322,0.0,1.0
2006-12-22,14.43,14.43,14.35,14.43,800,9.89751063554841,9.89751063554841,9.84263878171307,9.89751063554841,1166.35388685898,0.0,1.0
2006-12-26,14.4,14.4,14.3101,14.4,1100,9.87693369036016,9.87693369036016,9.8152714446127,9.87693369036016,1603.7365944311,0.0,1.0
2006-12-27,14.3,14.4,14.27,14.3,9400,9.80834387306599,9.87693369036016,9.78776692787774,9.80834387306599,13704.658170593,0.0,1.0
2006-12-28,14.3656,14.4,14.35,14.35,10400,9.85333879321096,9.87693369036016,9.84263878171307,9.84263878171307,15162.6005291668,0.0,1.0
2006-12-29,14.41,14.43,14.3001,14.36,10500,9.88379267208957,9.89751063554841,9.80841246288328,9.84949776344249,15308.3947650241,0.0,1.0
2007-01-03,14.37,14.4,14.3,14.3,3600,9.8563567451719,9.87693369036016,9.80834387306599,9.80834387306599,5248.59249086542,0.0,1.0
2007-01-04,14.15,14.15,14.0,14.07,11300,9.72603609231299,9.72603609231299,9.62293323621073,9.67104790239178,16439.8937534659,0.03,1.0
2007-01-05,14.29,14.29,14.15,14.15,3000,9.82226542467509,9.82226542467509,9.72603609231299,9.72603609231299,4364.57356286705,0.0,1.0
2007-01-08,14.35,14.35,14.2,14.2,800,9.863506567116,9.863506567116,9.76040371101374,9.76040371101374,1163.88628343121,0.0,1.0
2007-01-09,14.33,14.39,14.33,14.39,2000,9.8497595196357,9.8910006620766,9.8497595196357,9.8910006620766,2909.71570857803,0.0,1.0
2007-01-10,14.35,14.35,14.25,14.25,3700,9.863506567116,9.863506567116,9.79477132971449,9.79477132971449,5382.97406086936,0.0,1.0
2007-01-11,14.35,14.35,14.3,14.35,1100,9.863506567116,9.863506567116,9.82913894841525,9.863506567116,1600.34363971792,0.0,1.0
2007-01-12,14.42,14.42,14.2,14.2,7800,9.91162123329705,9.91162123329705,9.76040371101374,9.76040371101374,11347.8912634543,0.0,1.0
2007-01-16,14.43,14.4399,14.42,14.42,4500,9.9184947570372,9.92529954553995,9.91162123329705,9.91162123329705,6546.86034430057,0.0,1.0
2007-01-17,14.45,14.5,14.33,14.33,4600,9.9322418045175,9.96660942321826,9.8497595196357,9.8497595196357,6692.34612972948,0.0,1.0
2007-01-18,14.45,14.49,14.4,14.4,2100,9.9322418045175,9.9597358994781,9.89787418581675,9.89787418581675,3055.20149400694,0.0,1.0
2007-01-19,14.4,14.4,14.35,14.35,1100,9.89787418581675,9.89787418581675,9.863506567116,9.863506567116,1600.34363971792,0.0,1.0
2007-01-22,14.34,14.45,14.2,14.45,1800,9.85663304337585,9.9322418045175,9.76040371101374,9.9322418045175,2618.74413772023,0.0,1.0
2007-01-23,14.28,14.35,14.15,14.15,2300,9.81539190093494,9.863506567116,9.72603609231299,9.72603609231299,3346.17306486474,0.0,1.0
2007-01-24,14.88,14.9499,13.92,14.24,42500,10.227803325344,10.2758492562876,9.56794504628953,9.78789780597434,61831.458807283,0.0,1.0
2007-01-25,14.91,14.93,14.76,14.8,2100,10.2484238965644,10.2621709440447,10.1453210404622,10.1728151354228,3055.20149400694,0.0,1.0
2007-01-26,14.7,15.07,14.7,14.85,8900,10.1040798980213,10.3584002764068,10.1040798980213,10.2071827541235,12948.2349031722,0.0,1.0
2007-01-29,14.64,14.64,14.55,14.55,1200,10.0628387555804,10.0628387555804,10.000977041919,10.000977041919,1745.82942514681,0.0,1.0
2007-01-30,14.7,14.7,14.5101,14.7,4900,10.1040798980213,10.1040798980213,9.97355168219581,10.1040798980213,7128.80348601615,0.0,1.0
2007-01-31,14.4,14.58,14.4,14.5701,22000,9.89787418581675,10.0215976131395,9.89787418581675,10.0147928246367,32006.8727943584,0.0,1.0
2007-02-01,14.35,14.4,14.29,14.4,3600,9.863506567116,9.89787418581675,9.82226542467509,9.89787418581675,5237.48827544046,0.0,1.0
2007-02-02,14.25,14.29,14.2,14.25,9500,9.79477132971449,9.82226542467509,9.76040371101374,9.79477132971449,13821.1496157457,0.0,1.0
2007-02-05,14.8964,14.9,14.25,14.3,7500,10.2390759042778,10.2415503728243,9.79477132971449,9.82913894841525,10911.4339071676,0.0,1.0
2007-02-06,14.91,14.91,14.81,14.81,900,10.2484238965644,10.2484238965644,10.1796886591629,10.1796886591629,1309.37206886012,0.0,1.0
2007-02-07,15.18,15.18,14.95,14.95,7300,10.4340090375485,10.4340090375485,10.275917991525,10.275917991525,10620.4623363098,0.0,1.0
2007-02-08,15.3,15.3,15.15,15.15,2400,10.5164913224303,10.5164913224303,10.413388466328,10.413388466328,3491.65885029364,0.0,1.0
2007-02-09,15.34,15.35,15.25,15.34,3200,10.5439854173909,10.550858941131,10.4821237037295,10.5439854173909,4655.54513372485,0.0,1.0
2007-02-12,14.97,15.3,14.85,15.3,7200,10.2896650390053,10.5164913224303,10.2071827541235,10.5164913224303,10474.9765508809,0.0,1.0
2007-02-13,14.97,14.97,14.97,14.97,0,10.2896650390053,10.2896650390053,10.2896650390053,10.2896650390053,0,0.0,1.0
2007-02-14,15.2,15.25,15.09,15.09,4700,10.4477560850288,10.4821237037295,10.3721473238871,10.3721473238871,6837.83191515837,0.0,1.0
2007-02-15,15.2,15.2,15.1,15.1,300,10.4477560850288,10.4477560850288,10.3790208476273,10.3790208476273,436.457356286704,0.0,1.0
2007-02-16,15.28,15.29,15.1001,15.1001,2800,10.50274427495,10.5096177986901,10.3790895828647,10.3790895828647,4073.60199200924,0.0,1.0
2007-02-20,15.2,15.69,15.15,15.28,21400,10.4477560850288,10.7845587482962,10.413388466328,10.50274427495,31133.9580817849,0.0,1.0
2007-02-21,15.0225,15.17,15.0,15.1001,9100,10.3257510386411,10.4271355138083,10.3102856102258,10.3790895828647,13239.2064740301,0.0,1.0
2007-02-22,15.12,15.15,15.05,15.1,8600,10.3927678951076,10.413388466328,10.3446532289265,10.3790208476273,12511.7775468855,0.0,1.0
2007-02-23,15.05,15.19,14.97,15.07,36000,10.3446532289265,10.4408825612886,10.2896650390053,10.3584002764068,52374.8827544048,0.0,1.0
2007-02-26,15.11,15.19,15.05,15.05,12500,10.3858943713674,10.4408825612886,10.3446532289265,10.3446532289265,18185.7231786128,0.0,1.0
2007-02-27,15.05,15.14,14.95,14.95,4200,10.3446532289265,10.4065149425879,10.275917991525,10.275917991525,6110.40298801389,0.0,1.0
2007-02-28,15.35,15.5,14.85,15.0899,8800,10.550858941131,10.6539617972333,10.2071827541235,10.3720785886497,12802.7491177434,0.0,1.0
2007-03-01,15.23,15.45,15.2,15.35,4400,10.4683766562492,10.6195941785326,10.4477560850288,10.550858941131,6401.3745588717,0.0,1.0
2007-03-02,14.4,15.33,14.2,15.32,126900,9.89787418581675,10.5371118936507,9.76040371101374,10.5302383699106,184621.461709276,0.0,1.0
2007-03-05,13.8,14.2,13.68,14.2,109400,9.48546276140772,9.76040371101374,9.40298047652591,9.76040371101374,159161.449259218,0.0,1.0
2007-03-06,13.6,13.99,13.6,13.9,25300,9.34799228660471,9.61605971247058,9.34799228660471,9.55419799880922,36807.9037135121,0.0,1.0
2007-03-07,13.85,13.85,13.3,13.5,56100,9.51983038010847,9.51983038010847,9.14178657440019,9.2792570492032,81617.5256256138,0.0,1.0
2007-03-08,14.05,14.05,13.75,13.75,8800,9.65730085491148,9.65730085491148,9.45109514270696,9.45109514270696,12802.7491177433,0.0,1.0
2007-03-09,13.99,14.05,13.97,14.04,7700,9.61605971247058,9.65730085491148,9.60231266499028,9.65042733117133,11202.4054780254,0.0,1.0
2007-03-12,13.94,14.01,13.94,13.98,7200,9.58169209376983,9.62980675995088,9.58169209376983,9.60918618873043,10474.9765508809,0.0,1.0
2007-03-13,13.97,14.0,13.89,13.89,9300,9.60231266499028,9.62293323621073,9.54732447506907,9.54732447506907,13530.1780448878,0.0,1.0
2007-03-14,14.0,14.14,13.98,13.99,11500,9.62293323621073,9.71916256857284,9.60918618873043,9.61605971247058,16730.8653243237,0.0,1.0
2007-03-15,13.96,14.05,13.8501,13.8501,3600,9.59543914125013,9.65730085491148,9.51989911534587,9.51989911534587,5237.48827544046,0.0,1.0
2007-03-16,13.98,14.12,13.9,13.9,3600,9.60918618873043,9.70541552109253,9.55419799880922,9.55419799880922,5237.48827544046,0.0,1.0
2007-03-19,13.9,14.0,13.75,13.86,9000,9.55419799880922,9.62293323621073,9.45109514270696,9.52670390384862,13093.7206886011,0.0,1.0
2007-03-20,13.96,13.99,13.83,13.9,5100,9.59543914125013,9.61605971247058,9.50608333262817,9.55419799880922,7419.77505687398,0.0,1.0
2007-03-21,13.96,13.96,13.91,13.96,2300,9.59543914125013,9.59543914125013,9.56107152254937,9.59543914125013,3346.17306486474,0.0,1.0
2007-03-22,14.75,14.9099,14.09,14.09,17000,10.138447516722,10.248355161327,9.68479494987208,9.68479494987208,24732.5835229133,0.0,1.0
2007-03-23,14.8,14.9799,14.79,14.9,2900,10.1728151354228,10.2964698275081,10.1659416116826,10.2415503728243,4219.08777743814,0.0,1.0
2007-03-26,14.7201,14.99,14.72,14.99,5900,10.117895680739,10.3034120864856,10.1178269455016,10.3034120864856,8583.66134030517,0.0,1.0
2007-03-27,14.41,14.63,14.39,14.63,9200,9.9047477095569,10.0559652318402,9.8910006620766,10.0559652318402,13384.692259459,0.0,1.0
2007-03-28,14.1,14.4,14.1,14.4,3400,9.69166847361223,9.89787418581675,9.69166847361223,9.89787418581675,4946.51670458266,0.0,1.0
2007-03-29,13.95,14.14,13.95,14.12,14300,9.58856561750997,9.71916256857284,9.58856561750997,9.70541552109253,20804.4673163329,0.0,1.0
2007-03-30,13.9,14.05,13.85,13.85,4700,9.55419799880922,9.65730085491148,9.51983038010847,9.51983038010847,6837.83191515838,0.0,1.0
2007-04-02,14.26,14.3,13.99,13.99,2400,9.80164485345464,9.82913894841525,9.61605971247058,9.61605971247058,3491.65885029364,0.0,1.0
2007-04-03,14.19,14.36,14.01,14.36,8900,9.78102428223419,9.89820357243714,9.65695209260754,9.89820357243714,12911.8378971198,0.04,1.0
2007-04-04,14.11,14.27,14.1,14.27,2300,9.72588108684457,9.83616747762381,9.71898818742087,9.83616747762381,3336.76709700848,0.0,1.0
2007-04-05,14.25,14.42,14.23,14.23,2400,9.82238167877641,9.93956096897935,9.808595879929,9.808595879929,3481.84392731319,0.0,1.0
2007-04-09,14.7,14.7,14.28,14.35,8400,10.132562152843,10.132562152843,9.84306037704751,9.89131067301343,12186.4537455962,0.0,1.0
2007-04-10,14.8252,14.89,14.75,14.75,4400,10.2188612536278,10.2635272418934,10.1670266499615,10.1670266499615,6383.38053340751,0.0,1.0
2007-04-11,14.84,14.9,14.7,14.83,8700,10.2290627447749,10.2704201413171,10.132562152843,10.2221698453512,12621.6842365103,0.0,1.0
2007-04-12,14.8,14.94,14.76,14.94,1300,10.2014911470801,10.2979917390119,10.1739195493852,10.2979917390119,1885.99879396131,0.0,1.0
2007-04-13,14.8,14.9,14.7405,14.9,1900,10.2014911470801,10.2704201413171,10.160478395509,10.2704201413171,2756.4597757896,0.0,1.0
2007-04-16,14.49,14.9,14.49,14.78,3700,9.98781126494527,10.2704201413171,9.98781126494527,10.1877053482327,5367.84272127451,0.0,1.0
2007-04-17,14.85,14.85,14.54,14.58,3300,10.2359556441986,10.2359556441986,10.0222757620638,10.0498473597586,4787.53540005563,0.0,1.0
2007-04-18,14.8,14.98,14.77,14.8,5800,10.2014911470801,10.3255633367067,10.1808124488089,10.2014911470801,8414.45615767352,0.0,1.0
2007-04-19,14.87,14.89,14.75,14.75,2700,10.249741443046,10.2635272418934,10.1670266499615,10.1670266499615,3917.07441822733,0.0,1.0
2007-04-20,14.62,14.7,14.0,14.7,32300,10.0774189574534,10.132562152843,9.65005919318384,10.132562152843,46859.8161884234,0.0,1.0
2007-04-23,14.5999,14.6,14.42,14.55,2300,10.0635642296118,10.063633158606,9.93956096897935,10.0291686614875,3336.76709700847,0.0,1.0
2007-04-24,14.74,14.8,14.4501,14.56,2600,10.1601337505378,10.2014911470801,9.9603085962447,10.0360615609112,3771.99758792264,0.0,1.0
2007-04-25,14.89,15.0,14.74,14.74,6000,10.2635272418934,10.3393491355541,10.1601337505378,10.1601337505378,8704.60981828297,0.0,1.0
2007-04-26,14.85,14.98,14.85,14.98,4400,10.2359556441986,10.3255633367067,10.2359556441986,10.3255633367067,6383.3805334075,0.0,1.0
2007-04-27,14.84,14.84,14.67,14.77,1300,10.2290627447749,10.2290627447749,10.1118834545719,10.1808124488089,1885.99879396131,0.0,1.0
2007-04-30,15.12,15.12,14.75,14.8,12200,10.4220639286385,10.4220639286385,10.1670266499615,10.2014911470801,17699.3732971755,0.0,1.0
2007-05-01,14.8,14.95,14.6,14.95,3800,10.2014911470801,10.3048846384356,10.063633158606,10.3048846384356,5512.9195515792,0.0,1.0
2007-05-02,14.7,14.75,14.65,14.75,6200,10.132562152843,10.1670266499615,10.0980976557245,10.1670266499615,8994.76347889244,0.0,1.0
2007-05-03,14.65,14.65,14.58,14.65,900,10.0980976557245,10.0980976557245,10.0498473597586,10.0980976557245,1305.69147274245,0.0,1.0
2007-05-04,14.63,14.63,14.6,14.6,5800,10.0843118568771,10.0843118568771,10.063633158606,10.063633158606,8414.45615767356,0.0,1.0
2007-05-07,14.72,14.75,14.65,14.7,1200,10.1463479516904,10.1670266499615,10.0980976557245,10.132562152843,1740.9219636566,0.0,1.0
2007-05-08,14.8,14.8,14.4,14.7,2800,10.2014911470801,10.2014911470801,9.92577517013195,10.132562152843,4062.15124853204,0.0,1.0
2007-05-09,14.65,14.75,14.6,14.65,6600,10.0980976557245,10.1670266499615,10.063633158606,10.0980976557245,9575.0708001113,0.0,1.0
2007-05-10,14.65,14.65,14.5,14.65,1400,10.0980976557245,10.0980976557245,9.99470416436898,10.0980976557245,2031.07562426603,0.0,1.0
2007-05-11,14.6,14.73,14.55,14.73,1900,10.063633158606,10.1532408511141,10.0291686614875,10.1532408511141,2756.45977578961,0.0,1.0
2007-05-14,14.6,14.6,14.6,14.6,300,10.063633158606,10.063633158606,10.063633158606,10.063633158606,435.230490914149,0.0,1.0
2007-05-15,14.49,14.6,14.49,14.6,1800,9.98781126494527,10.063633158606,9.98781126494527,10.063633158606,2611.3829454849,0.0,1.0
2007-05-16,14.6,14.6,14.49,14.49,200,10.063633158606,10.063633158606,9.98781126494527,9.98781126494527,290.153660609433,0.0,1.0
2007-05-17,14.69,14.7,14.53,14.53,1700,10.1256692534193,10.132562152843,10.0153828626401,10.0153828626401,2466.30611518018,0.0,1.0
2007-05-18,14.55,14.6,14.52,14.55,2000,10.0291686614875,10.063633158606,10.0084899632164,10.0291686614875,2901.53660609432,0.0,1.0
2007-05-21,14.65,14.73,14.49,14.6,5100,10.0980976557245,10.1532408511141,9.98781126494527,10.063633158606,7398.91834554055,0.0,1.0
2007-05-22,14.6,14.65,14.6,14.6,7100,10.063633158606,10.0980976557245,10.063633158606,10.063633158606,10300.4549516349,0.0,1.0
2007-05-23,14.62,14.65,14.6,14.6,6600,10.0774189574534,10.0980976557245,10.063633158606,10.063633158606,9575.07080011129,0.0,1.0
2007-05-24,14.5,14.6,14.46,14.54,2000,9.99470416436898,10.063633158606,9.96713256667416,10.0222757620638,2901.53660609433,0.0,1.0
2007-05-25,14.45,14.5,14.25,14.5,4400,9.96023966725046,9.99470416436898,9.82238167877641,9.99470416436898,6383.38053340752,0.0,1.0
2007-05-29,14.74,14.74,14.55,14.55,4200,10.1601337505378,10.1601337505378,10.0291686614875,10.0291686614875,6093.22687279811,0.0,1.0
2007-05-30,14.6,14.75,14.5,14.75,3100,10.063633158606,10.1670266499615,9.99470416436898,10.1670266499615,4497.38173944621,0.0,1.0
2007-05-31,14.6,14.6,14.43,14.5,5300,10.063633158606,10.063633158606,9.94645386840306,9.99470416436898,7689.07200614997,0.0,1.0
2007-06-01,14.62,14.62,14.45,14.5,6300,10.0774189574534,10.0774189574534,9.96023966725046,9.99470416436898,9139.84030919714,0.0,1.0
2007-06-04,14.77,14.82,14.72,14.72,7700,10.1808124488089,10.2152769459275,10.1463479516904,10.1463479516904,11170.9159334632,0.0,1.0
2007-06-05,14.9,14.9,14.78,14.8199,13000,10.2704201413171,10.2704201413171,10.1877053482327,10.2152080169332,18859.9879396131,0.0,1.0
2007-06-06,14.844,14.85,14.8,14.8,700,10.2318199045443,10.2359556441986,10.2014911470801,10.2014911470801,1015.53781213302,0.0,1.0
2007-06-07,14.85,14.96,14.8,14.8,4000,10.2359556441986,10.3117775378593,10.2014911470801,10.2014911470801,5803.07321218864,0.0,1.0
2007-06-08,14.95,14.97,14.95,14.95,2500,10.3048846384356,10.318670437283,10.3048846384356,10.3048846384356,3626.92075761791,0.0,1.0
2007-06-11,14.93,15.0,14.82,15.0,16600,10.2910988395882,10.3393491355541,10.2152769459275,10.3393491355541,24082.7538305829,0.0,1.0
2007-06-12,15.0,15.01,14.85,14.85,12000,10.3393491355541,10.3462420349778,10.2359556441986,10.2359556441986,17409.219636566,0.0,1.0
2007-06-13,15.15,15.15,15.0486,15.05,3100,10.4427426269097,10.4427426269097,10.3728486267533,10.3738136326726,4497.38173944619,0.0,1.0
2007-06-14,15.08,15.18,15.05,15.05,1700,10.3944923309437,10.4634213251808,10.3738136326726,10.3738136326726,2466.30611518019,0.0,1.0
2007-06-15,15.06,15.06,15.05,15.05,5800,10.3807065320963,10.3807065320963,10.3738136326726,10.3738136326726,8414.45615767357,0.0,1.0
2007-06-18,15.1,15.1,15.0,15.06,2800,10.4082781297911,10.4082781297911,10.3393491355541,10.3807065320963,4062.15124853207,0.0,1.0
2007-06-19,14.96,15.1,14.96,15.01,103500,10.3117775378593,10.4082781297911,10.3117775378593,10.3462420349778,150154.519365381,0.0,1.0
2007-06-20,14.96,14.96,14.96,14.96,900,10.3117775378593,10.3117775378593,10.3117775378593,10.3117775378593,1305.69147274245,0.0,1.0
2007-06-21,14.99,14.99,14.99,14.99,300,10.3324562361304,10.3324562361304,10.3324562361304,10.3324562361304,435.23049091415,0.0,1.0
2007-06-22,14.8501,14.8501,14.8501,14.8501,100,10.2360245731928,10.2360245731928,10.2360245731928,10.2360245731928,145.076830304717,0.0,1.0
2007-06-25,14.85,14.85,14.85,14.85,0,10.2359556441986,10.2359556441986,10.2359556441986,10.2359556441986,0,0.0,1.0
2007-06-26,14.85,14.99,14.85,14.85,2900,10.2359556441986,10.3324562361304,10.2359556441986,10.2359556441986,4207.22807883676,0.0,1.0
2007-06-27,14.95,14.95,14.8,14.8,1300,10.3048846384356,10.3048846384356,10.2014911470801,10.2014911470801,1885.99879396131,0.0,1.0
2007-06-28,14.96,14.96,14.85,14.9,4900,10.3117775378593,10.3117775378593,10.2359556441986,10.2704201413171,7108.7646849311,0.0,1.0
2007-06-29,15.0,15.02,14.8501,14.99,3000,10.3393491355541,10.3531349344015,10.2360245731928,10.3324562361304,4352.3049091415,0.0,1.0
2007-07-02,15.0,15.0,14.85,14.9,4900,10.3393491355541,10.3393491355541,10.2359556441986,10.2704201413171,7108.76468493111,0.0,1.0
2007-07-03,15.0,15.0,14.9,14.9,1200,10.3669207332489,10.3669207332489,10.2978079283606,10.2978079283606,1736.29185205113,0.04,1.0
2007-07-05,14.95,14.95,14.85,14.86,1200,10.3323643308048,10.3323643308048,10.2632515259164,10.2701628064053,1736.29185205112,0.0,1.0
2007-07-06,14.96,15.0,14.9,15.0,1000,10.3392756112936,10.3669207332489,10.2978079283606,10.3669207332489,1446.90987670927,0.0,1.0
2007-07-09,14.99,15.0,14.99,15.0,200,10.3600094527601,10.3669207332489,10.3600094527601,10.3669207332489,289.381975341854,0.0,1.0
2007-07-10,14.9599,14.99,14.9599,14.99,1900,10.3392064984887,10.3600094527601,10.3392064984887,10.3600094527601,2749.12876574762,0.0,1.0
2007-07-11,14.86,14.97,14.85,14.86,1100,10.2701628064053,10.3461868917824,10.2632515259164,10.2701628064053,1591.60086438019,0.0,1.0
2007-07-12,14.85,15.0,14.84,14.85,21100,10.2632515259164,10.3669207332489,10.2563402454276,10.2632515259164,30529.7983985657,0.0,1.0
2007-07-13,14.95,14.95,14.75,14.75,1300,10.3323643308048,10.3323643308048,10.1941387210281,10.1941387210281,1880.98283972205,0.0,1.0
2007-07-16,14.95,15.05,14.9,15.0,3500,10.3323643308048,10.4014771356931,10.2978079283606,10.3669207332489,5064.18456848243,0.0,1.0
2007-07-17,14.98,15.1,14.922,15.0,2600,10.3530981722713,10.4360335381372,10.313012745436,10.3669207332489,3761.96567944409,0.0,1.0
2007-07-18,15.1,15.1,15.0,15.0,1700,10.4360335381372,10.4360335381372,10.3669207332489,10.3669207332489,2459.74679040577,0.0,1.0
2007-07-19,14.95,15.1,14.9,14.95,16500,10.3323643308048,10.4360335381372,10.2978079283606,10.3323643308048,23874.0129657029,0.0,1.0
2007-07-20,15.05,15.05,14.8,14.8,4900,10.4014771356931,10.4014771356931,10.2286951234723,10.2286951234723,7089.85839587543,0.0,1.0
2007-07-23,14.95,15.2,14.85,15.0,17300,10.3323643308048,10.5051463430256,10.2632515259164,10.3669207332489,25031.5408670703,0.0,1.0
2007-07-24,14.864,14.976,14.85,14.95,2900,10.2729273186008,10.3503336600757,10.2632515259164,10.3323643308048,4196.03864245689,0.0,1.0
2007-07-25,15.0,15.2,14.95,15.15,2900,10.3669207332489,10.5051463430256,10.3323643308048,10.4705899405814,4196.0386424569,0.0,1.0
2007-07-26,14.85,15.15,14.85,14.9,9300,10.2632515259164,10.4705899405814,10.2632515259164,10.2978079283606,13456.2618533963,0.0,1.0
2007-07-27,14.88,15.0,14.85,14.85,600,10.2839853673829,10.3669207332489,10.2632515259164,10.2632515259164,868.145926025566,0.0,1.0
2007-07-30,14.85,14.94,14.8,14.81,6400,10.2632515259164,10.3254530503159,10.2286951234723,10.2356064039611,9260.22321093937,0.0,1.0
2007-07-31,14.93,14.98,14.86,14.86,2000,10.3185417698271,10.3530981722713,10.2701628064053,10.2701628064053,2893.81975341854,0.0,1.0
2007-08-01,14.95,15.0,14.85,14.86,3700,10.3323643308048,10.3669207332489,10.2632515259164,10.2701628064053,5353.56654382429,0.0,1.0
2007-08-02,14.98,14.98,14.85,14.9,3600,10.3530981722713,10.3530981722713,10.2632515259164,10.2978079283606,5208.87555615336,0.0,1.0
2007-08-03,14.99,14.99,14.85,14.85,700,10.3600094527601,10.3600094527601,10.2632515259164,10.2632515259164,1012.83691369649,0.0,1.0
2007-08-06,14.85,14.9,14.7999,14.9,19800,10.2632515259164,10.2978079283606,10.2286260106674,10.2978079283606,28648.8155588437,0.0,1.0
2007-08-07,14.75,14.9,14.75,14.85,5300,10.1941387210281,10.2978079283606,10.1941387210281,10.2632515259164,7668.62234655915,0.0,1.0
2007-08-08,14.8,14.8,14.75,14.75,2800,10.2286951234723,10.2286951234723,10.1941387210281,10.1941387210281,4051.34765478595,0.0,1.0
2007-08-09,14.3,14.75,14.3,14.75,13700,9.88313109903064,10.1941387210281,9.88313109903064,10.1941387210281,19822.665310917,0.0,1.0
2007-08-10,14.51,14.51,14.21,14.31,11000,10.0282679892961,10.0282679892961,9.82092957463115,9.89004237951947,15916.008643802,0.0,1.0
2007-08-13,14.6,14.6,14.5001,14.5899,2100,10.0904695136956,10.0904695136956,10.0214258216122,10.0834891204019,3038.51074108948,0.0,1.0
2007-08-14,14.5999,14.5999,14.4,14.45,2900,10.0904004008907,10.0904004008907,9.95224390391897,9.98680030636313,4196.0386424569,0.0,1.0
2007-08-15,14.45,14.5,14.22,14.4,5500,9.98680030636313,10.0213567088073,9.82784085511998,9.95224390391897,7958.004321901,0.0,1.0
2007-08-16,14.25,14.37,14.25,14.3,1700,9.84857469658648,9.93151006245247,9.84857469658648,9.88313109903064,2459.74679040576,0.0,1.0
2007-08-17,13.95,14.2,13.5,14.15,22500,9.6412362819215,9.81401829414231,9.33022865992403,9.77946189169815,32555.4722259586,0.0,1.0
2007-08-20,13.75,13.8899,13.7,13.8,12000,9.50301067214485,9.59969948618362,9.46845426970068,9.53756707458901,17362.9185205113,0.0,1.0
2007-08-21,13.75,13.92,13.66,13.9,5100,9.50301067214485,9.620502440455,9.44080914774535,9.60667987947734,7379.24037121729,0.0,1.0
2007-08-22,13.95,13.98,13.64,13.76,11300,9.6412362819215,9.661970123388,9.42698658676769,9.50992195263368,16350.0816068148,0.0,1.0
2007-08-23,14.0,14.5,13.9,14.05,15700,9.67579268436566,10.0213567088073,9.60667987947734,9.71034908680982,22716.4850643356,0.0,1.0
2007-08-24,14.056,14.1,13.85,13.95,8700,9.71449585510312,9.74490548925399,9.57212347703317,9.6412362819215,12588.1159273707,0.0,1.0
2007-08-27,14.05,14.12,13.9,14.0,11100,9.71034908680982,9.75872805023165,9.60667987947734,9.67579268436566,16060.6996314729,0.0,1.0
2007-08-28,14.07,14.25,13.9645,14.149,12900,9.72417164778749,9.84857469658648,9.65125763863031,9.77877076364927,18665.1374095496,0.0,1.0
2007-08-29,14.0,14.17,13.95,14.17,2200,9.67579268436566,9.79328445267581,9.6412362819215,9.79328445267581,3183.2017287604,0.0,1.0
2007-08-30,13.89,14.18,13.88,14.1499,6800,9.5997685989885,9.80019573316465,9.59285731849967,9.77939277889326,9838.98716162306,0.0,1.0
2007-08-31,14.0,14.0,13.8001,13.9,3100,9.67579268436566,9.67579268436566,9.5376361873939,9.60667987947734,4485.42061779875,0.0,1.0
2007-09-04,13.98,14.15,13.8,14.1,3800,9.661970123388,9.77946189169815,9.53756707458901,9.74490548925399,5498.25753149523,0.0,1.0
2007-09-05,13.75,13.98,13.72,13.8,1600,9.50301067214485,9.661970123388,9.48227683067835,9.53756707458901,2315.05580273483,0.0,1.0
2007-09-06,13.8499,13.8499,13.68,13.75,3900,9.57205436422828,9.57205436422828,9.45463170872302,9.50301067214485,5642.94851916617,0.0,1.0
2007-09-07,13.98,13.98,13.85,13.85,1200,9.661970123388,9.661970123388,9.57212347703317,9.57212347703317,1736.29185205113,0.0,1.0
2007-09-10,14.0299,14.0299,13.75,13.75,5200,9.69645741302727,9.69645741302727,9.50301067214485,9.50301067214485,7523.93135888822,0.0,1.0
2007-09-11,13.9,14.0,13.85,13.85,2800,9.60667987947734,9.67579268436566,9.57212347703317,9.57212347703317,4051.34765478596,0.0,1.0
2007-09-12,13.9,14.1,13.8501,13.8501,1900,9.60667987947734,9.74490548925399,9.57219258983806,9.57219258983806,2749.12876574762,0.0,1.0
2007-09-13,13.9,13.9,13.66,13.85,6000,9.60667987947734,9.60667987947734,9.44080914774535,9.57212347703317,8681.45926025563,0.0,1.0
2007-09-14,13.9,13.9,13.9,13.9,0,9.60667987947734,9.60667987947734,9.60667987947734,9.60667987947734,0,0.0,1.0
2007-09-17,14.15,14.25,13.85,13.85,11700,9.77946189169815,9.84857469658648,9.57212347703317,9.57212347703317,16928.8455574985,0.0,1.0
2007-09-18,14.15,14.3,14.1,14.25,7200,9.77946189169815,9.88313109903064,9.74490548925399,9.84857469658648,10417.7511123068,0.0,1.0
2007-09-19,14.1,14.2,14.095,14.1999,2200,9.74490548925399,9.81401829414231,9.74144984900957,9.81394918133742,3183.2017287604,0.0,1.0
2007-09-20,14.0599,14.15,14.0,14.0,2300,9.71719125449377,9.77946189169815,9.67579268436566,9.67579268436566,3327.89271643133,0.0,1.0
2007-09-21,14.4,14.4,14.0501,14.15,1000,9.95224390391897,9.95224390391897,9.71041819961471,9.77946189169815,1446.90987670927,0.0,1.0
2007-09-24,14.44,14.547,14.3,14.45,10500,9.9798890258743,10.0538397271048,9.88313109903064,9.98680030636313,15192.5537054474,0.0,1.0
2007-09-25,14.35,14.6,14.35,14.35,24000,9.9176875014748,10.0904695136956,9.9176875014748,9.9176875014748,34725.8370410226,0.0,1.0
2007-09-26,14.4401,14.6,14.44,14.44,3500,9.97995813867918,10.0904695136956,9.9798890258743,9.9798890258743,5064.18456848246,0.0,1.0
2007-09-27,14.6,14.6,14.401,14.41,2400,10.0904695136956,10.0904695136956,9.95293503196785,9.9591551844078,3472.58370410226,0.0,1.0
2007-09-28,14.6,14.6,14.5976,14.5999,4100,10.0904695136956,10.0904695136956,10.0888108063783,10.0904004008907,5932.33049450803,0.0,1.0
2007-10-01,14.6,14.6,14.4,14.6,33200,10.0904695136956,10.0904695136956,9.95224390391897,10.0904695136956,48037.4079067479,0.0,1.0
2007-10-02,14.5,14.72,14.5,14.5999,6000,10.0213567088073,10.1734048795616,10.0213567088073,10.0904004008907,8681.45926025563,0.0,1.0
2007-10-03,14.5299,14.6,14.33,14.42,10400,10.0420214374689,10.0904695136956,9.90386494049714,9.96606646489663,15047.8627177764,0.0,1.0
2007-10-04,14.6,14.65,14.4,14.6,26600,10.0904695136956,10.1250259161398,9.95224390391897,10.0904695136956,38487.8027204667,0.0,1.0
2007-10-05,14.61,14.85,14.6,14.6,43100,10.0973807941845,10.2632515259164,10.0904695136956,10.0904695136956,62361.8156861693,0.0,1.0
2007-10-08,15.19,15.36,14.5,14.6,32300,10.4982350625367,10.6157268308469,10.0213567088073,10.0904695136956,46735.1890177097,0.0,1.0
2007-10-09,15.96,15.96,15.3,15.33,46600,11.0304036601769,11.0304036601769,10.5742591479139,10.5949929893804,67426.0002546518,0.0,1.0
2007-10-10,15.76,15.85,15.72,15.85,3200,10.9198231723555,10.9821825686444,10.8921078851161,10.9821825686444,4618.38980393685,0.04,1.0
2007-10-11,15.076,15.65,14.5,15.62,13800,10.4458917605604,10.843606132447,10.0467916243119,10.8228196670173,19916.8060294776,0.0,1.0
2007-10-12,14.97,15.1,14.8,15.05,13100,10.3724462493758,10.4625209329041,10.254656278608,10.4278768238547,18906.5332598664,0.0,1.0
2007-10-15,14.7,14.85,14.6,14.79,26400,10.1853680605093,10.2893003876573,10.1160798424106,10.2477274567981,38101.7158824788,0.0,1.0
2007-10-16,14.85,15.0,14.85,14.85,9500,10.2893003876573,10.3932327148054,10.2893003876573,10.2893003876573,13710.8447304375,0.0,1.0
2007-10-17,14.85,14.85,14.85,14.85,2900,10.2893003876573,10.2893003876573,10.2893003876573,10.2893003876573,4185.41575981777,0.0,1.0
2007-10-18,14.63,14.65,14.5,14.6,5300,10.1368663078402,10.1507239514599,10.0467916243119,10.1160798424106,7649.20811277038,0.0,1.0
2007-10-19,14.85,15.0,14.5101,14.62,5000,10.2893003876573,10.3932327148054,10.0537897343398,10.1299374860303,7216.23406865134,0.0,1.0
2007-10-22,14.8,14.8,14.79,14.8,4100,10.254656278608,10.254656278608,10.2477274567981,10.254656278608,5917.31193629407,0.0,1.0
2007-10-23,14.8,14.84,14.5,14.84,1900,10.254656278608,10.2823715658475,10.0467916243119,10.2823715658475,2742.16894608749,0.0,1.0
2007-10-24,14.63,14.77,14.4,14.77,18400,10.1368663078402,10.2338698131784,9.97750340621318,10.2338698131784,26555.7413726368,0.0,1.0
2007-10-25,14.59,14.67,14.41,14.65,9700,10.1091510206007,10.1645815950797,9.98443222802305,10.1507239514599,13999.4940931836,0.0,1.0
2007-10-26,14.61,14.75,14.6,14.66,3000,10.1230086642204,10.2200121695586,10.1160798424106,10.1576527732698,4329.74044119081,0.0,1.0
2007-10-29,14.59,14.71,14.59,14.7,9200,10.1091510206007,10.1922968823192,10.1091510206007,10.1853680605093,13277.8706863184,0.0,1.0
2007-10-30,14.4101,14.66,14.4001,14.64,17800,9.98450151624114,10.1576527732698,9.97757269443127,10.1437951296501,25689.7932843987,0.0,1.0
2007-10-31,14.5,14.5,14.41,14.41,600,10.0467916243119,10.0467916243119,9.98443222802305,9.98443222802305,865.948088238155,0.0,1.0
2007-11-01,15.0399,15.0399,14.5,14.65,29000,10.4208787138268,10.4208787138268,10.0467916243119,10.1507239514599,41854.1575981775,0.0,1.0
2007-11-02,15.92,16.84,14.65,15.04,12400,11.0306843213135,11.6681359278215,10.1507239514599,10.4209480020449,17896.2604902552,0.0,1.0
2007-11-05,15.4013,15.85,14.65,14.83,3000,10.6712863340355,10.9821825686444,10.1507239514599,10.2754427440376,4329.74044119078,0.0,1.0
2007-11-06,15.598,15.65,15.2,15.2,5600,10.8075762590356,10.843606132447,10.5318091510028,10.5318091510028,8082.18215688949,0.0,1.0
2007-11-07,15.65,15.8,14.65,15.8,7400,10.843606132447,10.947538459595,10.1507239514599,10.947538459595,10680.0264216039,0.0,1.0
2007-11-08,15.5601,15.59,15.4001,15.54,1500,10.7813160243762,10.8020332015877,10.6704548754183,10.7673890925384,2164.8702205954,0.0,1.0
2007-11-09,15.0,15.64,15.0,15.59,10500,10.3932327148054,10.8366773106371,10.3932327148054,10.8020332015877,15154.0915441677,0.0,1.0
2007-11-12,14.9,14.95,14.85,14.95,1100,10.3239444967067,10.358588605756,10.2893003876573,10.358588605756,1587.57149510329,0.0,1.0
2007-11-13,14.61,14.95,14.4,14.81,31100,10.1230086642204,10.358588605756,9.97750340621318,10.2615851004179,44884.9759070114,0.0,1.0
2007-11-14,14.82,14.82,14.6,14.6,4300,10.2685139222277,10.2685139222277,10.1160798424106,10.1160798424106,6205.96129904014,0.0,1.0
2007-11-15,14.86,14.86,14.7668,14.8,500,10.2962292094672,10.2962292094672,10.2316525901992,10.254656278608,721.623406865132,0.0,1.0
2007-11-16,14.4899,14.8,14.42,14.55,5600,10.0397935142839,10.254656278608,9.99136104983292,10.0814357333612,8082.18215688947,0.0,1.0
2007-11-19,14.26,14.65,14.26,14.6,15300,9.88049990087499,10.1507239514599,9.88049990087499,10.1160798424106,22081.676250073,0.0,1.0
2007-11-20,14.4,14.49,14.34,14.45,12500,9.97750340621318,10.039862802502,9.93593047535395,10.0121475152625,18040.5851716283,0.0,1.0
2007-11-21,14.25,14.44,14.25,14.3,6400,9.87357107906512,10.0052186934527,9.87357107906512,9.90821518811447,9236.77960787368,0.0,1.0
2007-11-23,14.1,14.3999,14.0,14.13,5500,9.76963875191707,9.97743411799508,9.70035053381837,9.79042521734668,7937.85747551644,0.0,1.0
2007-11-26,14.126,14.48,14.05,14.35,7200,9.78765368862273,10.0329339806921,9.73499464286772,9.94285929716382,10391.3770588579,0.0,1.0
2007-11-27,14.0177,14.17,13.97,14.07,4000,9.71261454842183,9.81814050458616,9.67956406838876,9.74885228648746,5772.98725492105,0.0,1.0
2007-11-28,14.1,14.1,13.9,13.93,3100,9.76963875191707,9.76963875191707,9.63106231571966,9.65184878114927,4474.06512256381,0.0,1.0
2007-11-29,14.0,14.05,14.0,14.05,2700,9.70035053381837,9.73499464286772,9.70035053381837,9.73499464286772,3896.76639707171,0.0,1.0
2007-11-30,14.14,14.2,14.0001,14.1,1300,9.79735403915655,9.83892697001577,9.70041982203646,9.76963875191707,1876.22085784934,0.0,1.0
2007-12-03,14.0,14.3,13.9,14.1,10000,9.70035053381837,9.90821518811447,9.63106231571966,9.76963875191707,14432.4681373026,0.0,1.0
2007-12-04,14.0,14.1,13.9501,14.1,2000,9.70035053381837,9.76963875191707,9.66577571298711,9.76963875191707,2886.49362746052,0.0,1.0
2007-12-05,14.08,14.2,13.87,13.97,12400,9.75578110829733,9.83892697001577,9.61027585029005,9.67956406838876,17896.2604902552,0.0,1.0
2007-12-06,14.05,14.13,13.95,14.1,8700,9.73499464286772,9.79042521734668,9.66570642476901,9.76963875191707,12556.2472794533,0.0,1.0
2007-12-07,14.3,14.3,13.85,13.97,22400,9.90821518811447,9.90821518811447,9.59641820667031,9.67956406838876,32328.7286275579,0.0,1.0
2007-12-10,14.08,14.45,13.9,14.05,6300,9.75578110829733,10.0121475152625,9.63106231571966,9.73499464286772,9092.45492650065,0.0,1.0
2007-12-11,14.08,14.08,14.08,14.08,0,9.75578110829733,9.75578110829733,9.75578110829733,9.75578110829733,0,0.0,1.0
2007-12-12,14.28,14.28,14.13,14.13,3100,9.89435754449473,9.89435754449473,9.79042521734668,9.79042521734668,4474.06512256381,0.0,1.0
2007-12-13,14.8,14.8,14.27,14.27,7000,10.254656278608,10.254656278608,9.88742872268486,9.88742872268486,10102.7276961118,0.0,1.0
2007-12-14,14.9,14.9,14.75,14.85,1100,10.3239444967067,10.3239444967067,10.2200121695586,10.2893003876573,1587.57149510329,0.0,1.0
2007-12-17,14.6,14.9,14.55,14.79,3600,10.1160798424106,10.3239444967067,10.0814357333612,10.2477274567981,5195.68852942893,0.0,1.0
2007-12-18,14.45,14.7,14.37,14.57,55900,10.0121475152625,10.1853680605093,9.95671694078356,10.095293376981,80677.4968875218,0.0,1.0
2007-12-19,14.33,14.6,14.2,14.57,3500,9.92900165354408,10.1160798424106,9.83892697001577,10.095293376981,5051.36384805592,0.0,1.0
2007-12-20,14.22,14.3,14.1,14.25,1600,9.85278461363551,9.90821518811447,9.76963875191707,9.87357107906512,2309.19490196842,0.0,1.0
2007-12-21,14.35,14.35,14.1,14.21,1700,9.94285929716382,9.94285929716382,9.76963875191707,9.84585579182564,2453.51958334145,0.0,1.0
2007-12-24,14.2741,14.4,14.25,14.36,800,9.89026953962691,9.97750340621318,9.87357107906512,9.94978811897369,1154.59745098421,0.0,1.0
2007-12-26,14.5,14.6,14.31,14.35,2700,10.0467916243119,10.1160798424106,9.91514400992434,9.94285929716382,3896.7663970717,0.0,1.0
2007-12-27,14.54,14.65,14.45,14.46,3200,10.0745069115514,10.1507239514599,10.0121475152625,10.0190763370724,4618.38980393682,0.0,1.0
2007-12-28,14.4,14.63,14.35,14.63,42600,9.97750340621318,10.1368663078402,9.94285929716382,10.1368663078402,61482.3142649091,0.0,1.0
2007-12-31,14.2501,14.4,14.22,14.32,2000,9.87364036728322,9.97750340621318,9.85278461363551,9.92207283173421,2886.49362746052,0.0,1.0
2008-01-02,13.97,14.4,13.9,14.21,29300,9.67956406838876,9.97750340621318,9.63106231571966,9.84585579182564,42287.1316422966,0.0,1.0
2008-01-03,13.85,13.95,13.75,13.95,20300,9.59641820667031,9.66570642476901,9.52712998857161,9.66570642476901,29297.9103187243,0.0,1.0
2008-01-04,13.8,13.8,13.71,13.71,6000,9.58948938486044,9.58948938486044,9.52694923669831,9.52694923669831,8634.45348098741,0.04,1.0
2008-01-07,13.7,13.75,13.65,13.68,5300,9.52000033134696,9.5547448581037,9.48525580459022,9.50610252064426,7627.10057487221,0.0,1.0
2008-01-08,13.73,13.9,13.73,13.79,6200,9.540847047401,9.65897843837392,9.540847047401,9.58254047950909,8922.26859702032,0.0,1.0
2008-01-09,13.6,13.63,13.23,13.47,8200,9.45051127783348,9.47135799388752,9.1934017798336,9.36017550826595,11800.4197573495,0.0,1.0
2008-01-10,13.6,13.7,13.5,13.69,11300,9.45051127783348,9.52000033134696,9.38102222432,9.51305142599561,16261.5540558596,0.0,1.0
2008-01-11,13.56,13.7,13.53,13.61,14300,9.42271565642809,9.52000033134696,9.40186894037404,9.45746018318482,20578.7807963533,0.0,1.0
2008-01-14,13.45,13.6,13.36,13.4,6100,9.34627769756325,9.45051127783348,9.28373754940112,9.31153317080651,8778.36103900387,0.0,1.0
2008-01-15,13.75,13.75,13.45,13.54,7900,9.5547448581037,9.5547448581037,9.34627769756325,9.40881784572539,11368.6970833001,0.0,1.0
2008-01-16,13.4,13.87,13.4,13.73,23600,9.31153317080651,9.63813172231988,9.31153317080651,9.540847047401,33962.1836918838,0.0,1.0
2008-01-17,13.35,13.55,13.35,13.4,5200,9.27678864404977,9.41576675107674,9.27678864404977,9.31153317080651,7483.19301685575,0.0,1.0
2008-01-18,13.4668,13.53,13.45,13.53,1000,9.35795185855352,9.40186894037404,9.34627769756325,9.40186894037404,1439.07558016457,0.0,1.0
2008-01-22,13.3,13.3,13.1336,13.3,7200,9.24204411729303,9.24204411729303,9.1264143322466,9.24204411729303,10361.3441771849,0.0,1.0
2008-01-23,13.28,13.29,13.09,13.21,16400,9.22814630659034,9.23509521194168,9.09611710491472,9.1795039691309,23600.8395146989,0.0,1.0
2008-01-24,13.7,13.85,13.29,13.3,15700,9.52000033134696,9.62423391161718,9.23509521194168,9.24204411729303,22593.4866085837,0.0,1.0
2008-01-25,13.99,14.05,13.85,14.0,13700,9.72151858653605,9.76321201864414,9.62423391161718,9.7284674918874,19715.3354482546,0.0,1.0
2008-01-28,13.91,14.0,13.8,14.0,6100,9.66592734372527,9.7284674918874,9.58948938486044,9.7284674918874,8778.36103900386,0.0,1.0
2008-01-29,13.83,13.91,13.72,13.73,1600,9.61033610091448,9.66592734372527,9.53389814204965,9.540847047401,2302.52092826331,0.0,1.0
2008-01-30,13.8,14.0,13.8,13.91,7000,9.58948938486044,9.7284674918874,9.58948938486044,9.66592734372527,10073.529061152,0.0,1.0
2008-01-31,13.75,13.9,13.75,13.76,1700,9.5547448581037,9.65897843837392,9.5547448581037,9.56169376345505,2446.42848627976,0.0,1.0
2008-02-01,13.5,13.8,13.3,13.41,8800,9.38102222432,9.58948938486044,9.24204411729303,9.31848207615786,12663.8651054482,0.0,1.0
2008-02-04,13.4,13.5,13.33,13.48,9300,9.31153317080651,9.38102222432,9.26289083334708,9.3671244136173,13383.4028955305,0.0,1.0
2008-02-05,13.24,13.44,13.24,13.36,2300,9.20035068518494,9.33932879221191,9.20035068518494,9.28373754940112,3309.87383437851,0.0,1.0
2008-02-06,13.34,13.34,13.14,13.25,9500,9.26983973869842,9.26983973869842,9.13086163167146,9.20729959053629,13671.2180115634,0.0,1.0
2008-02-07,13.3,13.39,13.25,13.25,2700,9.24204411729303,9.30458426545517,9.20729959053629,9.20729959053629,3885.50406644433,0.0,1.0
2008-02-08,13.25,13.35,13.2,13.2,1700,9.20729959053629,9.27678864404977,9.17255506377955,9.17255506377955,2446.42848627977,0.0,1.0
2008-02-11,13.13,13.25,13.1,13.17,3400,9.12391272632011,9.20729959053629,9.10306601026607,9.15170834772551,4892.85697255953,0.0,1.0
2008-02-12,13.3,13.3,13.05,13.23,4700,9.24204411729303,9.24204411729303,9.06832148350933,9.1934017798336,6763.65522677347,0.0,1.0
2008-02-13,13.45,13.45,13.08,13.24,12100,9.34627769756325,9.34627769756325,9.08916819956337,9.20035068518494,17412.8145199913,0.0,1.0
2008-02-14,13.29,13.44,13.134,13.3,5300,9.23509521194168,9.33932879221191,9.12669228846065,9.24204411729303,7627.10057487221,0.0,1.0
2008-02-15,13.4,13.45,13.13,13.13,8600,9.31153317080651,9.34627769756325,9.12391272632011,9.12391272632011,12376.0499894153,0.0,1.0
2008-02-19,13.2,13.5,13.2,13.48,5800,9.17255506377955,9.38102222432,9.17255506377955,9.3671244136173,8346.63836495449,0.0,1.0
2008-02-20,13.2,13.23,13.0,13.23,5800,9.17255506377955,9.1934017798336,9.03357695675259,9.1934017798336,8346.63836495449,0.0,1.0
2008-02-21,13.5,13.5,13.25,13.39,26300,9.38102222432,9.38102222432,9.20729959053629,9.30458426545517,37847.6877583281,0.0,1.0
2008-02-22,13.75,13.75,13.55,13.56,5300,9.5547448581037,9.5547448581037,9.41576675107674,9.42271565642809,7627.10057487221,0.0,1.0
2008-02-25,13.39,13.65,13.19,13.32,11200,9.30458426545517,9.48525580459022,9.1656061584282,9.25594192799573,16117.6464978432,0.0,1.0
2008-02-26,13.59,13.59,13.45,13.5,3400,9.44356237248213,9.44356237248213,9.34627769756325,9.38102222432,4892.85697255953,0.0,1.0
2008-02-27,13.4901,13.59,13.4901,13.59,400,9.37414280802216,9.44356237248213,9.37414280802216,9.44356237248213,575.630232065827,0.0,1.0
2008-02-28,13.39,13.69,13.39,13.52,1400,9.30458426545517,9.51305142599561,9.30458426545517,9.39492003502269,2014.70581223039,0.0,1.0
2008-02-29,13.51,13.51,13.4,13.49,8900,9.38797112967134,9.38797112967134,9.31153317080651,9.37407331896865,12807.7726634647,0.0,1.0
2008-03-03,13.35,13.61,13.26,13.31,3900,9.27678864404977,9.45746018318482,9.21424849588764,9.24899302264438,5612.39476264182,0.0,1.0
2008-03-04,13.23,13.5,13.12,13.5,7500,9.1934017798336,9.38102222432,9.11696382096877,9.38102222432,10793.0668512343,0.0,1.0
2008-03-05,13.11,13.18,12.95,13.07,4400,9.11001491561742,9.15865725307686,8.99883242999585,9.08221929421203,6331.9325527241,0.0,1.0
2008-03-06,13.0,13.11,12.9,13.01,2600,9.03357695675259,9.11001491561742,8.96408790323911,9.04052586210394,3741.59650842788,0.0,1.0
2008-03-07,12.91,13.05,12.91,12.98,6600,8.97103680859045,9.06832148350933,8.97103680859045,9.01967914604989,9497.89882908615,0.0,1.0
2008-03-10,12.77,12.94,12.77,12.82,3200,8.87375213367158,8.9918835246445,8.87375213367158,8.90849666042832,4605.04185652662,0.0,1.0
2008-03-11,12.8,12.9,12.78,12.79,6400,8.89459884972563,8.96408790323911,8.88070103902293,8.88764994437428,9210.08371305323,0.0,1.0
2008-03-12,12.84,12.95,12.84,12.94,2400,8.92239447113102,8.99883242999585,8.92239447113102,8.9918835246445,3453.78139239496,0.0,1.0
2008-03-13,13.122,13.122,12.85,13.0,1800,9.11835360203904,9.11835360203904,8.92934337648237,9.03357695675259,2590.33604429622,0.0,1.0
2008-03-14,13.2,13.3,13.15,13.2,4400,9.17255506377955,9.24204411729303,9.13781053702281,9.17255506377955,6331.9325527241,0.0,1.0
2008-03-17,13.07,13.15,13.02,13.1,4200,9.08221929421203,9.13781053702281,9.04747476745528,9.10306601026607,6044.11743669118,0.0,1.0
2008-03-18,12.95,13.05,12.9,13.05,5000,8.99883242999585,9.06832148350933,8.96408790323911,9.06832148350933,7195.37790082283,0.0,1.0
2008-03-19,13.02,13.12,12.88,13.05,6700,9.04747476745528,9.11696382096877,8.95019009253641,9.06832148350933,9641.80638710261,0.0,1.0
2008-03-20,12.88,13.04,12.6,12.99,11100,8.95019009253641,9.06137257815798,8.75562074269866,9.02662805140124,15973.7389398267,0.0,1.0
2008-03-24,13.0,13.0,12.85,12.98,5300,9.03357695675259,9.03357695675259,8.92934337648237,9.01967914604989,7627.10057487221,0.0,1.0
2008-03-25,13.02,13.1,12.91,13.01,15300,9.04747476745528,9.10306601026607,8.97103680859045,9.04052586210394,22017.8563765179,0.0,1.0
2008-03-26,13.19,13.19,13.13,13.13,1000,9.1656061584282,9.1656061584282,9.12391272632011,9.12391272632011,1439.07558016457,0.0,1.0
2008-03-27,13.25,13.25,13.1,13.12,800,9.20729959053629,9.20729959053629,9.10306601026607,9.11696382096877,1151.26046413165,0.0,1.0
2008-03-28,13.25,13.25,13.03,13.04,1600,9.20729959053629,9.20729959053629,9.05442367280663,9.06137257815798,2302.52092826331,0.0,1.0
2008-03-31,13.19,13.21,13.0,13.21,4200,9.1656061584282,9.1795039691309,9.03357695675259,9.1795039691309,6044.11743669118,0.0,1.0
2008-04-01,13.04,13.1,13.04,13.1,1000,9.06137257815798,9.10306601026607,9.06137257815798,9.10306601026607,1439.07558016457,0.0,1.0
2008-04-02,13.16,13.16,13.0001,13.0001,200,9.17255506377955,9.17255506377955,9.06110433773864,9.06110433773864,286.942949014632,0.04,1.0
2008-04-03,13.0,13.19,13.0,13.19,4100,9.0610346374722,9.19346514371218,9.0610346374722,9.19346514371218,5882.33045479996,0.0,1.0
2008-04-04,13.05,13.05,13.0,13.0,2600,9.09588477069325,9.09588477069325,9.0610346374722,9.0610346374722,3730.25833719022,0.0,1.0
2008-04-07,13.13,13.13,12.92,12.92,300,9.15164498384692,9.15164498384692,9.00527442431852,9.00527442431852,430.414423521948,0.0,1.0
2008-04-08,13.18,13.18,13.01,13.0201,1000,9.18649511706797,9.18649511706797,9.06800466411641,9.07504439102706,1434.71474507316,0.0,1.0
2008-04-09,13.22,13.2499,13.21,13.2499,1400,9.21437522364481,9.23521560331099,9.2074051970006,9.23521560331099,2008.60064310242,0.0,1.0
2008-04-10,13.24,13.24,13.12,13.23,1200,9.22831527693323,9.22831527693323,9.14467495720271,9.22134525028902,1721.65769408779,0.0,1.0
2008-04-11,13.24,13.24,13.14,13.14,200,9.22831527693323,9.22831527693323,9.15861501049113,9.15861501049113,286.942949014632,0.0,1.0
2008-04-14,13.2,13.2,13.2,13.2,200,9.20043517035639,9.20043517035639,9.20043517035639,9.20043517035639,286.942949014632,0.0,1.0
2008-04-15,13.25,13.25,13.16,13.22,2800,9.23528530357743,9.23528530357743,9.17255506377955,9.21437522364481,4017.20128620485,0.0,1.0
2008-04-16,13.4,13.4,13.19,13.21,4100,9.33983570324057,9.33983570324057,9.19346514371218,9.2074051970006,5882.33045479996,0.0,1.0
2008-04-17,13.45,13.45,13.36,13.37,2200,9.37468583646162,9.37468583646162,9.31195559666374,9.31892562330795,3156.37243916095,0.0,1.0
2008-04-18,13.5,13.7,13.4999,13.5,11700,9.40953596968267,9.54893650256686,9.40946626941623,9.40953596968267,16786.162517356,0.0,1.0
2008-04-21,13.65,13.86,13.35,13.86,1800,9.51408636934581,9.66045692887421,9.30498557001953,9.66045692887421,2582.48654113169,0.0,1.0
2008-04-22,13.8,13.95,13.75,13.95,1100,9.61863676900895,9.72318716867209,9.5837866357879,9.72318716867209,1578.18621958048,0.0,1.0
2008-04-23,13.95,13.95,13.935,13.935,1100,9.72318716867209,9.72318716867209,9.71273212870578,9.71273212870578,1578.18621958048,0.0,1.0
2008-04-24,13.95,13.96,13.85,13.96,2900,9.72318716867209,9.7301571953163,9.65348690223,9.7301571953163,4160.67276071216,0.0,1.0
2008-04-25,13.85,14.0,13.85,13.96,3600,9.65348690223,9.75803730189314,9.65348690223,9.7301571953163,5164.97308226337,0.0,1.0
2008-04-28,13.95,13.95,13.95,13.95,300,9.72318716867209,9.72318716867209,9.72318716867209,9.72318716867209,430.414423521948,0.0,1.0
2008-04-29,13.85,14.0,13.85,14.0,2400,9.65348690223,9.75803730189314,9.65348690223,9.75803730189314,3443.31538817558,0.0,1.0
2008-04-30,14.0,14.0,13.95,14.0,2400,9.75803730189314,9.75803730189314,9.72318716867209,9.75803730189314,3443.31538817558,0.0,1.0
2008-05-01,14.0,14.0499,13.95,14.01,12500,9.75803730189314,9.79281773484774,9.72318716867209,9.76500732853735,17933.9343134145,0.0,1.0
2008-05-02,14.1,14.87,14.1,14.87,1300,9.82773756833523,10.3644296199394,9.82773756833523,10.3644296199394,1865.12916859511,0.0,1.0
2008-05-05,14.15,14.3,14.15,14.15,1100,9.86258770155628,9.96713810121942,9.86258770155628,9.86258770155628,1578.18621958048,0.0,1.0
2008-05-06,14.15,14.32,14.15,14.32,3200,9.86258770155628,9.98107815450784,9.86258770155628,9.98107815450784,4591.08718423411,0.0,1.0
2008-05-07,14.25,14.25,14.05,14.1,1400,9.93228796799837,9.93228796799837,9.79288743511419,9.82773756833523,2008.60064310242,0.0,1.0
2008-05-08,13.81,14.0,13.81,14.0,3600,9.62560679565316,9.75803730189314,9.62560679565316,9.75803730189314,5164.97308226338,0.0,1.0
2008-05-09,14.05,14.15,14.0,14.1,1000,9.79288743511419,9.86258770155628,9.75803730189314,9.82773756833523,1434.71474507316,0.0,1.0
2008-05-12,14.2,14.2,14.19,14.2,400,9.89743783477732,9.89743783477732,9.89046780813312,9.89743783477732,573.885898029264,0.0,1.0
2008-05-13,14.1,14.212,14.1,14.1,400,9.82773756833523,9.90580186675038,9.82773756833523,9.82773756833523,573.885898029264,0.0,1.0
2008-05-14,14.1,14.1,14.0,14.0,6200,9.82773756833523,9.82773756833523,9.75803730189314,9.75803730189314,8895.23141945359,0.0,1.0
2008-05-15,14.1201,14.35,14.01,14.35,1400,9.84174732189009,10.0019882344405,9.76500732853735,10.0019882344405,2008.60064310242,0.0,1.0
2008-05-16,14.25,14.25,14.25,14.25,600,9.93228796799837,9.93228796799837,9.93228796799837,9.93228796799837,860.828847043896,0.0,1.0
2008-05-19,14.1,14.48,14.1,14.48,4700,9.82773756833523,10.0925985808152,9.82773756833523,10.0925985808152,6743.15930184385,0.0,1.0
2008-05-20,14.25,14.25,14.0,14.03,600,9.93228796799837,9.93228796799837,9.75803730189314,9.77894738182577,860.828847043896,0.0,1.0
2008-05-21,13.7,14.15,13.6,14.15,6700,9.54893650256686,9.86258770155628,9.47923623612476,9.86258770155628,9612.58879199017,0.0,1.0
2008-05-22,14.08,14.08,13.7,13.7,1800,9.81379751504681,9.81379751504681,9.54893650256686,9.54893650256686,2582.48654113169,0.0,1.0
2008-05-23,13.97,14.08,13.88,14.08,1300,9.73712722196051,9.81379751504681,9.67439698216262,9.81379751504681,1865.12916859511,0.0,1.0
2008-05-27,13.88,14.0,13.74,13.74,2600,9.67439698216262,9.75803730189314,9.57681660914369,9.57681660914369,3730.25833719022,0.0,1.0
2008-05-28,14.2,14.2,13.94,13.94,1000,9.89743783477732,9.89743783477732,9.71621714202788,9.71621714202788,1434.71474507316,0.0,1.0
2008-05-29,14.0,14.2,13.95,14.2,1800,9.75803730189314,9.89743783477732,9.72318716867209,9.89743783477732,2582.48654113169,0.0,1.0
2008-05-30,13.9711,14.0,13.83,14.0,2600,9.73789392489137,9.75803730189314,9.63954684894158,9.75803730189314,3730.25833719022,0.0,1.0
2008-06-02,14.19,14.19,14.0,14.0,400,9.89046780813312,9.89046780813312,9.75803730189314,9.75803730189314,573.885898029264,0.0,1.0
2008-06-03,14.17,14.17,14.17,14.17,400,9.8765277548447,9.8765277548447,9.8765277548447,9.8765277548447,573.885898029264,0.0,1.0
2008-06-04,14.2,14.2,14.09,14.1,3400,9.89743783477732,9.89743783477732,9.82076754169102,9.82773756833523,4878.03013324875,0.0,1.0
2008-06-05,14.51,14.53,14.08,14.08,10500,10.1135086607478,10.1274487140362,9.81379751504681,9.81379751504681,15064.5048232682,0.0,1.0
2008-06-06,14.33,14.43,14.33,14.43,1100,9.98804818115205,10.0577484475941,9.98804818115205,10.0577484475941,1578.18621958048,0.0,1.0
2008-06-09,14.46,14.6,14.2,14.48,3900,10.0786585275268,10.1762389005457,9.89743783477732,10.0925985808152,5595.38750578531,0.0,1.0
2008-06-10,14.15,14.3,13.85,14.25,3500,9.86258770155628,9.96713810121942,9.65348690223,9.93228796799837,5021.50160775606,0.0,1.0
2008-06-11,14.4,14.4,14.3999,14.3999,600,10.0368383676615,10.0368383676615,10.0367686673951,10.0367686673951,860.828847043897,0.0,1.0
2008-06-12,14.75,14.8,14.45,14.6,1000,10.2807893002088,10.3156394334299,10.0716885008826,10.1762389005457,1434.71474507317,0.0,1.0
2008-06-13,14.31,14.737,14.31,14.737,4600,9.97410812786363,10.2717282655714,9.97410812786363,10.2717282655714,6599.68782733654,0.0,1.0
2008-06-16,14.41,14.41,14.27,14.27,300,10.0438083943057,10.0438083943057,9.94622802128679,9.94622802128679,430.414423521949,0.0,1.0
2008-06-17,14.61,14.61,14.6099,14.6099,500,10.1832089271899,10.1832089271899,10.1831392269235,10.1831392269235,717.357372536581,0.0,1.0
2008-06-18,14.5423,14.71,14.27,14.27,800,10.1360218468086,10.252909193632,9.94622802128679,9.94622802128679,1147.77179605853,0.0,1.0
2008-06-19,14.5,14.5,14.3672,14.3672,400,10.1065386341036,10.1065386341036,10.0139766802685,10.0139766802685,573.885898029264,0.0,1.0
2008-06-20,14.5,14.5,14.5,14.5,0,10.1065386341036,10.1065386341036,10.1065386341036,10.1065386341036,0,0.0,1.0
2008-06-23,14.24,14.5635,13.52,13.52,5100,9.92531794135416,10.1507983032943,9.42347602297109,9.42347602297109,7317.04519987312,0.0,1.0
2008-06-24,14.04,14.1,14.04,14.1,1800,9.78591740846997,9.82773756833523,9.78591740846997,9.82773756833523,2582.48654113169,0.0,1.0
2008-06-25,14.05,14.15,14.0,14.15,500,9.79288743511419,9.86258770155628,9.75803730189314,9.86258770155628,717.35737253658,0.0,1.0
2008-06-26,14.0,14.18,14.0,14.0,1000,9.75803730189314,9.88349778148891,9.75803730189314,9.75803730189314,1434.71474507316,0.0,1.0
2008-06-27,14.0,14.05,13.75,13.75,2000,9.75803730189314,9.79288743511419,9.5837866357879,9.5837866357879,2869.42949014632,0.0,1.0
2008-06-30,13.8901,14.09,13.6,14.09,3400,9.68143670907328,9.82076754169102,9.47923623612476,9.82076754169102,4878.03013324874,0.0,1.0
2008-07-01,13.85,13.98,13.49,13.95,3900,9.68136700880684,9.7722390457126,9.42972136814471,9.75126857565743,5579.27407884281,0.04,1.0
2008-07-02,13.48,13.7,13.25,13.7,3900,9.42273121145965,9.57651465853095,9.26195760770329,9.57651465853095,5579.27407884282,0.0,1.0
2008-07-03,13.48,13.58,12.6,12.6,2400,9.42273121145965,9.49263277831024,8.80759742317445,8.80759742317445,3433.39943313404,0.0,1.0
2008-07-07,13.38,13.45,13.31,13.31,500,9.35282964460906,9.40176074140447,9.30389854781365,9.30389854781365,715.291548569592,0.0,1.0
2008-07-08,13.03,13.2,12.75,13.2,2700,9.10817416063199,9.22700682427799,8.91244977345034,9.22700682427799,3862.5743622758,0.0,1.0
2008-07-09,13.545,13.95,13.13,13.13,7600,9.46816722991253,9.75126857565743,9.17807572748258,9.17807572748258,10872.4315382578,0.0,1.0
2008-07-10,13.33,13.515,13.33,13.33,1000,9.31787886118376,9.44719675985736,9.31787886118376,9.31787886118376,1430.58309713918,0.0,1.0
2008-07-11,13.35,13.35,13.23,13.23,200,9.33185917455388,9.33185917455388,9.24797729433317,9.24797729433317,286.116619427837,0.0,1.0
2008-07-14,13.25,13.25,13.25,13.25,100,9.26195760770329,9.26195760770329,9.26195760770329,9.26195760770329,143.058309713918,0.0,1.0
2008-07-15,13.45,13.45,13.11,13.11,1200,9.40176074140447,9.40176074140447,9.16409541411246,9.16409541411246,1716.69971656702,0.0,1.0
2008-07-16,13.13,13.36,13.13,13.36,1300,9.17807572748258,9.33884933123894,9.17807572748258,9.33884933123894,1859.75802628094,0.0,1.0
2008-07-17,13.4,13.55,13.25,13.25,2500,9.36680995797918,9.47166230825506,9.26195760770329,9.26195760770329,3576.45774284796,0.0,1.0
2008-07-18,13.5,14.0,13.5,13.75,7500,9.43671152482977,9.78621935908272,9.43671152482977,9.61146544195624,10729.3732285439,0.0,1.0
2008-07-21,13.55,13.6999,13.3,13.3,700,9.47166230825506,9.5764447569641,9.29690839112859,9.29690839112859,1001.40816799743,0.0,1.0
2008-07-22,13.17,13.51,13.17,13.51,3000,9.20603635422282,9.44370168151483,9.20603635422282,9.44370168151483,4291.74929141755,0.0,1.0
2008-07-23,13.2499,13.75,12.95,13.3999,13200,9.26188770613644,9.61146544195624,9.05225290715152,9.36674005641233,18883.6968822372,0.0,1.0
2008-07-24,12.46,13.05,12.2501,13.05,10700,8.70973522958362,9.12215447400211,8.56301184076423,9.12215447400211,15307.2391393893,0.0,1.0
2008-07-25,13.201,13.201,12.56,12.56,3300,9.2277058399465,9.2277058399465,8.77963679643421,8.77963679643421,4720.92422055931,0.0,1.0
2008-07-28,13.45,13.45,13.25,13.39,800,9.40176074140447,9.40176074140447,9.26195760770329,9.35981980129412,1144.46647771135,0.0,1.0
2008-07-29,13.69,13.69,13.35,13.35,1200,9.56952450184589,9.56952450184589,9.33185917455388,9.33185917455388,1716.69971656702,0.0,1.0
2008-07-30,13.65,13.65,13.45,13.45,200,9.54156387510565,9.54156387510565,9.40176074140447,9.40176074140447,286.116619427837,0.0,1.0
2008-07-31,13.59,13.6,13.45,13.45,2100,9.4996229349953,9.50661309168036,9.40176074140447,9.40176074140447,3004.22450399229,0.0,1.0
2008-08-01,13.49,13.75,13.49,13.6,3200,9.42972136814471,9.61146544195624,9.42972136814471,9.50661309168036,4577.86591084539,0.0,1.0
2008-08-04,13.74,13.74,13.29,13.39,700,9.60447528527119,9.60447528527119,9.28991823444353,9.35981980129412,1001.40816799743,0.0,1.0
2008-08-05,13.19,13.75,13.19,13.75,2800,9.22001666759293,9.61146544195624,9.22001666759293,9.61146544195624,4005.63267198972,0.0,1.0
2008-08-06,13.562,13.59,12.93,12.93,4000,9.48005049627713,9.4996229349953,9.0382725937814,9.0382725937814,5722.33238855674,0.0,1.0
2008-08-07,13.26,13.54,13.26,13.5,6300,9.26894776438835,9.46467215157,9.26894776438835,9.43671152482977,9012.67351197686,0.0,1.0
2008-08-08,13.23,13.33,13.23,13.23,3400,9.24797729433317,9.31787886118376,9.24797729433317,9.24797729433317,4863.98253027323,0.0,1.0
2008-08-11,12.9,13.33,12.39,12.39,5200,9.01730212372622,9.31787886118376,8.66080413278821,8.66080413278821,7439.03210512376,0.0,1.0
2008-08-12,13.05,13.05,13.05,13.05,200,9.12215447400211,9.12215447400211,9.12215447400211,9.12215447400211,286.116619427837,0.0,1.0
2008-08-13,13.0,13.2,13.0,13.2,300,9.08720369057681,9.22700682427799,9.08720369057681,9.22700682427799,429.174929141755,0.0,1.0
2008-08-14,13.1,13.1,13.0,13.1,400,9.1571052574274,9.1571052574274,9.08720369057681,9.1571052574274,572.233238855674,0.0,1.0
2008-08-15,13.3,13.3,13.2,13.2,500,9.29690839112859,9.29690839112859,9.22700682427799,9.22700682427799,715.291548569592,0.0,1.0
2008-08-18,13.4,13.5,13.25,13.47,1700,9.36680995797918,9.43671152482977,9.26195760770329,9.41574105477459,2431.99126513661,0.0,1.0
2008-08-19,13.5,13.5,13.5,13.5,100,9.43671152482977,9.43671152482977,9.43671152482977,9.43671152482977,143.058309713918,0.0,1.0
2008-08-20,13.5,13.5,13.2,13.5,2800,9.43671152482977,9.43671152482977,9.22700682427799,9.43671152482977,4005.63267198971,0.0,1.0
2008-08-21,13.3,13.49,13.23,13.49,10100,9.29690839112859,9.42972136814471,9.24797729433317,9.42972136814471,14448.8892811058,0.0,1.0
2008-08-22,13.1,13.3,13.1,13.3,1300,9.1571052574274,9.29690839112859,9.1571052574274,9.29690839112859,1859.75802628094,0.0,1.0
2008-08-25,13.19,13.3,13.1,13.26,1800,9.22001666759293,9.29690839112859,9.1571052574274,9.26894776438835,2575.04957485053,0.0,1.0
2008-08-26,13.47,13.89,13.39,13.89,1700,9.41574105477459,9.70932763554707,9.35981980129412,9.70932763554707,2431.99126513661,0.0,1.0
2008-08-27,13.23,13.4,13.23,13.4,8800,9.24797729433317,9.36680995797918,9.24797729433317,9.36680995797918,12589.1312548248,0.0,1.0
2008-08-28,13.75,13.75,13.31,13.39,3500,9.61146544195624,9.61146544195624,9.30389854781365,9.35981980129412,5007.04083998715,0.0,1.0
2008-08-29,13.75,14.0,13.75,13.9,2600,9.61146544195624,9.78621935908272,9.61146544195624,9.71631779223213,3719.51605256188,0.0,1.0
2008-09-02,13.91,14.1,13.91,14.0,4300,9.72330794891719,9.85612092593331,9.72330794891719,9.78621935908272,6151.50731769849,0.0,1.0
2008-09-03,13.71,13.858,13.64,13.64,1600,9.58350481521601,9.68695913415488,9.5345737184206,9.5345737184206,2288.93295542269,0.0,1.0
2008-09-04,13.73,13.73,13.73,13.73,100,9.59748512858613,9.59748512858613,9.59748512858613,9.59748512858613,143.058309713918,0.0,1.0
2008-09-05,13.534,13.91,13.51,13.91,700,9.46047805755897,9.72330794891719,9.44370168151483,9.72330794891719,1001.40816799743,0.0,1.0
2008-09-08,13.36,13.66,13.36,13.43,2600,9.33884933123894,9.54855403179071,9.33884933123894,9.38778042803435,3719.51605256188,0.0,1.0
2008-09-09,13.23,13.5,13.23,13.4,1100,9.24797729433317,9.43671152482977,9.24797729433317,9.36680995797918,1573.6414068531,0.0,1.0
2008-09-10,13.3,13.3,13.23,13.23,300,9.29690839112859,9.29690839112859,9.24797729433317,9.24797729433317,429.174929141755,0.0,1.0
2008-09-11,13.5,13.5,13.25,13.25,800,9.43671152482977,9.43671152482977,9.26195760770329,9.26195760770329,1144.46647771135,0.0,1.0
2008-09-12,13.5,13.5,13.5,13.5,1500,9.43671152482977,9.43671152482977,9.43671152482977,9.43671152482977,2145.87464570878,0.0,1.0
2008-09-15,13.15,13.27,13.15,13.27,900,9.1920560408527,9.27593792107341,9.1920560408527,9.27593792107341,1287.52478742527,0.0,1.0
2008-09-16,12.9,13.0,12.9,13.0,3200,9.01730212372622,9.08720369057681,9.01730212372622,9.08720369057681,4577.86591084539,0.0,1.0
2008-09-17,13.15,13.15,12.85,12.9,600,9.1920560408527,9.1920560408527,8.98235134030093,9.01730212372622,858.34985828351,0.0,1.0
2008-09-18,12.89,13.01,12.75,12.98,2300,9.01031196704116,9.09419384726187,8.91244977345034,9.07322337720669,3290.34112342012,0.0,1.0
2008-09-19,12.9,12.9,12.1,12.7,13100,9.01730212372622,9.01730212372622,8.4580895889215,8.87749899002504,18740.6385725233,0.0,1.0
2008-09-22,12.79,12.83,12.5066,12.7,400,8.94041040019057,8.96837102693081,8.742309359736,8.87749899002504,572.233238855674,0.0,1.0
2008-09-23,12.5001,12.79,12.5,12.77,2600,8.73776575789071,8.94041040019057,8.73769585632386,8.92643008682045,3719.51605256188,0.0,1.0
2008-09-24,12.334,12.75,12.2,12.68,6900,8.62165925535188,8.91244977345034,8.52799115577209,8.86351867665492,9871.02337026037,0.0,1.0
2008-09-25,12.45,12.5,12.234,12.234,4200,8.70274507289856,8.73769585632386,8.55175768850129,8.55175768850129,6008.44900798457,0.0,1.0
2008-09-26,12.47,12.6,12.3,12.6,6500,8.71672538626868,8.80759742317445,8.59789272262268,8.80759742317445,9298.7901314047,0.0,1.0
2008-09-29,12.1,12.3,12.1,12.3,5100,8.4580895889215,8.59789272262268,8.4580895889215,8.59789272262268,7295.97379540983,0.0,1.0
2008-09-30,12.2,12.3,12.15,12.3,4000,8.52799115577209,8.59789272262268,8.49304037234679,8.59789272262268,5722.33238855673,0.0,1.0
2008-10-01,11.49,12.3,11.4,12.15,14300,8.03169003113289,8.59789272262268,7.96877862096736,8.49304037234679,20457.3382890903,0.0,1.0
2008-10-02,11.5,11.6,11.5,11.6,1600,8.03868018781795,8.10858175466854,8.03868018781795,8.10858175466854,2288.93295542269,0.0,1.0
2008-10-03,11.3,11.4,11.3,11.4,2600,7.89887705411677,7.96877862096736,7.89887705411677,7.96877862096736,3719.51605256188,0.0,1.0
2008-10-06,10.0,11.2,9.16,11.2,14500,6.99015668505909,7.82897548726618,6.40298352351412,7.82897548726618,20743.4549085182,0.0,1.0
2008-10-07,9.95,10.15,9.75,9.78,3700,6.95520590163379,7.09500903533497,6.81540276793261,6.83637323798779,5293.15745941498,0.0,1.0
2008-10-08,9.55,10.8,9.55,9.95,15400,6.67559963423143,7.54936921986381,6.67559963423143,6.95520590163379,22030.9796959434,0.0,1.0
2008-10-09,9.7,9.75,9.58,9.75,1000,6.78045198450731,6.81540276793261,6.69657010428661,6.81540276793261,1430.58309713918,0.0,1.0
2008-10-10,9.75,9.75,8.75,9.5,15000,6.81540276793261,6.81540276793261,6.1163870994267,6.64064885080613,21458.7464570878,0.0,1.0
2008-10-13,10.8,10.8,10.0,10.0,6500,7.54936921986381,7.54936921986381,6.99015668505909,6.99015668505909,9298.7901314047,0.0,1.0
2008-10-14,10.65,11.0,10.65,10.8,2900,7.44451686958793,7.689172353565,7.44451686958793,7.54936921986381,4148.69098170363,0.0,1.0
2008-10-15,10.65,10.65,10.65,10.65,200,7.44451686958793,7.44451686958793,7.44451686958793,7.44451686958793,286.116619427837,0.0,1.0
2008-10-16,10.65,10.7,10.35,10.66,6900,7.47946765301322,7.51458252462361,7.26877842335088,7.4864906273353,9824.89709282925,0.05,1.0
2008-10-17,11.0,11.0,10.6,10.6,2200,7.72527175428596,7.72527175428596,7.44435278140283,7.44435278140283,3132.57588467019,0.0,1.0
2008-10-20,10.32,11.0,10.0,11.0,10700,7.24770950038465,7.72527175428596,7.02297432207814,7.72527175428596,15235.7099845323,0.0,1.0
2008-10-21,10.3,10.3,10.0,10.15,2100,7.23366355174049,7.23366355174049,7.02297432207814,7.12831893690932,2990.18607173064,0.0,1.0
2008-10-22,10.3,10.3,10.3,10.3,0,7.23366355174049,7.23366355174049,7.23366355174049,7.23366355174049,0,0.0,1.0
2008-10-23,10.3,10.3,10.05,10.05,300,7.23366355174049,7.23366355174049,7.05808919368854,7.05808919368854,427.169438818663,0.0,1.0
2008-10-24,10.05,10.05,9.8,10.0,1300,7.05808919368854,7.05808919368854,6.88251483563658,7.02297432207814,1851.0675682142,0.0,1.0
2008-10-27,10.1,10.58,10.0,10.58,800,7.09320406529893,7.43030683275868,7.02297432207814,7.43030683275868,1139.11850351643,0.0,1.0
2008-10-28,10.0,10.0,10.0,10.0,2100,7.02297432207814,7.02297432207814,7.02297432207814,7.02297432207814,2990.18607173064,0.0,1.0
2008-10-29,10.0,10.3,9.54,9.54,40900,7.02297432207814,7.23366355174049,6.69991750326255,6.69991750326255,58237.4334922777,0.0,1.0
2008-10-30,10.4499,10.49,10.442,10.45,1100,7.33893793682844,7.36710006385997,7.333389787114,7.33900816657166,1566.2879423351,0.0,1.0
2008-10-31,10.42,10.42,10.42,10.42,100,7.31793924360543,7.31793924360543,7.31793924360543,7.31793924360543,142.389812939554,0.0,1.0
2008-11-03,10.42,10.42,10.42,10.42,0,7.31793924360543,7.31793924360543,7.31793924360543,7.31793924360543,0,0.0,1.0
2008-11-04,9.8999,10.34,9.31,10.34,9200,6.95267434911414,7.2617554490288,6.53838909385475,7.2617554490288,13099.862790439,0.0,1.0
2008-11-05,9.7,9.7,9.6,9.7,700,6.8122850924158,6.8122850924158,6.74205534919502,6.8122850924158,996.72869057688,0.0,1.0
2008-11-06,9.8,9.8,9.8,9.8,100,6.88251483563658,6.88251483563658,6.88251483563658,6.88251483563658,142.389812939554,0.0,1.0
2008-11-07,9.8,10.0,9.8,9.9,3100,6.88251483563658,7.02297432207814,6.88251483563658,6.95274457885736,4414.08420112618,0.0,1.0
2008-11-10,9.4,10.3,9.04,9.04,7700,6.60159586275346,7.23366355174049,6.34876878715864,6.34876878715864,10964.0155963457,0.0,1.0
2008-11-11,8.75,9.2,8.3,9.2,7600,6.14510253181838,6.46113637631189,5.82906868732486,6.46113637631189,10821.6257834061,0.0,1.0
2008-11-12,8.5,8.99,8.5,8.99,1700,5.96952817376642,6.31365391554825,5.96952817376642,6.31365391554825,2420.62681997242,0.0,1.0
2008-11-13,8.02,8.49,7.8,8.49,7500,5.63242540630667,5.96250519944434,5.47791997122095,5.96250519944434,10679.2359704666,0.0,1.0
2008-11-14,9.2,9.2,7.95,7.95,8100,6.46113637631189,6.46113637631189,5.58326458605212,5.58326458605212,11533.5748481039,0.0,1.0
2008-11-17,8.75,9.1,8.75,9.1,800,6.14510253181838,6.39090663309111,6.14510253181838,6.39090663309111,1139.11850351643,0.0,1.0
2008-11-18,8.95,8.95,8.95,8.95,100,6.28556201825994,6.28556201825994,6.28556201825994,6.28556201825994,142.389812939554,0.0,1.0
2008-11-19,8.55,8.7901,8.55,8.7,2100,6.00464304537681,6.17326465884991,6.00464304537681,6.10998766020798,2990.18607173064,0.0,1.0
2008-11-20,7.2001,8.432,7.2,8.4001,6500,5.05661174163948,5.92177194837629,5.05654151189626,5.89936866028886,9255.33784107104,0.0,1.0
2008-11-21,7.25,7.45,7.05,7.2001,6000,5.09165638350665,5.23211586994822,4.95119689706509,5.05661174163948,8543.38877637327,0.0,1.0
2008-11-24,6.9,7.2,6.9,7.2,11400,4.84585228223392,5.05654151189626,4.84585228223392,5.05654151189626,16232.4386751092,0.0,1.0
2008-11-25,7.0,7.0,6.9,6.9,2000,4.9160820254547,4.9160820254547,4.84585228223392,4.84585228223392,2847.79625879109,0.0,1.0
2008-11-26,6.9,7.4,6.8,7.1,18900,4.84585228223392,5.19700099833783,4.77562253901314,4.98631176867548,26911.6746455758,0.0,1.0
2008-11-28,6.9,6.95,6.47,6.47,2000,4.84585228223392,4.88096715384431,4.54386438638456,4.54386438638456,2847.79625879109,0.0,1.0
2008-12-01,6.42,6.8,6.42,6.8,2900,4.50874951477417,4.77562253901314,4.50874951477417,4.77562253901314,4129.30457524707,0.0,1.0
2008-12-02,6.6,6.7,6.41,6.6,7400,4.63516305257158,4.70539279579236,4.50172654045209,4.63516305257158,10536.846157527,0.0,1.0
2008-12-03,6.6,6.691,6.5,6.691,1800,4.63516305257158,4.69907211890249,4.56493330935079,4.69907211890249,2563.01663291197,0.0,1.0
2008-12-04,6.26,6.462,6.26,6.462,4400,4.39638192562092,4.5382460069269,4.39638192562092,4.5382460069269,6265.15176934039,0.0,1.0
2008-12-05,6.208,6.208,6.0,6.16,1500,4.35986245914611,4.35986245914611,4.21378459324689,4.32615218240014,2135.84719409332,0.0,1.0
2008-12-08,6.26,6.26,5.326,6.06,5000,4.39638192562092,4.39638192562092,3.74043612393882,4.25592243917936,7119.49064697771,0.0,1.0
2008-12-09,6.6999,6.6999,6.03,6.03,3600,4.70532256604914,4.70532256604914,4.23485351621312,4.23485351621312,5126.03326582395,0.0,1.0
2008-12-10,6.5001,6.5001,6.5,6.5,1100,4.56500353909401,4.56500353909401,4.56493330935079,4.56493330935079,1566.2879423351,0.0,1.0
2008-12-11,6.75,6.7509,6.29,6.5,5200,4.74050766740275,4.74113973509173,4.41745084858715,4.56493330935079,7404.27027285682,0.0,1.0
2008-12-12,7.0495,7.2199,6.75,6.75,16200,4.95084574834899,5.0705172307972,4.74050766740275,4.74050766740275,23067.1496962078,0.0,1.0
2008-12-15,7.35,7.5,7.03,7.1,27200,5.16188612672744,5.26723074155861,4.93715094842094,4.98631176867548,38730.0291195587,0.0,1.0
2008-12-16,7.2806,7.29,7.25,7.25,8100,5.11314668493221,5.11974828079497,5.09165638350665,5.09165638350665,11533.5748481039,0.0,1.0
2008-12-17,7.265,7.265,7.25,7.25,2900,5.10219084498977,5.10219084498977,5.09165638350665,5.09165638350665,4129.30457524708,0.0,1.0
2008-12-18,7.16,7.2,6.5,7.15,13700,5.02844961460795,5.05654151189626,4.56493330935079,5.02142664028587,19507.4043727189,0.0,1.0
2008-12-19,7.15,7.25,7.15,7.2,5600,5.02142664028587,5.09165638350665,5.02142664028587,5.05654151189626,7973.82952461505,0.0,1.0
2008-12-22,6.75,7.2,6.34,7.2,2000,4.74050766740275,5.05654151189626,4.45256572019754,5.05654151189626,2847.79625879108,0.0,1.0
2008-12-23,6.75,6.75,6.75,6.75,0,4.74050766740275,4.74050766740275,4.74050766740275,4.74050766740275,0,0.0,1.0
2008-12-24,6.5,6.5,6.5,6.5,300,4.56493330935079,4.56493330935079,4.56493330935079,4.56493330935079,427.169438818663,0.0,1.0
2008-12-26,6.625,6.625,6.5,6.5,400,4.65272048837677,4.65272048837677,4.56493330935079,4.56493330935079,569.559251758217,0.0,1.0
2008-12-29,7.1001,8.02,6.13,6.62,73600,4.9863819984187,5.63242540630667,4.3050832594339,4.64920900121573,104798.902323512,0.0,1.0
2008-12-30,6.9401,7.0901,6.94,7.0805,2200,4.87401440926545,4.97935902409662,4.87394417952223,4.97261696874743,3132.5758846702,0.0,1.0
2008-12-31,7.05,7.1,6.8,6.8,2900,4.95119689706509,4.98631176867548,4.77562253901314,4.77562253901314,4129.30457524708,0.0,1.0
2009-01-02,7.35,7.35,7.05,7.35,3300,5.16188612672744,5.16188612672744,4.95119689706509,5.16188612672744,4698.86382700529,0.0,1.0
2009-01-05,7.5,7.65,7.5,7.5,1200,5.26723074155861,5.37257535638978,5.26723074155861,5.26723074155861,1708.67775527465,0.0,1.0
2009-01-06,7.52,7.6396,7.52,7.6396,300,5.31639156181315,5.4009448105888,5.31639156181315,5.4009448105888,424.347976210878,0.05,1.0
2009-01-07,7.6,7.6,7.5999,7.5999,1000,5.37294891885372,5.37294891885372,5.37287822215742,5.37287822215742,1414.49325403626,0.0,1.0
2009-01-08,7.96,7.96,7.74,7.74,1400,5.62745702553626,5.62745702553626,5.47192429367471,5.47192429367471,1980.29055565076,0.0,1.0
2009-01-09,7.79,8.0,7.61,8.0,1200,5.50727264182506,5.65573570405655,5.38001858848379,5.65573570405655,1697.39190484351,0.0,1.0
2009-01-12,7.76,7.79,7.61,7.69,1500,5.48606363293485,5.50727264182506,5.38001858848379,5.43657594552436,2121.73988105439,0.0,1.0
2009-01-13,7.76,7.76,7.76,7.76,0,5.48606363293485,5.48606363293485,5.48606363293485,5.48606363293485,0,0.0,1.0
2009-01-14,7.56,7.7,7.55,7.7,400,5.34467024033344,5.44364561515443,5.33760057070337,5.44364561515443,565.797301614503,0.0,1.0
2009-01-15,7.68,7.68,7.59,7.59,1700,5.42950627589429,5.42950627589429,5.36587924922365,5.36587924922365,2404.63853186164,0.0,1.0
2009-01-16,7.6299,7.63,7.6268,7.63,1400,5.39408723104763,5.39415792774393,5.39189563346231,5.39415792774393,1980.29055565076,0.0,1.0
2009-01-20,7.45,7.59,7.45,7.59,4400,5.26690387440266,5.36587924922365,5.26690387440266,5.36587924922365,6223.77031775954,0.0,1.0
2009-01-21,7.4,7.4221,7.4,7.4221,800,5.23155552625231,5.24717949613476,5.23155552625231,5.24717949613476,1131.59460322901,0.0,1.0
2009-01-22,7.4,7.4,7.4,7.4,0,5.23155552625231,5.23155552625231,5.23155552625231,5.23155552625231,0,0.0,1.0
2009-01-23,7.4,7.4,7.4,7.4,0,5.23155552625231,5.23155552625231,5.23155552625231,5.23155552625231,0,0.0,1.0
2009-01-26,7.35,7.52,7.35,7.52,1000,5.19620717810195,5.31639156181315,5.19620717810195,5.31639156181315,1414.49325403626,0.0,1.0
2009-01-27,7.35,7.35,7.35,7.35,0,5.19620717810195,5.19620717810195,5.19620717810195,5.19620717810195,0,0.0,1.0
2009-01-28,7.35,7.35,7.35,7.35,0,5.19620717810195,5.19620717810195,5.19620717810195,5.19620717810195,0,0.0,1.0
2009-01-29,7.22,7.36,6.51,7.36,16400,5.10430147291103,5.20327684773202,4.60235492917602,5.20327684773202,23197.6893661947,0.0,1.0
2009-01-30,7.18,7.21,7.18,7.21,400,5.07602279439075,5.09723180328096,5.07602279439075,5.09723180328096,565.797301614504,0.0,1.0
2009-02-02,7.46,7.46,7.1318,7.17,3100,5.27397354403273,5.27397354403273,5.04194698677381,5.06895312476068,4384.9290875124,0.0,1.0
2009-02-03,7.5,7.5,7.33,7.46,2200,5.30225222255301,5.30225222255301,5.18206783884181,5.27397354403273,3111.88515887977,0.0,1.0
2009-02-04,7.32,7.37,7.32,7.37,1100,5.17499816921174,5.21034651736209,5.17499816921174,5.21034651736209,1555.94257943989,0.0,1.0
2009-02-05,7.32,7.32,7.32,7.32,0,5.17499816921174,5.17499816921174,5.17499816921174,5.17499816921174,0,0.0,1.0
2009-02-06,7.32,7.58,7.32,7.58,400,5.17499816921174,5.35880957959358,5.17499816921174,5.35880957959358,565.797301614504,0.0,1.0
2009-02-09,7.32,7.32,7.32,7.32,0,5.17499816921174,5.17499816921174,5.17499816921174,5.17499816921174,0,0.0,1.0
2009-02-10,7.42,7.42,7.42,7.42,100,5.24569486551245,5.24569486551245,5.24569486551245,5.24569486551245,141.449325403626,0.0,1.0
2009-02-11,7.5,7.5,7.5,7.5,100,5.30225222255301,5.30225222255301,5.30225222255301,5.30225222255301,141.449325403626,0.0,1.0
2009-02-12,7.58,7.58,7.58,7.58,100,5.35880957959358,5.35880957959358,5.35880957959358,5.35880957959358,141.449325403626,0.0,1.0
2009-02-13,7.41,7.58,7.41,7.58,700,5.23862519588238,5.35880957959358,5.23862519588238,5.35880957959358,990.145277825381,0.0,1.0
2009-02-17,7.51,7.51,7.51,7.51,100,5.30932189218308,5.30932189218308,5.30932189218308,5.30932189218308,141.449325403626,0.0,1.0
2009-02-18,7.51,7.51,7.51,7.51,0,5.30932189218308,5.30932189218308,5.30932189218308,5.30932189218308,0,0.0,1.0
2009-02-19,7.5,7.51,7.02,7.51,8600,5.30225222255301,5.30932189218308,4.96290808030962,5.30932189218308,12164.6419847118,0.0,1.0
2009-02-20,7.2,7.4,6.7,7.4,3800,5.09016213365089,5.23155552625231,4.73667865214736,5.23155552625231,5375.07436533779,0.0,1.0
2009-02-23,7.2,7.7,7.07,7.3,3300,5.09016213365089,5.44364561515443,4.99825642845997,5.1608588299516,4667.82773831966,0.0,1.0
2009-02-24,7.61,7.61,6.9,7.1,3200,5.38001858848379,5.38001858848379,4.87807204474877,5.01946543735019,4526.37841291603,0.0,1.0
2009-02-25,7.4101,7.51,7.41,7.51,500,5.23869589257868,5.30932189218308,5.23862519588238,5.30932189218308,707.246627018129,0.0,1.0
2009-02-26,7.2101,7.3101,7.21,7.31,1000,5.09730249997726,5.16799919627797,5.09723180328096,5.16792849958167,1414.49325403626,0.0,1.0
2009-02-27,7.2601,7.39,7.15,7.15,2000,5.13265084812762,5.22448585662223,5.05481378550054,5.05481378550054,2828.98650807252,0.0,1.0
2009-03-02,6.92,7.26,6.9,6.96,6500,4.89221138400891,5.13258015143132,4.87807204474877,4.9204900625292,9194.20615123569,0.0,1.0
2009-03-03,6.73,6.9,6.73,6.9,1300,4.75788766103757,4.87807204474877,4.75788766103757,4.87807204474877,1838.84123024714,0.0,1.0
2009-03-04,6.43,6.95,6.12,6.63,6800,4.54579757213545,4.91342039289913,4.32663781360326,4.68719096473686,9618.55412744656,0.0,1.0
2009-03-05,6.1,6.33,5.95,6.33,7700,4.31249847434312,4.47510087583474,4.20645342989206,4.47510087583474,10891.5980560792,0.0,1.0
2009-03-06,7.17,7.17,6.1,6.1,56500,5.06895312476068,5.06895312476068,4.31249847434312,4.31249847434312,79918.8688530487,0.0,1.0
2009-03-09,6.62,7.07,6.5,7.07,13600,4.68012129510679,4.99825642845997,4.59528525954594,4.99825642845997,19237.1082548931,0.0,1.0
2009-03-10,6.6001,6.72,6.04,6.72,2100,4.66605265254295,4.7508179914075,4.27008045656269,4.7508179914075,2970.43583347615,0.0,1.0
2009-03-11,6.5,6.72,6.1371,6.6,3200,4.59528525954594,4.7508179914075,4.33872694867068,4.66598195584665,4526.37841291603,0.0,1.0
2009-03-12,6.6,6.6,6.4,6.42,7000,4.66598195584665,4.66598195584665,4.52458856324524,4.53872790250538,9901.45277825382,0.0,1.0
2009-03-13,6.42,6.5499,6.01,6.47,4400,4.53872790250538,4.630562911,4.24887144767248,4.57407625065573,6223.77031775954,0.0,1.0
2009-03-16,7.25,7.35,6.42,6.42,5400,5.12551048180125,5.19620717810195,4.53872790250538,4.53872790250538,7638.26357179579,0.0,1.0
2009-03-17,7.379,7.4,7.15,7.15,6700,5.21670922002916,5.23155552625231,5.05481378550054,5.05481378550054,9477.10480204293,0.0,1.0
2009-03-18,7.39,7.6,7.25,7.25,9100,5.22448585662223,5.37294891885372,5.12551048180125,5.12551048180125,12871.88861173,0.0,1.0
2009-03-19,7.45,7.5,7.45,7.5,4400,5.26690387440266,5.30225222255301,5.26690387440266,5.30225222255301,6223.77031775954,0.0,1.0
2009-03-20,7.45,7.52,7.45,7.45,800,5.26690387440266,5.31639156181315,5.26690387440266,5.26690387440266,1131.59460322901,0.0,1.0
2009-03-23,7.45,7.55,7.45,7.46,6000,5.26690387440266,5.33760057070337,5.26690387440266,5.27397354403273,8486.95952421756,0.0,1.0
2009-03-24,7.8,8.37,7.45,7.45,13100,5.51434231145513,5.91731348036916,5.26690387440266,5.26690387440266,18529.861627875,0.0,1.0
2009-03-25,7.75,7.8,7.7,7.8,2100,5.47899396330478,5.51434231145513,5.44364561515443,5.51434231145513,2970.43583347614,0.0,1.0
2009-03-26,7.75,7.75,7.7435,7.7499,1700,5.47899396330478,5.47899396330478,5.47439867804523,5.47892326660848,2404.63853186164,0.0,1.0
2009-03-27,7.6,7.65,7.6,7.65,700,5.37294891885372,5.40829726700407,5.37294891885372,5.40829726700407,990.145277825381,0.0,1.0
2009-03-30,7.4,7.6,7.4,7.55,1500,5.23155552625231,5.37294891885372,5.23155552625231,5.33760057070337,2121.73988105439,0.0,1.0
2009-03-31,7.62,7.65,7.5,7.5,2000,5.38708825811386,5.40829726700407,5.30225222255301,5.30225222255301,2828.98650807252,0.0,1.0
2009-04-01,7.5,7.5,7.5,7.5,600,5.33760057070337,5.33760057070337,5.33760057070337,5.33760057070337,843.075449425584,0.05,1.0
2009-04-02,7.7,7.7,7.5,7.5,2900,5.47993658592212,5.47993658592212,5.33760057070337,5.33760057070337,4074.86467222366,0.0,1.0
2009-04-03,7.6,7.65,7.6,7.65,1800,5.40876857831274,5.44435258211743,5.40876857831274,5.44435258211743,2529.22634827676,0.0,1.0
2009-04-06,7.41,7.5001,7.41,7.5001,3600,5.27354936385493,5.33767173871098,5.27354936385493,5.33767173871098,5058.45269655351,0.0,1.0
2009-04-07,7.2,7.64,6.79,7.64,27700,5.12409654787523,5.4372357813565,4.83230771667678,5.4372357813565,38921.9832484812,0.0,1.0
2009-04-08,7.2,7.2,7.1,7.17,3200,5.12409654787523,5.12409654787523,5.05292854026585,5.10274614559242,4496.40239693646,0.0,1.0
2009-04-09,7.4,7.4,7.17,7.17,1600,5.26643256309399,5.26643256309399,5.10274614559242,5.10274614559242,2248.20119846823,0.0,1.0
2009-04-13,7.4925,7.5,7.4,7.4,2900,5.33226297013266,5.33760057070337,5.26643256309399,5.26643256309399,4074.86467222366,0.0,1.0
2009-04-14,7.46,7.5001,7.4,7.47,2200,5.30913336765961,5.33767173871098,5.26643256309399,5.31625016842055,3091.27664789381,0.0,1.0
2009-04-15,7.43,7.43,7.43,7.43,100,5.2877829653768,5.2877829653768,5.2877829653768,5.2877829653768,140.512574904264,0.0,1.0
2009-04-16,7.6,7.6,7.46,7.46,1000,5.40876857831274,5.40876857831274,5.30913336765961,5.30913336765961,1405.12574904264,0.0,1.0
2009-04-17,7.2,7.57,7.13,7.13,6400,5.12409654787523,5.38741817602993,5.07427894254867,5.07427894254867,8992.80479387291,0.0,1.0
2009-04-20,7.38,7.39,7.2,7.25,3100,5.25219896157211,5.25931576233305,5.12409654787523,5.15968055167992,4355.88982203219,0.0,1.0
2009-04-21,7.39,7.39,7.25,7.25,4800,5.25931576233305,5.25931576233305,5.15968055167992,5.15968055167992,6744.60359540468,0.0,1.0
2009-04-22,7.2399,7.2901,7.2399,7.2901,2200,5.15249258291137,5.18821892273128,5.15249258291137,5.18821892273128,3091.27664789381,0.0,1.0
2009-04-23,7.2787,7.3,7.2,7.2101,8000,5.18010576986381,5.19526455548461,5.12409654787523,5.13128451664378,11241.0059923411,0.0,1.0
2009-04-24,7.28,7.34,7.28,7.34,1100,5.18103095396273,5.22373175852836,5.18103095396273,5.22373175852836,1545.63832394691,0.0,1.0
2009-04-27,7.28,7.3,7.17,7.28,6000,5.18103095396273,5.19526455548461,5.10274614559242,5.18103095396273,8430.75449425586,0.0,1.0
2009-04-28,7.7,7.9,7.2722,7.31,12700,5.47993658592212,5.62227260114088,5.1754798493692,5.20238135624555,17845.0970128416,0.0,1.0
2009-04-29,8.02,8.15,7.73,7.73,19900,5.70767421027213,5.80019262016432,5.50128698820494,5.50128698820494,27962.0024059486,0.0,1.0
2009-04-30,8.24,8.24,8.03,8.03,1900,5.86424382701277,5.86424382701277,5.71479101103307,5.71479101103307,2669.73892318102,0.0,1.0
2009-05-01,8.0,8.21,7.9,8.21,7500,5.69344060875026,5.84289342472995,5.62227260114088,5.84289342472995,10538.4431178198,0.0,1.0
2009-05-04,8.0501,8.24,8.03,8.24,1800,5.72909578056256,5.86424382701277,5.71479101103307,5.86424382701277,2529.22634827675,0.0,1.0
2009-05-05,7.96,8.08,7.9,8.05,6700,5.66497340570651,5.75037501483776,5.62227260114088,5.72902461255495,9414.34251858569,0.0,1.0
2009-05-06,8.08,8.08,7.95,7.95,3800,5.75037501483776,5.75037501483776,5.65785660494557,5.65785660494557,5339.47784636204,0.0,1.0
2009-05-07,8.07,8.09,8.06,8.07,2600,5.74325821407682,5.7574918155987,5.73614141331588,5.74325821407682,3653.32694751087,0.0,1.0
2009-05-08,8.21,8.21,8.12,8.12,1700,5.84289342472995,5.84289342472995,5.77884221788151,5.77884221788151,2388.71377337249,0.0,1.0
2009-05-11,8.1,8.2,8.1,8.2,5000,5.76460861635964,5.83577662396901,5.76460861635964,5.83577662396901,7025.6287452132,0.0,1.0
2009-05-12,8.2,8.2,8.13,8.13,600,5.83577662396901,5.83577662396901,5.78595901864245,5.78595901864245,843.075449425585,0.0,1.0
2009-05-13,8.1,8.16,8.1,8.16,5400,5.76460861635964,5.80730942092526,5.76460861635964,5.80730942092526,7587.67904483026,0.0,1.0
2009-05-14,8.1,8.1,8.1,8.1,0,5.76460861635964,5.76460861635964,5.76460861635964,5.76460861635964,0,0.0,1.0
2009-05-15,8.1,8.1,8.1,8.1,0,5.76460861635964,5.76460861635964,5.76460861635964,5.76460861635964,0,0.0,1.0
2009-05-18,8.0299,8.0826,7.98,8.0826,3000,5.71471984302546,5.7522253830356,5.67920700722838,5.7522253830356,4215.37724712793,0.0,1.0
2009-05-19,7.85,7.97,7.85,7.97,2700,5.58668859733619,5.67209020646744,5.58668859733619,5.67209020646744,3793.83952241513,0.0,1.0
2009-05-20,7.3001,7.81,6.53,7.72,14300,5.19533572349222,5.55822139429244,4.6472708968924,5.494170187444,20093.2982113098,0.0,1.0
2009-05-21,7.25,7.25,7.25,7.25,100,5.15968055167992,5.15968055167992,5.15968055167992,5.15968055167992,140.512574904264,0.0,1.0
2009-05-22,7.42,7.48,7.35,7.35,2600,5.28066616461586,5.32336696918149,5.2308485592893,5.2308485592893,3653.32694751087,0.0,1.0
2009-05-26,7.6,7.68,7.5,7.52,2400,5.40876857831274,5.46570298440025,5.33760057070337,5.35183417222524,3372.30179770234,0.0,1.0
2009-05-27,7.75,7.75,7.7,7.7,1000,5.51552058972681,5.51552058972681,5.47993658592212,5.47993658592212,1405.12574904264,0.0,1.0
2009-05-28,7.84,7.85,7.8,7.8,2000,5.57957179657525,5.58668859733619,5.5511045935315,5.5511045935315,2810.25149808528,0.0,1.0
2009-05-29,7.91,7.96,7.9,7.94,3200,5.62938940190182,5.66497340570651,5.62227260114088,5.65073980418463,4496.40239693645,0.0,1.0
2009-06-01,8.05,8.05,7.99,8.0,1700,5.72902461255495,5.72902461255495,5.68632380798932,5.69344060875026,2388.71377337249,0.0,1.0
2009-06-02,7.99,8.15,7.99,8.05,4400,5.68632380798932,5.80019262016432,5.68632380798932,5.72902461255495,6182.55329578762,0.0,1.0
2009-06-03,7.95,8.0,7.95,8.0,400,5.65785660494557,5.69344060875026,5.65785660494557,5.69344060875026,562.050299617057,0.0,1.0
2009-06-04,7.98,7.98,7.98,7.98,100,5.67920700722838,5.67920700722838,5.67920700722838,5.67920700722838,140.512574904264,0.0,1.0
2009-06-05,7.9,7.9,7.9,7.9,1300,5.62227260114088,5.62227260114088,5.62227260114088,5.62227260114088,1826.66347375543,0.0,1.0
2009-06-08,7.9,7.9,7.9,7.9,300,5.62227260114088,5.62227260114088,5.62227260114088,5.62227260114088,421.537724712793,0.0,1.0
2009-06-09,7.8,7.8,7.8,7.8,500,5.5511045935315,5.5511045935315,5.5511045935315,5.5511045935315,702.562874521321,0.0,1.0
2009-06-10,7.8,7.8,7.8,7.8,0,5.5511045935315,5.5511045935315,5.5511045935315,5.5511045935315,0,0.0,1.0
2009-06-11,7.75,7.8,7.7,7.8,3600,5.51552058972681,5.5511045935315,5.47993658592212,5.5511045935315,5058.45269655351,0.0,1.0
2009-06-12,7.7,7.7,7.56,7.56,300,5.47993658592212,5.47993658592212,5.38030137526899,5.38030137526899,421.537724712793,0.0,1.0
2009-06-15,7.4699,8.2,7.3,8.2,1300,5.31617900041294,5.83577662396901,5.19526455548461,5.83577662396901,1826.66347375544,0.0,1.0
2009-06-16,7.47,7.47,7.47,7.47,0,5.31625016842055,5.31625016842055,5.31625016842055,5.31625016842055,0,0.0,1.0
2009-06-17,7.45,7.45,7.2,7.2,6000,5.30201656689868,5.30201656689868,5.12409654787523,5.12409654787523,8430.75449425585,0.0,1.0
2009-06-18,7.59,7.59,7.45,7.45,1300,5.40165177755181,5.40165177755181,5.30201656689868,5.30201656689868,1826.66347375543,0.0,1.0
2009-06-19,7.45,7.45,7.2,7.34,1100,5.30201656689868,5.30201656689868,5.12409654787523,5.22373175852836,1545.63832394691,0.0,1.0
2009-06-22,7.21,7.55,7.21,7.3,1800,5.13121334863617,5.37318457450805,5.13121334863617,5.19526455548461,2529.22634827675,0.0,1.0
2009-06-23,7.1,7.1,7.08,7.08,400,5.05292854026585,5.05292854026585,5.03869493874398,5.03869493874398,562.050299617057,0.0,1.0
2009-06-24,7.4,7.4,7.06,7.06,800,5.26643256309399,5.26643256309399,5.0244613372221,5.0244613372221,1124.10059923411,0.0,1.0
2009-06-25,8.0999,8.15,7.597,7.6,5000,5.76453744835203,5.80019262016432,5.40663353808446,5.40876857831274,7025.6287452132,0.0,1.0
2009-06-26,8.15,8.2,7.96,8.05,5400,5.80019262016432,5.83577662396901,5.66497340570651,5.72902461255495,7587.67904483027,0.0,1.0
2009-06-29,8.0,8.0001,7.99,7.99,1200,5.69344060875026,5.69351177675787,5.68632380798932,5.68632380798932,1686.15089885117,0.0,1.0
2009-06-30,8.0,8.0,8.0,8.0,700,5.69344060875026,5.69344060875026,5.69344060875026,5.69344060875026,983.588024329849,0.0,1.0
2009-07-01,9.04,9.3,7.9,7.94,38000,6.46917189169248,6.65523214521461,5.65336924163392,5.68199389602194,53101.0778120053,0.05,1.0
2009-07-02,9.14,9.16,8.64,8.77,9400,6.54073352766253,6.55504585485654,6.18292534781228,6.27595547457335,13135.5297745487,0.0,1.0
2009-07-06,9.0,9.3,8.8,8.8,8800,6.44054723730446,6.65523214521461,6.29742396536436,6.29742396536436,12297.0917038328,0.0,1.0
2009-07-07,9.05,9.05,8.77,8.77,2100,6.47632805528949,6.47632805528949,6.27595547457335,6.27595547457335,2934.53324750556,0.0,1.0
2009-07-08,9.0,9.0,8.86,8.86,400,6.44054723730446,6.44054723730446,6.34036094694639,6.34036094694639,558.958713810582,0.0,1.0
2009-07-09,9.0,9.0,9.0,9.0,1100,6.44054723730446,6.44054723730446,6.44054723730446,6.44054723730446,1537.1364629791,0.0,1.0
2009-07-10,8.86,9.0,8.85,9.0,2600,6.34036094694639,6.44054723730446,6.33320478334939,6.44054723730446,3633.23163976878,0.0,1.0
2009-07-13,8.982,9.0,8.96,8.96,2700,6.42766614282985,6.44054723730446,6.41192258291644,6.41192258291644,3772.97131822143,0.0,1.0
2009-07-14,8.9,8.99,8.9,8.99,1300,6.36898560133441,6.43339107370746,6.36898560133441,6.43339107370746,1816.61581988439,0.0,1.0
2009-07-15,8.85,9.01,8.85,9.0,2400,6.33320478334939,6.44770340090147,6.33320478334939,6.44054723730446,3353.75228286349,0.0,1.0
2009-07-16,8.8,8.84,8.74,8.84,8700,6.29742396536436,6.32604861975238,6.25448698378233,6.32604861975238,12157.3520253802,0.0,1.0
2009-07-17,8.4499,8.7503,8.35,8.35,23200,6.04688667783322,6.26185783228725,5.97539660349914,5.97539660349914,32419.6054010138,0.0,1.0
2009-07-20,8.22,9.12,8.18,9.12,6700,5.88236647673808,6.52642120046852,5.85374182235005,6.52642120046852,9362.55845632724,0.0,1.0
2009-07-21,8.25,8.3481,7.82,8.21,8100,5.90383496752909,5.97403693241571,5.59611993285788,5.87521031314107,11318.9139546643,0.0,1.0
2009-07-22,8.25,8.2999,8.2,8.2999,2100,5.90383496752909,5.93954422387814,5.86805414954406,5.93954422387814,2934.53324750556,0.0,1.0
2009-07-23,8.25,8.25,8.2,8.25,4800,5.90383496752909,5.90383496752909,5.86805414954406,5.90383496752909,6707.50456572698,0.0,1.0
2009-07-24,8.25,8.25,8.03,8.1,2400,5.90383496752909,5.90383496752909,5.74639936839498,5.79649251357402,3353.75228286349,0.0,1.0
2009-07-27,8.2,8.35,8.2,8.3,4000,5.86805414954406,5.97539660349914,5.86805414954406,5.93961578551411,5589.58713810583,0.0,1.0
2009-07-28,8.11,8.66,8.11,8.21,10100,5.80364867717102,6.19723767500629,5.80364867717102,5.87521031314107,14113.7075237172,0.0,1.0
2009-07-29,8.11,8.11,8.11,8.11,0,5.80364867717102,5.80364867717102,5.80364867717102,5.80364867717102,0,0.0,1.0
2009-07-30,8.15,8.2,8.11,8.1499,3000,5.83227333155904,5.86805414954406,5.80364867717102,5.83220176992307,4192.19035357937,0.0,1.0
2009-07-31,8.45,8.64,8.15,8.2,2700,6.04695823946919,6.18292534781228,5.83227333155904,5.86805414954406,3772.97131822143,0.0,1.0
2009-08-03,8.72,8.7499,8.5,8.67,4800,6.24017465658832,6.26157158574337,6.08273905745421,6.2043938386033,6707.50456572699,0.0,1.0
2009-08-04,8.775,8.92,8.65,8.75,3700,6.27953355637185,6.38329792852842,6.19008151140929,6.26164314737934,5170.36810274789,0.0,1.0
2009-08-05,8.75,9.07,8.75,9.07,500,6.26164314737934,6.4906403824835,6.26164314737934,6.4906403824835,698.698392263227,0.0,1.0
2009-08-06,8.8,8.82,8.75,8.75,116800,6.29742396536436,6.31173629255837,6.26164314737934,6.26164314737934,163215.94443269,0.0,1.0
2009-08-07,8.9,8.95,8.8,8.8922,16000,6.36898560133441,6.40476641931944,6.29742396536436,6.36340379372875,22358.3485524233,0.0,1.0
2009-08-10,8.76,8.86,8.71,8.86,900,6.26879931097634,6.34036094694639,6.23301849299132,6.34036094694639,1257.65710607381,0.0,1.0
2009-08-11,8.65,8.72,8.65,8.72,1100,6.19008151140929,6.24017465658832,6.19008151140929,6.24017465658832,1537.1364629791,0.0,1.0
2009-08-12,8.6,8.74,8.3,8.65,60200,6.15430069342426,6.25448698378233,5.93961578551411,6.19008151140929,84123.2864284926,0.0,1.0
2009-08-13,8.6,8.7,8.6,8.6101,3400,6.15430069342426,6.22586232939431,6.15430069342426,6.16152841865724,4751.14906738995,0.0,1.0
2009-08-14,8.65,8.7,8.55,8.6999,1400,6.19008151140929,6.22586232939431,6.11851987543924,6.22579076775834,1956.35549833704,0.0,1.0
2009-08-17,8.6,8.728,8.6,8.66,1600,6.15430069342426,6.24589958746593,6.15430069342426,6.19723767500629,2235.83485524233,0.0,1.0
2009-08-18,8.6,8.61,8.6,8.6,3300,6.15430069342426,6.16145685702127,6.15430069342426,6.15430069342426,4611.4093889373,0.0,1.0
2009-08-19,8.765,8.9,8.65,8.65,5400,6.27237739277485,6.36898560133441,6.19008151140929,6.19008151140929,7545.94263644285,0.0,1.0
2009-08-20,8.77,8.77,8.77,8.77,0,6.27595547457335,6.27595547457335,6.27595547457335,6.27595547457335,0,0.0,1.0
2009-08-21,8.75,9.0,8.6505,8.89,7700,6.26164314737934,6.44054723730446,6.19043931958914,6.36182943773741,10759.9552408537,0.0,1.0
2009-08-24,8.7,8.7,8.65,8.65,1200,6.22586232939431,6.22586232939431,6.19008151140929,6.19008151140929,1676.87614143175,0.0,1.0
2009-08-25,8.7955,8.8,8.7,8.8,5400,6.29420369174571,6.29742396536436,6.22586232939431,6.29742396536436,7545.94263644286,0.0,1.0
2009-08-26,8.5501,8.8,8.55,8.7903,8500,6.11859143707521,6.29742396536436,6.11851987543924,6.29048248667527,11877.8726684749,0.0,1.0
2009-08-27,8.51,8.57,8.3,8.57,9600,6.08989522105122,6.13283220263325,5.93961578551411,6.13283220263325,13415.009131454,0.0,1.0
2009-08-28,8.6001,8.6001,8.45,8.55,400,6.15437225506023,6.15437225506023,6.04695823946919,6.11851987543924,558.958713810582,0.0,1.0
2009-08-31,8.8,8.8,8.6,8.6,6200,6.29742396536436,6.29742396536436,6.15430069342426,6.15430069342426,8663.86006406403,0.0,1.0
2009-09-01,8.8,9.04,8.8,8.8999,1400,6.29742396536436,6.46917189169248,6.29742396536436,6.36891403969844,1956.35549833704,0.0,1.0
2009-09-02,8.94,8.94,8.84,8.84,400,6.39761025572243,6.39761025572243,6.32604861975238,6.32604861975238,558.958713810582,0.0,1.0
2009-09-03,8.8,8.86,8.8,8.86,800,6.29742396536436,6.34036094694639,6.29742396536436,6.34036094694639,1117.91742762116,0.0,1.0
2009-09-04,8.83,8.94,8.8001,8.81,3000,6.31889245615538,6.39761025572243,6.29749552700033,6.30458012896137,4192.19035357936,0.0,1.0
2009-09-08,8.8201,8.91,8.8201,8.86,500,6.31180785419434,6.37614176493142,6.31180785419434,6.34036094694639,698.698392263228,0.0,1.0
2009-09-09,8.9,8.94,8.9,8.9399,1400,6.36898560133441,6.39761025572243,6.36898560133441,6.39753869408646,1956.35549833704,0.0,1.0
2009-09-10,9.03,9.03,8.94,8.94,3300,6.46201572809548,6.46201572809548,6.39761025572243,6.39761025572243,4611.4093889373,0.0,1.0
2009-09-11,9.08,9.08,9.0799,9.0799,600,6.4977965460805,6.4977965460805,6.49772498444453,6.49772498444453,838.438070715873,0.0,1.0
2009-09-14,9.0,9.01,9.0,9.01,4700,6.44054723730446,6.44770340090147,6.44054723730446,6.44770340090147,6567.76488727434,0.0,1.0
2009-09-15,9.0103,9.0103,9.01,9.01,1000,6.44791808580938,6.44791808580938,6.44770340090147,6.44770340090147,1397.39678452645,0.0,1.0
2009-09-16,9.1,9.14,9.04,9.08,5900,6.51210887327451,6.54073352766253,6.46917189169248,6.4977965460805,8244.64102870609,0.0,1.0
2009-09-17,9.08,9.1,9.08,9.08,3000,6.4977965460805,6.51210887327451,6.4977965460805,6.4977965460805,4192.19035357937,0.0,1.0
2009-09-18,9.1,9.2,9.1,9.1,7900,6.51210887327451,6.58367050924456,6.51210887327451,6.51210887327451,11039.434597759,0.0,1.0
2009-09-21,9.1,9.1,9.1,9.1,0,6.51210887327451,6.51210887327451,6.51210887327451,6.51210887327451,0,0.0,1.0
2009-09-22,9.1351,9.14,9.12,9.12,1500,6.5372270075,6.54073352766253,6.52642120046852,6.52642120046852,2096.09517678968,0.0,1.0
2009-09-23,9.2,9.2001,9.2,9.2001,1700,6.58367050924456,6.58374207088053,6.58367050924456,6.58374207088053,2375.57453369497,0.0,1.0
2009-09-24,9.0,9.21,9.0,9.21,4500,6.44054723730446,6.59082667284157,6.44054723730446,6.59082667284157,6288.28553036905,0.0,1.0
2009-09-25,9.0,9.07,8.9995,9.0699,22200,6.44054723730446,6.4906403824835,6.44018942912461,6.49056882084753,31022.2086164873,0.0,1.0
2009-09-28,9.01,9.01,9.01,9.01,1100,6.44770340090147,6.44770340090147,6.44770340090147,6.44770340090147,1537.1364629791,0.0,1.0
2009-09-29,9.01,9.01,9.01,9.01,400,6.44770340090147,6.44770340090147,6.44770340090147,6.44770340090147,558.958713810582,0.0,1.0
2009-09-30,9.01,9.01,9.01,9.01,0,6.44770340090147,6.44770340090147,6.44770340090147,6.44770340090147,0,0.0,1.0
2009-10-01,9.01,9.01,9.01,9.01,0,6.44770340090147,6.44770340090147,6.44770340090147,6.44770340090147,0,0.0,1.0
2009-10-02,9.0948,9.1,9.02,9.02,3600,6.50838766820407,6.51210887327451,6.45485956449847,6.45485956449847,5030.62842429524,0.0,1.0
2009-10-05,9.0719,9.15,9.05,9.15,5200,6.49200005356693,6.54788969125954,6.47632805528949,6.54788969125954,7266.46327953756,0.0,1.0
2009-10-06,9.2999,9.2999,9.06,9.15,1000,6.65516058357864,6.65516058357864,6.48348421888649,6.54788969125954,1397.39678452646,0.0,1.0
2009-10-07,10.0,10.0,9.2999,9.2999,22000,7.15616359700496,7.15616359700496,6.65516058357864,6.65516058357864,30742.729259582,0.0,1.0
2009-10-08,9.85,9.95,9.85,9.95,10400,7.04882114304988,7.12038277901993,7.04882114304988,7.12038277901993,14532.9265590751,0.0,1.0
2009-10-09,10.0,10.0,9.886,9.89,2900,7.15616359700496,7.15616359700496,7.0745833319991,7.0774457974379,4052.45067512672,0.0,1.0
2009-10-12,9.9935,10.0,9.851,10.0,4700,7.1515120906669,7.15616359700496,7.04953675940958,7.15616359700496,6567.76488727434,0.0,1.0
2009-10-13,9.99,10.25,9.94,10.0,44000,7.14900743340795,7.33506768693008,7.11322661542293,7.15616359700496,61485.4585191641,0.0,1.0
2009-10-14,9.99,10.02,9.98,9.995,32700,7.14900743340795,7.17047592419897,7.14185126981095,7.15258551520645,45694.8748540151,0.0,1.0
2009-10-15,10.02,10.29,9.98,10.0,34300,7.17047592419897,7.3636923413181,7.14185126981095,7.15616359700496,47930.7097092574,0.0,1.0
2009-10-16,9.992,10.02,9.93,10.02,8100,7.18621948411238,7.20635700868755,7.14162925112449,7.20635700868755,11262.5560879312,0.05,1.0
2009-10-19,9.9,10.05,9.8,9.9701,13500,7.12005333193681,7.22793292787524,7.04813360131118,7.17046906310537,18770.9268132187,0.0,1.0
2009-10-20,10.04,10.19,9.85,9.85,12400,7.22074095481268,7.32862055075111,7.08409346662399,7.08409346662399,17241.4438876972,0.0,1.0
2009-10-21,9.89,10.1,9.7,10.06,38400,7.11286135887424,7.26389279318805,6.97621387068556,7.2351249009378,53392.8584909333,0.0,1.0
2009-10-22,9.7,9.9,9.6699,9.77,23800,6.97621387068556,7.12005333193681,6.95456603176724,7.02655768212349,33092.448752193,0.0,1.0
2009-10-23,9.62,9.8,9.62,9.75,17500,6.91867808618506,7.04813360131118,6.91867808618506,7.01217373599837,24332.6829060243,0.0,1.0
2009-10-26,9.74,9.85,9.65,9.75,5600,7.00498176293581,7.08409346662399,6.94025400537274,7.01217373599837,7786.45852992777,0.0,1.0
2009-10-27,9.65,9.88,9.64,9.88,4300,6.94025400537274,7.10566938581168,6.93306203231018,7.10566938581168,5978.88779976597,0.0,1.0
2009-10-28,9.45,9.7,9.45,9.7,18500,6.79641454412149,6.97621387068556,6.79641454412149,6.97621387068556,25723.1219292257,0.0,1.0
2009-10-29,8.74,9.55,8.52,9.55,26600,6.28578445667956,6.86833427474712,6.12756104930319,6.86833427474712,36985.6780171569,0.0,1.0
2009-10-30,8.4,8.71,8.25,8.65,7200,6.04125737255244,6.26420853749188,5.933377776614,6.2210566991165,10011.16096705,0.0,1.0
2009-11-02,8.3,8.61,8.25,8.61,2100,5.96933764192682,6.19228880686625,5.933377776614,6.19228880686625,2919.92194872291,0.0,1.0
2009-11-03,8.16,8.97,8.11,8.97,6600,5.86865001905094,6.4511998371185,5.83269015373813,6.4511998371185,9176.89755312917,0.0,1.0
2009-11-04,8.25,8.3,8.25,8.25,1100,5.933377776614,5.96933764192682,5.933377776614,5.933377776614,1529.48292552153,0.0,1.0
2009-11-05,8.4999,8.4999,8.3,8.31,4700,6.11310518344744,6.11310518344744,5.96933764192682,5.97652961498938,6535.06340904652,0.0,1.0
2009-11-06,8.5,8.5,8.4,8.5,2400,6.11317710317806,6.11317710317806,6.04125737255244,6.11317710317806,3337.05365568333,0.0,1.0
2009-11-09,8.51,8.51,8.5,8.5,600,6.12036907624063,6.12036907624063,6.11317710317806,6.11317710317806,834.263413920832,0.0,1.0
2009-11-10,8.6415,8.78,8.55,8.6,9400,6.21494352201332,6.31455234892981,6.14913696849088,6.18509683380369,13070.1268180931,0.0,1.0
2009-11-11,8.7,8.7,8.6,8.6,3600,6.25701656442931,6.25701656442931,6.18509683380369,6.18509683380369,5005.580483525,0.0,1.0
2009-11-12,8.66,8.91,8.65,8.82,102400,6.22824867217906,6.40804799874312,6.2210566991165,6.34332024118006,142380.955975822,0.0,1.0
2009-11-13,9.14,9.66,8.6601,8.6601,8700,6.57346337918206,6.94744597843531,6.22832059190969,6.22832059190969,12096.8195018521,0.0,1.0
2009-11-16,9.5702,9.59,9.09,9.42,4400,6.8828620603335,6.89710216699737,6.53750351386925,6.77483862493381,6117.9317020861,0.0,1.0
2009-11-17,9.3,9.83,9.26,9.71,9300,6.68853494818306,7.06970952049887,6.65976705593281,6.98340584374812,12931.0829157729,0.0,1.0
2009-11-18,9.32,9.4,9.31,9.3108,1000,6.70291889430818,6.76045467880868,6.69572692124562,6.69630227909063,1390.43902320139,0.0,1.0
2009-11-19,9.4,9.5,9.3125,9.5,4400,6.76045467880868,6.83237440943431,6.69752491451126,6.83237440943431,6117.93170208611,0.0,1.0
2009-11-20,9.45,9.45,9.37,9.39,700,6.79641454412149,6.79641454412149,6.738878759621,6.75326270574612,973.307316240972,0.0,1.0
2009-11-23,9.25,9.43,9.25,9.43,1100,6.65257508287025,6.78203059799637,6.65257508287025,6.78203059799637,1529.48292552153,0.0,1.0
2009-11-24,9.335,9.35,9.3,9.31,600,6.71370685390203,6.72449481349587,6.68853494818306,6.69572692124562,834.263413920833,0.0,1.0
2009-11-25,9.3,9.301,9.3,9.3,2000,6.68853494818306,6.68925414548932,6.68853494818306,6.68853494818306,2780.87804640278,0.0,1.0
2009-11-27,9.25,9.25,9.2,9.25,1600,6.65257508287025,6.65257508287025,6.61661521755743,6.65257508287025,2224.70243712222,0.0,1.0
2009-11-30,9.25,9.25,9.2,9.2,300,6.65257508287025,6.65257508287025,6.61661521755743,6.61661521755743,417.131706960416,0.0,1.0
2009-12-01,9.2501,9.26,9.25,9.2501,2000,6.65264700260087,6.65976705593281,6.65257508287025,6.65264700260087,2780.87804640278,0.0,1.0
2009-12-02,9.2,9.21,9.2,9.21,500,6.61661521755743,6.62380719062,6.61661521755743,6.62380719062,695.219511600695,0.0,1.0
2009-12-03,9.2,9.35,9.05,9.3,5600,6.61661521755743,6.72449481349587,6.508735621619,6.68853494818306,7786.45852992778,0.0,1.0
2009-12-04,9.15,9.2,9.15,9.2,1200,6.58065535224462,6.61661521755743,6.58065535224462,6.61661521755743,1668.52682784167,0.0,1.0
2009-12-07,9.1,9.11,9.0509,9.11,1200,6.54469548693181,6.55188745999437,6.50938289919463,6.55188745999437,1668.52682784167,0.0,1.0
2009-12-08,9.1,9.1,9.1,9.1,0,6.54469548693181,6.54469548693181,6.54469548693181,6.54469548693181,0,0.0,1.0
2009-12-09,8.91,9.05,8.9,9.05,18000,6.40804799874312,6.508735621619,6.40085602568056,6.508735621619,25027.902417625,0.0,1.0
2009-12-10,8.91,8.94,8.86,8.94,1100,6.40804799874312,6.42962391793081,6.37208813343031,6.42962391793081,1529.48292552153,0.0,1.0
2009-12-11,8.861,8.8645,8.861,8.8645,300,6.37280733073657,6.37532452130846,6.37280733073657,6.37532452130846,417.131706960416,0.0,1.0
2009-12-14,8.91,8.91,8.81,8.89,2700,6.40804799874312,6.40804799874312,6.3361282681175,6.393664052618,3754.18536264375,0.0,1.0
2009-12-15,8.9899,8.99,8.94,8.94,2700,6.465511863513,6.46558378324362,6.42962391793081,6.42962391793081,3754.18536264375,0.0,1.0
2009-12-16,9.15,9.22,9.04,9.04,1200,6.58065535224462,6.63099916368256,6.50154364855644,6.50154364855644,1668.52682784167,0.0,1.0
2009-12-17,9.1,9.27,9.1,9.27,1000,6.54469548693181,6.66695902899537,6.54469548693181,6.66695902899537,1390.43902320139,0.0,1.0
2009-12-18,8.9001,9.15,8.88,9.15,4400,6.40092794541119,6.58065535224462,6.38647207955544,6.58065535224462,6117.93170208611,0.0,1.0
2009-12-21,8.72,8.91,8.63,8.91,4800,6.27140051055444,6.40804799874312,6.20667275299138,6.40804799874312,6674.10731136666,0.0,1.0
2009-12-22,8.9,8.9,8.76,8.76,2800,6.40085602568056,6.40085602568056,6.30016840280469,6.30016840280469,3893.22926496389,0.0,1.0
2009-12-23,9.0,9.0,8.85,8.85,3900,6.47277575630619,6.47277575630619,6.36489616036775,6.36489616036775,5422.71219048541,0.0,1.0
2009-12-24,9.1,9.1,9.0499,9.05,700,6.54469548693181,6.54469548693181,6.50866370188837,6.508735621619,973.307316240972,0.0,1.0
2009-12-28,9.45,9.6,9.14,9.14,2700,6.79641454412149,6.90429414005993,6.57346337918206,6.57346337918206,3754.18536264375,0.0,1.0
2009-12-29,9.5681,9.59,9.4781,9.5,5600,6.88135174599036,6.89710216699737,6.8166239884273,6.83237440943431,7786.45852992777,0.0,1.0
2009-12-30,9.34,9.58,9.34,9.54,2900,6.71730284043331,6.88991019393481,6.71730284043331,6.86114230168456,4032.27316728403,0.0,1.0
2009-12-31,9.1993,9.37,9.17,9.37,1600,6.61611177944306,6.738878759621,6.59503929836975,6.738878759621,2224.70243712222,0.0,1.0
2010-01-04,9.21,9.4,9.2,9.2599,8300,6.62380719062,6.76045467880868,6.61661521755743,6.65969513620218,11540.6438925715,0.0,1.0
2010-01-05,9.16,9.21,9.16,9.21,300,6.58784732530719,6.62380719062,6.58784732530719,6.62380719062,417.131706960416,0.0,1.0
2010-01-06,9.15,9.2,9.15,9.17,1400,6.61661521755743,6.65277158486649,6.61661521755743,6.63107776448106,1936.0352051315,0.05,1.0
2010-01-07,9.1999,9.2,9.126,9.15,1400,6.65269927213187,6.65277158486649,6.59926016124909,6.61661521755743,1936.0352051315,0.0,1.0
2010-01-08,9.41,9.41,9.19,9.19,2900,6.80462832756453,6.80462832756453,6.64554031140468,6.64554031140468,4010.35863920096,0.0,1.0
2010-01-11,9.465,9.5,9.43,9.5,1100,6.84440033160449,6.86970978872083,6.81909087448815,6.86970978872083,1521.17051831761,0.0,1.0
2010-01-12,9.465,9.465,9.465,9.465,0,6.84440033160449,6.84440033160449,6.84440033160449,6.84440033160449,0,0.0,1.0
2010-01-13,9.41,9.48,9.41,9.48,200,6.80462832756453,6.85524724179721,6.80462832756453,6.85524724179721,276.576457875928,0.0,1.0
2010-01-14,9.6,9.95,9.5,9.55,9500,6.94202252333895,7.19511709450235,6.86970978872083,6.90586615602989,13137.3817491066,0.0,1.0
2010-01-15,9.55,9.6,9.55,9.6,200,6.90586615602989,6.94202252333895,6.90586615602989,6.94202252333895,276.576457875928,0.0,1.0
2010-01-19,9.45,9.5301,9.45,9.53,1400,6.83355342141178,6.89147592184089,6.83355342141178,6.89140360910627,1936.0352051315,0.0,1.0
2010-01-20,9.4,9.44,9.4,9.44,1500,6.79739705410272,6.82632214794996,6.79739705410272,6.82632214794996,2074.32343406946,0.0,1.0
2010-01-21,9.3001,9.41,9.3001,9.41,4300,6.72515663221922,6.80462832756453,6.72515663221922,6.80462832756453,5946.39384433246,0.0,1.0
2010-01-22,9.15,9.3,9.1,9.3,4000,6.61661521755743,6.72508431948461,6.58045885024838,6.72508431948461,5531.52915751857,0.0,1.0
2010-01-25,9.05,9.17,8.99,9.14,6500,6.54430248293932,6.63107776448106,6.50091484216845,6.60938394409562,8988.73488096767,0.0,1.0
2010-01-26,9.03,9.1,8.95,8.95,5100,6.5298399360157,6.58045885024838,6.47198974832121,6.47198974832121,7052.69967583617,0.0,1.0
2010-01-27,9.0,9.09,8.98,9.03,8500,6.50814611563026,6.57322757678657,6.49368356870664,6.5298399360157,11754.499459727,0.0,1.0
2010-01-28,9.0,9.1,8.98,9.1,12200,6.50814611563026,6.58045885024838,6.49368356870664,6.58045885024838,16871.1639304316,0.0,1.0
2010-01-29,8.9,9.0,8.55,9.0,17000,6.43583338101215,6.50814611563026,6.18273880984875,6.50814611563026,23508.9989194539,0.0,1.0
2010-02-01,9.032,9.1,8.95,8.95,2700,6.53128619070806,6.58045885024838,6.47198974832121,6.47198974832121,3733.78218132503,0.0,1.0
2010-02-02,9.04,9.1,8.98,9.02,2300,6.53707120947751,6.58045885024838,6.49368356870664,6.52260866255389,3180.62926557317,0.0,1.0
2010-02-03,9.01,9.3,9.01,9.02,12000,6.51537738909207,6.72508431948461,6.51537738909207,6.52260866255389,16594.5874725557,0.0,1.0
2010-02-04,9.0,9.06,8.9999,8.9999,7600,6.50814611563026,6.55153375640113,6.50807380289565,6.50807380289565,10509.9053992853,0.0,1.0
2010-02-05,8.9,9.0,8.85,8.99,2400,6.43583338101215,6.50814611563026,6.39967701370309,6.50091484216845,3318.91749451114,0.0,1.0
2010-02-08,8.9,8.9,8.89,8.89,2100,6.43583338101215,6.43583338101215,6.42860210755034,6.42860210755034,2904.05280769725,0.0,1.0
2010-02-09,8.9,8.95,8.8001,8.8001,2800,6.43583338101215,6.47198974832121,6.36359295912865,6.36359295912865,3872.070410263,0.0,1.0
2010-02-10,8.95,8.95,8.95,8.95,100,6.47198974832121,6.47198974832121,6.47198974832121,6.47198974832121,138.288228937964,0.0,1.0
2010-02-11,9.0,9.07,9.0,9.07,1500,6.50814611563026,6.55876502986294,6.50814611563026,6.55876502986294,2074.32343406946,0.0,1.0
2010-02-12,9.01,9.01,8.9001,8.9001,400,6.51537738909207,6.51537738909207,6.43590569374677,6.43590569374677,553.152915751857,0.0,1.0
2010-02-16,9.0,9.17,9.0,9.17,7000,6.50814611563026,6.63107776448106,6.50814611563026,6.63107776448106,9680.1760256575,0.0,1.0
2010-02-17,8.92,8.92,8.9,8.9101,1200,6.45029592793577,6.45029592793577,6.43583338101215,6.44313696720858,1659.45874725557,0.0,1.0
2010-02-18,8.95,8.95,8.95,8.95,300,6.47198974832121,6.47198974832121,6.47198974832121,6.47198974832121,414.864686813892,0.0,1.0
2010-02-19,8.95,8.95,8.95,8.95,0,6.47198974832121,6.47198974832121,6.47198974832121,6.47198974832121,0,0.0,1.0
2010-02-22,9.0929,9.15,9.0,9.0,4900,6.57532464609049,6.61661521755743,6.50814611563026,6.50814611563026,6776.12321796025,0.0,1.0
2010-02-23,9.1,9.1,9.1,9.1,2300,6.58045885024838,6.58045885024838,6.58045885024838,6.58045885024838,3180.62926557317,0.0,1.0
2010-02-24,9.12,9.12,9.1,9.112,700,6.594921397172,6.594921397172,6.58045885024838,6.58913637840255,968.017602565749,0.0,1.0
2010-02-25,9.15,9.15,9.15,9.15,500,6.61661521755743,6.61661521755743,6.61661521755743,6.61661521755743,691.441144689821,0.0,1.0
2010-02-26,9.77,9.77,9.24,9.24,12400,7.06495417218974,7.06495417218974,6.68169667871374,6.68169667871374,17147.7403883076,0.0,1.0
2010-03-01,10.39,10.454,9.9,9.9,3400,7.51329312682205,7.55957327697764,7.15896072719329,7.15896072719329,4701.79978389078,0.0,1.0
2010-03-02,10.65,11.12,10.27,10.27,16000,7.70130623682915,8.04117608953428,7.42651784528031,7.42651784528031,22126.1166300743,0.0,1.0
2010-03-03,10.61,10.74,10.6,10.65,4200,7.6723811429819,7.76638769798545,7.66514986952009,7.70130623682915,5808.10561539449,0.0,1.0
2010-03-04,10.37,10.65,10.25,10.65,12500,7.49883057989843,7.70130623682915,7.41205529835669,7.70130623682915,17286.0286172455,0.0,1.0
2010-03-05,10.69,10.93,10.3505,10.44,13200,7.73023133067639,7.90378189375986,7.48472959664789,7.5494494941311,18254.0462198113,0.0,1.0
2010-03-08,11.5,11.73,10.9,11.31,32600,8.31596448108311,8.48228377070478,7.88208807337443,8.1785702853087,45081.9626337763,0.0,1.0
2010-03-09,11.34,11.38,11.26,11.38,2200,8.20026410569413,8.22918919954138,8.14241391799964,8.22918919954138,3042.34103663521,0.0,1.0
2010-03-10,11.035,11.38,11.0,11.38,4800,7.97971026510888,8.22918919954138,7.95440080799254,8.22918919954138,6637.83498902228,0.0,1.0
2010-03-11,11.15,11.19,11.1,11.1,2100,8.06286990991972,8.09179500376696,8.02671354261066,8.02671354261066,2904.05280769725,0.0,1.0
2010-03-12,11.5499,11.55,11.15,11.15,13500,8.35204853565755,8.35212084839217,8.06286990991972,8.06286990991972,18668.9109066252,0.0,1.0
2010-03-15,11.5101,11.55,11.4,11.4,5700,8.32326806727954,8.35212084839217,8.243651746465,8.243651746465,7882.42904946396,0.0,1.0
2010-03-16,11.505,11.65,11.43,11.59,6600,8.31958011781402,8.42443358301029,8.26534556685043,8.38104594223942,9127.02310990564,0.0,1.0
2010-03-17,11.4,11.51,11.4,11.51,4600,8.243651746465,8.32319575454493,8.243651746465,8.32319575454493,6361.25853114635,0.0,1.0
2010-03-18,11.3,11.4,11.3,11.4,2900,8.17133901184689,8.243651746465,8.17133901184689,8.243651746465,4010.35863920096,0.0,1.0
2010-03-19,11.34,11.34,11.25,11.33,2500,8.20026410569413,8.20026410569413,8.13518264453783,8.19303283223232,3457.2057234491,0.0,1.0
2010-03-22,11.28,11.433,11.28,11.3299,5100,8.15687646492326,8.26751494888898,8.15687646492326,8.1929605194977,7052.69967583618,0.0,1.0
2010-03-23,11.4,11.4,11.3,11.4,600,8.243651746465,8.243651746465,8.17133901184689,8.243651746465,829.729373627785,0.0,1.0
2010-03-24,11.3,11.4,11.3,11.4,800,8.17133901184689,8.243651746465,8.17133901184689,8.243651746465,1106.30583150371,0.0,1.0
2010-03-25,11.28,11.5,11.0,11.0,4100,8.15687646492326,8.31596448108311,7.95440080799254,7.95440080799254,5669.81738645653,0.0,1.0
2010-03-26,11.3499,11.52,11.3499,11.39,4000,8.20742306642133,8.33042702800674,8.20742306642133,8.23642047300319,5531.52915751856,0.0,1.0
2010-03-29,11.43,11.55,11.15,11.5,17700,8.26534556685043,8.35212084839217,8.06286990991972,8.31596448108311,24477.0165220197,0.0,1.0
2010-03-30,11.31,11.43,11.31,11.43,2700,8.1785702853087,8.26534556685043,8.1785702853087,8.26534556685043,3733.78218132503,0.0,1.0
2010-03-31,10.95,11.3,10.44,10.44,7200,7.95440080799255,8.2086510621293,7.58392186625043,7.58392186625043,9911.49451769917,0.05,1.0
2010-04-01,10.64,10.88,10.456,10.88,9400,7.72920772575714,7.9035507571652,7.59554473501096,7.9035507571652,12940.0067314406,0.0,1.0
2010-04-05,10.6,10.64,10.21,10.52,14600,7.7001505538558,7.72920772575714,7.41684312781771,7.64203621005311,20098.3083275567,0.0,1.0
2010-04-06,10.5248,10.55,10.32,10.32,5000,7.64552307068127,7.66382908897912,7.4967503505464,7.4967503505464,6882.98230395776,0.0,1.0
2010-04-07,10.6699,10.71,10.59,10.59,1700,7.75092796175339,7.78005777658449,7.69288626088046,7.69288626088046,2340.21398334564,0.0,1.0
2010-04-08,10.5001,10.65,10.5,10.65,2100,7.62758026703219,7.73647201873248,7.62750762410244,7.73647201873248,2890.85256766226,0.0,1.0
2010-04-09,10.7499,10.75,10.45,10.5,5500,7.80904230555608,7.80911494848583,7.59118615922576,7.62750762410244,7571.28053435354,0.0,1.0
2010-04-12,11.3601,13.04,10.744,13.04,20000,8.25230946291106,9.4726380398377,7.80475637270063,9.4726380398377,27531.929215831,0.0,1.0
2010-04-13,10.8,11.4,10.78,11.31,7900,7.84543641336251,8.28129399188265,7.83090782741184,8.21591535510463,10875.1120402533,0.0,1.0
2010-04-14,11.04,11.16,10.69,10.91,17000,8.01977944477057,8.1069509604746,7.76552919063382,7.9253436360912,23402.1398334564,0.0,1.0
2010-04-15,11.358,11.4099,10.99,11.17,9600,8.25078396138624,8.28848564192823,7.98345797989389,8.11421525344993,13215.3260235989,0.0,1.0
2010-04-16,11.48,11.55,11.1501,11.44,12000,8.33940833568534,8.39025838651269,8.09975931042901,8.31035116378399,16519.1575294986,0.0,1.0
2010-04-19,11.86,11.86,11.4,11.51,14500,8.61545146874809,8.61545146874809,8.28129399188265,8.36120121461134,19960.6486814775,0.0,1.0
2010-04-20,11.9,12.01,11.85,11.92,13800,8.64450864064943,8.72441586337813,8.60818717577276,8.65903722660011,18997.0311589234,0.0,1.0
2010-04-21,12.0,12.08,11.9999,12.08,5600,8.71715157040279,8.77526591420547,8.71707892747304,8.77526591420547,7708.94018043269,0.0,1.0
2010-04-22,12.0001,12.12,11.9001,12.0,3700,8.71722421333254,8.80432308610682,8.64458128357919,8.71715157040279,5093.40690492874,0.0,1.0
2010-04-23,12.14,12.14,12.0,12.06,3100,8.81885167205749,8.81885167205749,8.71715157040279,8.7607373282548,4267.44902845381,0.0,1.0
2010-04-26,12.0,12.14,12.0,12.12,7800,8.71715157040279,8.81885167205749,8.71715157040279,8.80432308610682,10737.4523941741,0.0,1.0
2010-04-27,12.04,12.04,11.91,11.91,5300,8.74620874230413,8.74620874230413,8.65177293362477,8.65177293362477,7295.96124219523,0.0,1.0
2010-04-28,11.8501,11.9501,11.28,11.28,20900,8.60825981870251,8.68090274845587,8.19412247617862,8.19412247617862,28770.8660305434,0.0,1.0
2010-04-29,11.85,12.1,11.85,12.1,19300,8.60818717577276,8.78979450015615,8.60818717577276,8.78979450015615,26568.3116932769,0.0,1.0
2010-04-30,11.3,11.8499,11.3,11.8,9600,8.2086510621293,8.608114532843,8.2086510621293,8.57186571089608,13215.3260235989,0.0,1.0
2010-05-03,11.5,11.5199,11.4999,11.5199,9700,8.35393692163601,8.36839286465693,8.35386427870625,8.36839286465693,13352.985669678,0.0,1.0
2010-05-04,11.3999,11.58,11.3,11.58,6700,8.2812213489529,8.41205126543869,8.2086510621293,8.41205126543869,9223.1962873034,0.0,1.0
2010-05-05,11.2,11.35,11.2,11.35,4100,8.13600813237594,8.24497252700597,8.13600813237594,8.24497252700597,5644.04548924536,0.0,1.0
2010-05-06,10.8499,11.2,10.68,11.2,9700,7.88168523530944,8.13600813237594,7.75826489765848,8.13600813237594,13352.985669678,0.0,1.0
2010-05-07,10.75,11.38,10.63,10.63,3400,7.80911494848583,8.26676540593198,7.72194343278181,7.72194343278181,4680.42796669128,0.0,1.0
2010-05-10,11.09,12.6,10.95,12.6,19600,8.05610090964725,9.15300914892293,7.95440080799255,9.15300914892293,26981.2906315144,0.0,1.0
2010-05-11,10.86,11.21,10.85,11.1,14100,7.88902217121452,8.14327242535127,7.88175787823919,8.06336520262258,19410.0100971609,0.0,1.0
2010-05-12,10.8001,11.0,10.8,10.8,3800,7.84550905629226,7.99072227286922,7.84543641336251,7.84543641336251,5231.0665510079,0.0,1.0
2010-05-13,10.7,10.74,10.6,10.73,2700,7.77279348360915,7.8018506555105,7.7001505538558,7.79458636253516,3716.81044413719,0.0,1.0
2010-05-14,10.6,10.6,10.51,10.6,4000,7.7001505538558,7.7001505538558,7.63477191707778,7.7001505538558,5506.38584316621,0.0,1.0
2010-05-17,10.6,10.75,10.6,10.6,31600,7.7001505538558,7.80911494848583,7.7001505538558,7.7001505538558,43500.448161013,0.0,1.0
2010-05-18,10.6,10.69,10.5,10.62,30700,7.7001505538558,7.76552919063382,7.62750762410244,7.71467913980647,42261.5113463006,0.0,1.0
2010-05-19,10.69,10.8,10.6,10.6,5800,7.76552919063382,7.84543641336251,7.7001505538558,7.7001505538558,7984.259472591,0.0,1.0
2010-05-20,10.5101,10.73,10.5,10.62,26700,7.63484456000753,7.79458636253516,7.62750762410244,7.71467913980647,36755.1255031344,0.0,1.0
2010-05-21,10.451,10.76,10.3,10.5,23000,7.5919125885233,7.81637924146117,7.48222176459573,7.62750762410244,31661.7185982057,0.0,1.0
2010-05-24,10.4,10.54,10.4,10.43,26900,7.55486469434909,7.65656479600378,7.55486469434909,7.57665757327509,37030.4447952927,0.0,1.0
2010-05-25,10.5,10.54,10.32,10.4,43700,7.62750762410244,7.65656479600378,7.4967503505464,7.55486469434909,60157.2653365908,0.0,1.0
2010-05-26,10.54,10.585,10.39,10.4,5300,7.65656479600378,7.68925411439279,7.54760040137375,7.55486469434909,7295.96124219523,0.0,1.0
2010-05-27,10.95,10.95,10.55,10.56,21100,7.95440080799255,7.95440080799255,7.66382908897912,7.67109338195446,29046.1853227017,0.0,1.0
2010-05-28,10.99,10.99,10.87,10.9045,22700,7.98345797989389,7.98345797989389,7.89628646418986,7.92134827495477,31248.7396599682,0.0,1.0
2010-06-01,11.3,11.35,10.85,10.9001,19400,8.2086510621293,8.24497252700597,7.88175787823919,7.91815198604562,26705.9713393561,0.0,1.0
2010-06-02,11.7,11.85,11.22,11.37,71100,8.49922278114272,8.60818717577276,8.15053671832661,8.25950111295664,97876.0083622793,0.0,1.0
2010-06-03,11.86,11.95,11.76,11.85,7000,8.61545146874809,8.68083010552611,8.54280853899473,8.60818717577276,9636.17522554086,0.0,1.0
2010-06-04,11.65,11.75,11.55,11.62,10500,8.46290131626604,8.5355442460194,8.39025838651269,8.44110843734003,14454.2628383113,0.0,1.0
2010-06-07,11.45,11.77,11.12,11.55,37500,8.31761545675933,8.55007283197007,8.07789378857325,8.39025838651269,51622.3672796832,0.0,1.0
2010-06-08,11.35,11.489,11.35,11.46,2600,8.24497252700597,8.34594619936314,8.24497252700597,8.32487974973466,3579.15079805804,0.0,1.0
2010-06-09,11.9,12.14,11.35,11.35,15200,8.64450864064943,8.81885167205749,8.24497252700597,8.24497252700597,20924.2662040316,0.0,1.0
2010-06-10,11.818,12.0,11.8,11.835,2600,8.58494143825168,8.71715157040279,8.57186571089608,8.59729073630975,3579.15079805803,0.0,1.0
2010-06-11,11.5,11.75,11.5,11.75,2000,8.35393692163601,8.5355442460194,8.35393692163601,8.5355442460194,2753.1929215831,0.0,1.0
2010-06-14,11.72,11.75,11.6,11.75,2200,8.51375136709339,8.5355442460194,8.42657985138936,8.5355442460194,3028.51221374142,0.0,1.0
2010-06-15,11.5,11.8,11.17,11.6,98900,8.35393692163601,8.57186571089608,8.11421525344993,8.42657985138936,136145.389972284,0.0,1.0
2010-06-16,11.25,11.3,11.05,11.3,12400,8.17232959725261,8.2086510621293,8.0270437377459,8.2086510621293,17069.7961138153,0.0,1.0
2010-06-17,11.25,11.25,11.25,11.25,0,8.17232959725261,8.17232959725261,8.17232959725261,8.17232959725261,0,0.0,1.0
2010-06-18,11.52,11.74,11.3,11.37,78700,8.36846550758668,8.52827995304406,8.2086510621293,8.25950111295664,108338.141464295,0.0,1.0
2010-06-21,11.48,11.68,11.38,11.39,32500,8.33940833568534,8.48469419519205,8.26676540593198,8.27402969890731,44739.3849757254,0.0,1.0
2010-06-22,11.48,11.48,11.48,11.48,0,8.33940833568534,8.33940833568534,8.33940833568534,8.33940833568534,0,0.0,1.0
2010-06-23,11.4296,11.48,11.33,11.33,800,8.30279629908964,8.33940833568534,8.2304439410553,8.2304439410553,1101.27716863324,0.0,1.0
2010-06-24,11.3501,11.71,11.35,11.41,10200,8.24504516993573,8.50648707411806,8.24497252700597,8.28855828485799,14041.2839000738,0.0,1.0
2010-06-25,11.89,12.0,11.39,11.39,24000,8.6372443476741,8.71715157040279,8.27402969890731,8.27402969890731,33038.3150589972,0.0,1.0
2010-06-28,11.3,11.88,11.29,11.77,10400,8.2086510621293,8.62998005469876,8.20138676915396,8.55007283197007,14316.6031922321,0.0,1.0
2010-06-29,11.15,11.24,11.12,11.13,2800,8.13600813237594,8.20167994689736,8.11411752753546,8.12141439581562,3837.26263445645,0.05,1.0
2010-06-30,10.6,11.0,10.3,11.0,9800,7.73468037696726,8.02655510817357,7.51577432856253,8.02655510817357,13430.4192205976,0.0,1.0
2010-07-01,10.4,10.7,10.21,10.7,6700,7.5887430113641,7.80764905976884,7.45010251404111,7.80764905976884,9182.02130387794,0.0,1.0
2010-07-02,10.565,10.6,10.34,10.34,4700,7.70914133798671,7.73468037696726,7.54496180168316,7.54496180168316,6441.11942212332,0.0,1.0
2010-07-06,10.5,10.65,10.45,10.45,8100,7.66171169416568,7.77116471836805,7.62522735276489,7.62522735276489,11100.6526211062,0.0,1.0
2010-07-07,10.6,10.7,10.6,10.7,3800,7.73468037696726,7.80764905976884,7.73468037696726,7.80764905976884,5207.71357533375,0.0,1.0
2010-07-08,10.3,10.51,10.28,10.5,6900,7.51577432856253,7.66900856244584,7.50118059200221,7.66171169416568,9456.11149205339,0.0,1.0
2010-07-09,10.28,10.385,10.0359,10.306,15700,7.50118059200221,7.57779770894387,7.32306403728356,7.52015244953062,21516.0797717737,0.0,1.0
2010-07-12,10.28,10.4,10.0,10.0,12000,7.50118059200221,7.5887430113641,7.29686828015779,7.29686828015779,16445.4112905276,0.0,1.0
2010-07-13,10.28,10.37,10.11,10.3,8600,7.50118059200221,7.56685240652363,7.37713383123953,7.51577432856253,11785.8780915448,0.0,1.0
2010-07-14,10.02,10.15,9.62,10.05,20400,7.31146201671811,7.40632130436016,7.01958728551179,7.33335262155858,27957.199193897,0.0,1.0
2010-07-15,10.06,10.1,10.021,10.1,700,7.34064948983874,7.36983696295937,7.31219170354612,7.36983696295937,959.315658614113,0.0,1.0
2010-07-16,10.0,10.1,10.0,10.09,10800,7.29686828015779,7.36983696295937,7.29686828015779,7.36254009467921,14800.8701614749,0.0,1.0
2010-07-19,10.05,10.12,10.0,10.02,10300,7.33335262155858,7.38443069951968,7.29686828015779,7.31146201671811,14115.6446910362,0.0,1.0
2010-07-20,10.05,10.05,10.0001,10.02,1200,7.33335262155858,7.33335262155858,7.29694124884059,7.31146201671811,1644.54112905276,0.0,1.0
2010-07-21,10.15,10.17,10.15,10.17,500,7.40632130436016,7.42091504092047,7.40632130436016,7.42091504092047,685.225470438652,0.0,1.0
2010-07-22,10.22,10.22,10.0505,10.16,1000,7.45739938232126,7.45739938232126,7.33371746497259,7.41361817264032,1370.4509408773,0.0,1.0
2010-07-23,10.15,10.15,10.08,10.15,5600,7.40632130436016,7.40632130436016,7.35524322639905,7.40632130436016,7674.5252689129,0.0,1.0
2010-07-26,10.05,10.15,10.0,10.15,7000,7.33335262155858,7.40632130436016,7.29686828015779,7.40632130436016,9593.15658614113,0.0,1.0
2010-07-27,10.23,10.28,10.15,10.15,10000,7.46469625060142,7.50118059200221,7.40632130436016,7.40632130436016,13704.509408773,0.0,1.0
2010-07-28,10.05,10.2,10.05,10.2,7000,7.33335262155858,7.44280564576095,7.33335262155858,7.44280564576095,9593.15658614113,0.0,1.0
2010-07-29,10.12,10.2,10.03,10.1424,3000,7.38443069951968,7.44280564576095,7.31875888499826,7.40077568446724,4111.35282263191,0.0,1.0
2010-07-30,10.07,10.07,10.07,10.07,400,7.3479463581189,7.3479463581189,7.3479463581189,7.3479463581189,548.180376350921,0.0,1.0
2010-08-02,10.1,10.1,9.97,9.97,3600,7.36983696295937,7.36983696295937,7.27497767531732,7.27497767531732,4933.62338715829,0.0,1.0
2010-08-03,10.21,10.21,10.04,10.04,8500,7.45010251404111,7.45010251404111,7.32605575327842,7.32605575327842,11648.8329974571,0.0,1.0
2010-08-04,10.45,10.45,10.28,10.32,3700,7.62522735276489,7.62522735276489,7.50118059200221,7.53036806512284,5070.66848124603,0.0,1.0
2010-08-05,10.49,10.52,10.34,10.34,40800,7.65441482588552,7.676305430726,7.54496180168316,7.54496180168316,55914.398387794,0.0,1.0
2010-08-06,10.35,10.55,10.32,10.5499,10000,7.55225866996331,7.69819603556647,7.53036806512284,7.69812306688367,13704.509408773,0.0,1.0
2010-08-09,10.61,10.61,10.33,10.45,17300,7.74197724524742,7.74197724524742,7.537664933403,7.62522735276489,23708.8012771773,0.0,1.0
2010-08-10,10.606,10.6336,10.606,10.61,1700,7.73905849793535,7.75919785438859,7.73905849793535,7.74197724524742,2329.76659949142,0.0,1.0
2010-08-11,10.45,10.51,10.41,10.51,5500,7.62522735276489,7.66900856244584,7.59603987964426,7.66900856244584,7537.48017482517,0.0,1.0
2010-08-12,10.65,10.65,10.55,10.55,4500,7.77116471836805,7.77116471836805,7.69819603556647,7.69819603556647,6167.02923394787,0.0,1.0
2010-08-13,10.605,10.65,10.551,10.65,2900,7.73832881110734,7.77116471836805,7.69892572239449,7.77116471836805,3974.30772854418,0.0,1.0
2010-08-16,10.61,10.61,10.61,10.61,0,7.74197724524742,7.74197724524742,7.74197724524742,7.74197724524742,0,0.0,1.0
2010-08-17,10.65,10.65,10.65,10.65,100,7.77116471836805,7.77116471836805,7.77116471836805,7.77116471836805,137.04509408773,0.0,1.0
2010-08-18,10.65,10.65,10.65,10.65,0,7.77116471836805,7.77116471836805,7.77116471836805,7.77116471836805,0,0.0,1.0
2010-08-19,10.43,10.48,10.31,10.48,700,7.61063361620458,7.64711795760537,7.52307119684268,7.64711795760537,959.315658614112,0.0,1.0
2010-08-20,10.44,10.65,10.44,10.54,2700,7.61793048448473,7.77116471836805,7.61793048448473,7.69089916728631,3700.21754036872,0.0,1.0
2010-08-23,10.44,10.44,10.44,10.44,400,7.61793048448473,7.61793048448473,7.61793048448473,7.61793048448473,548.180376350922,0.0,1.0
2010-08-24,10.36,10.4,10.35,10.4,7700,7.55955553824347,7.5887430113641,7.55225866996331,7.5887430113641,10552.4722447552,0.0,1.0
2010-08-25,10.24,10.24,10.24,10.24,200,7.47199311888158,7.47199311888158,7.47199311888158,7.47199311888158,274.090188175461,0.0,1.0
2010-08-26,10.15,10.15,10.15,10.15,700,7.40632130436016,7.40632130436016,7.40632130436016,7.40632130436016,959.315658614113,0.0,1.0
2010-08-27,10.25,10.33,10.15,10.15,2200,7.47928998716174,7.537664933403,7.40632130436016,7.40632130436016,3014.99206993007,0.0,1.0
2010-08-30,9.95,10.15,9.95,10.13,7900,7.260383938757,7.40632130436016,7.260383938757,7.39172756779984,10826.5624329307,0.0,1.0
2010-08-31,9.95,10.02,9.65,10.02,15200,7.260383938757,7.31146201671811,7.04147789035227,7.31146201671811,20830.854301335,0.0,1.0
2010-09-01,9.95,10.0199,9.91,9.91,2000,7.260383938757,7.3113890480353,7.23119646563637,7.23119646563637,2740.90188175461,0.0,1.0
2010-09-02,9.9704,9.9704,9.9704,9.9704,100,7.27526955004852,7.27526955004852,7.27526955004852,7.27526955004852,137.04509408773,0.0,1.0
2010-09-03,9.9,9.97,9.85,9.85,3200,7.22389959735621,7.27497767531732,7.18741525595542,7.18741525595542,4385.44301080737,0.0,1.0
2010-09-07,9.72,10.0,9.67,9.89,3700,7.09255596831337,7.29686828015779,7.05607162691258,7.21660272907606,5070.66848124603,0.0,1.0
2010-09-08,9.7099,9.72,9.63,9.63,5300,7.08518613135041,7.09255596831337,7.02688415379195,7.02688415379195,7263.38998664971,0.0,1.0
2010-09-09,9.63,9.75,9.63,9.73,8100,7.02688415379195,7.11444657315385,7.02688415379195,7.09985283659353,11100.6526211062,0.0,1.0
2010-09-10,9.66,9.75,9.65,9.74,30200,7.04877475863243,7.11444657315385,7.04147789035227,7.10714970487369,41387.6184144946,0.0,1.0
2010-09-13,9.81,9.8199,9.6401,9.67,1100,7.15822778283479,7.16545168243215,7.03425399075491,7.05607162691258,1507.49603496504,0.0,1.0
2010-09-14,9.78,9.89,9.78,9.81,6400,7.13633717799432,7.21660272907606,7.13633717799432,7.15822778283479,8770.88602161474,0.0,1.0
2010-09-15,9.85,9.9,9.72,9.9,31700,7.18741525595542,7.22389959735621,7.09255596831337,7.22389959735621,43443.2948258106,0.0,1.0
2010-09-16,9.8,9.83,9.7,9.83,8500,7.15093091455464,7.17282151939511,7.07796223175306,7.17282151939511,11648.8329974571,0.0,1.0
2010-09-17,9.75,9.76,9.75,9.75,1700,7.11444657315385,7.121743441434,7.11444657315385,7.11444657315385,2329.76659949142,0.0,1.0
2010-09-20,10.01,10.07,9.72,9.77,16400,7.30416514843795,7.3479463581189,7.09255596831337,7.12904030971416,22475.3954303878,0.0,1.0
2010-09-21,10.13,10.17,9.9999,10.0,25100,7.39172756779984,7.42091504092047,7.29679531147499,7.29686828015779,34398.3186160203,0.0,1.0
2010-09-22,10.1172,10.12,9.83,10.12,2800,7.38238757640124,7.38443069951968,7.17282151939511,7.38443069951968,3837.26263445645,0.0,1.0
2010-09-23,10.16,10.24,10.05,10.05,10100,7.41361817264032,7.47199311888158,7.33335262155858,7.33335262155858,13841.5545028608,0.0,1.0
2010-09-24,10.36,10.36,10.15,10.19,24800,7.55955553824347,7.55955553824347,7.40632130436016,7.43550877748079,33987.1833337571,0.0,1.0
2010-09-27,10.86,10.9799,10.37,10.37,7400,7.92439895225136,8.01188840293045,7.56685240652363,7.56685240652363,10141.3369624921,0.0,1.0
2010-09-28,10.9,11.0,10.77,10.86,2800,7.95358642537199,8.02655510817357,7.85872713772994,7.92439895225136,3837.26263445645,0.0,1.0
2010-09-29,10.54,10.7699,10.44,10.55,3800,7.73468037696726,7.90339034078745,7.66129631266966,7.74201878339702,5178.23595132243,0.06,1.0
2010-09-30,10.46,10.78,10.46,10.62,1300,7.67597312552918,7.9108021312815,7.67597312552918,7.79338762840534,1771.50177282083,0.0,1.0
2010-10-01,10.42,10.5,10.3501,10.3501,900,7.64661949981014,7.70532675124822,7.59532403886611,7.59532403886611,1226.42430426058,0.0,1.0
2010-10-04,10.33,10.58,10.26,10.41,1100,7.58057384194229,7.7640340026863,7.52920499693397,7.63928109338038,1498.9630385407,0.0,1.0
2010-10-05,10.3,10.57,10.21,10.55,1600,7.55855862265302,7.75669559625654,7.49251296478517,7.74201878339702,2180.30987424102,0.0,1.0
2010-10-06,9.94,10.14,9.94,10.14,29600,7.29437599118165,7.44114411977685,7.29437599118165,7.44114411977685,40335.7326734589,0.0,1.0
2010-10-07,10.0,10.0,9.68,9.93,8900,7.33840642976021,7.33840642976021,7.10357742400788,7.28703758475189,12127.9736754657,0.0,1.0
2010-10-08,10.2,10.33,9.94,9.94,4400,7.48517455835541,7.58057384194229,7.29437599118165,7.29437599118165,5995.85215416282,0.0,1.0
2010-10-11,10.46,10.6,10.22,10.22,3100,7.67597312552918,7.77871081554582,7.49985137121493,7.49985137121493,4224.35038134198,0.0,1.0
2010-10-12,10.2,10.25,10.0601,10.25,1400,7.48517455835541,7.52186659050421,7.38251025240307,7.52186659050421,1907.7711399609,0.0,1.0
2010-10-13,10.09,10.09,10.01,10.035,1400,7.40445208762805,7.40445208762805,7.34574483618997,7.36409085226437,1907.7711399609,0.0,1.0
2010-10-14,10.09,10.09,10.09,10.09,0,7.40445208762805,7.40445208762805,7.40445208762805,7.40445208762805,0,0.0,1.0
2010-10-15,9.97,10.0,9.9,10.0,800,7.31639121047093,7.33840642976021,7.26502236546261,7.33840642976021,1090.15493712051,0.0,1.0
2010-10-18,10.28,10.3499,10.09,10.1,2200,7.54388180979349,7.59517727073752,7.40445208762805,7.41179049405781,2997.92607708141,0.0,1.0
2010-10-19,10.28,10.28,10.28,10.28,0,7.54388180979349,7.54388180979349,7.54388180979349,7.54388180979349,0,0.0,1.0
2010-10-20,10.2895,10.4,10.16,10.17,1400,7.55085329590177,7.63194268695062,7.45582093263637,7.46315933906613,1907.77113996089,0.0,1.0
2010-10-21,10.0001,10.64,10.0001,10.4,3400,7.33847981382451,7.80806444126486,7.33847981382451,7.63194268695062,4633.15848276217,0.0,1.0
2010-10-22,10.1,10.2999,10.1,10.18,2100,7.41179049405781,7.55848523858872,7.41179049405781,7.47049774549589,2861.65670994134,0.0,1.0
2010-10-25,10.28,10.28,10.28,10.28,200,7.54388180979349,7.54388180979349,7.54388180979349,7.54388180979349,272.538734280128,0.0,1.0
2010-10-26,9.9727,10.0,9.8,9.9,18800,7.31837258020696,7.33840642976021,7.191638301165,7.26502236546261,25618.641022332,0.0,1.0
2010-10-27,9.89,10.0,9.66,9.97,10200,7.25768395903285,7.33840642976021,7.08890061114836,7.31639121047093,13899.4754482865,0.0,1.0
2010-10-28,9.7,9.94,9.66,9.94,4500,7.1182542368674,7.29437599118165,7.08890061114836,7.29437599118165,6132.12152130288,0.0,1.0
2010-10-29,9.8,9.8,9.59,9.68,6000,7.191638301165,7.191638301165,7.03753176614004,7.10357742400788,8176.16202840384,0.0,1.0
2010-11-01,9.9,10.25,9.75,9.75,7100,7.26502236546261,7.52186659050421,7.1549462690162,7.1549462690162,9675.12506694454,0.0,1.0
2010-11-02,9.96,9.9601,9.96,9.9601,5400,7.30905280404117,7.30912618810547,7.30905280404117,7.30912618810547,7358.54582556345,0.0,1.0
2010-11-03,9.8,10.05,9.8,10.05,600,7.191638301165,7.37509846190901,7.191638301165,7.37509846190901,817.616202840385,0.0,1.0
2010-11-04,9.85,10.05,9.8,9.8001,4100,7.2283303333138,7.37509846190901,7.191638301165,7.1917116852293,5587.04405274263,0.0,1.0
2010-11-05,10.05,10.05,9.85,9.86,1300,7.37509846190901,7.37509846190901,7.2283303333138,7.23566873974356,1771.50177282083,0.0,1.0
2010-11-08,9.689,9.94,9.59,9.85,3000,7.11018198979467,7.29437599118165,7.03753176614004,7.2283303333138,4088.08101420192,0.0,1.0
2010-11-09,9.55,9.68,9.55,9.68,2900,7.008178140421,7.10357742400788,7.008178140421,7.10357742400788,3951.81164706186,0.0,1.0
2010-11-10,9.9999,10.0,9.55,9.58,5700,7.33833304569591,7.33840642976021,7.008178140421,7.03019335971028,7767.35392698365,0.0,1.0
2010-11-11,9.79,9.99,9.79,9.98,3200,7.18429989473524,7.33106802333045,7.18429989473524,7.32372961690069,4360.61974848205,0.0,1.0
2010-11-12,9.63,9.7501,9.5,9.62,1600,7.06688539185908,7.1550196530805,6.9714861082722,7.05954698542932,2180.30987424102,0.0,1.0
2010-11-15,9.55,9.63,9.55,9.63,700,7.008178140421,7.06688539185908,7.008178140421,7.06688539185908,953.885569980448,0.0,1.0
2010-11-16,9.7,9.7,9.56,9.56,1300,7.1182542368674,7.1182542368674,7.01551654685076,7.01551654685076,1771.50177282083,0.0,1.0
2010-11-17,9.7,9.7,9.7,9.7,0,7.1182542368674,7.1182542368674,7.1182542368674,7.1182542368674,0,0.0,1.0
2010-11-18,9.7,9.7,9.7,9.7,0,7.1182542368674,7.1182542368674,7.1182542368674,7.1182542368674,0,0.0,1.0
2010-11-19,9.6,9.6001,9.6,9.6,400,7.0448701725698,7.0449435566341,7.0448701725698,7.0448701725698,545.077468560256,0.0,1.0
2010-11-22,9.6,9.6,9.6,9.6,0,7.0448701725698,7.0448701725698,7.0448701725698,7.0448701725698,0,0.0,1.0
2010-11-23,9.92,9.92,9.75,9.75,1100,7.27969917832213,7.27969917832213,7.1549462690162,7.1549462690162,1498.9630385407,0.0,1.0
2010-11-24,9.84,9.8999,9.75,9.75,2100,7.22099192688404,7.26494898139831,7.1549462690162,7.1549462690162,2861.65670994135,0.0,1.0
2010-11-26,9.84,9.84,9.84,9.84,200,7.22099192688404,7.22099192688404,7.22099192688404,7.22099192688404,272.538734280128,0.0,1.0
2010-11-29,9.6,9.9,9.55,9.77,6000,7.0448701725698,7.26502236546261,7.008178140421,7.16962308187572,8176.16202840384,0.0,1.0
2010-11-30,9.65,9.66,9.51,9.66,5500,7.0815622047186,7.08890061114836,6.97882451470196,7.08890061114836,7494.81519270352,0.0,1.0
2010-12-01,9.62,9.79,9.62,9.75,2200,7.05954698542932,7.18429989473524,7.05954698542932,7.1549462690162,2997.92607708141,0.0,1.0
2010-12-02,9.75,9.75,9.75,9.75,100,7.1549462690162,7.1549462690162,7.1549462690162,7.1549462690162,136.269367140064,0.0,1.0
2010-12-03,9.75,9.75,9.75,9.75,0,7.1549462690162,7.1549462690162,7.1549462690162,7.1549462690162,0,0.0,1.0
2010-12-06,9.6,9.75,9.55,9.75,4200,7.0448701725698,7.1549462690162,7.008178140421,7.1549462690162,5723.31341988269,0.0,1.0
2010-12-07,9.8,9.8,9.5,9.5,14600,7.191638301165,7.191638301165,6.9714861082722,6.9714861082722,19895.3276024494,0.0,1.0
2010-12-08,9.65,9.66,9.65,9.66,3400,7.0815622047186,7.08890061114836,7.0815622047186,7.08890061114836,4633.15848276218,0.0,1.0
2010-12-09,9.9,9.9,9.75,9.85,1100,7.26502236546261,7.26502236546261,7.1549462690162,7.2283303333138,1498.9630385407,0.0,1.0
2010-12-10,9.75,9.75,9.55,9.67,8200,7.1549462690162,7.1549462690162,7.008178140421,7.09623901757812,11174.0881054853,0.0,1.0
2010-12-13,9.77,9.81,9.75,9.81,3600,7.16962308187572,7.19897670759476,7.1549462690162,7.19897670759476,4905.69721704231,0.0,1.0
2010-12-14,9.8,9.8,9.59,9.7,4000,7.191638301165,7.191638301165,7.03753176614004,7.1182542368674,5450.77468560256,0.0,1.0
2010-12-15,9.734,9.9,9.734,9.9,600,7.14320481872859,7.26502236546261,7.14320481872859,7.26502236546261,817.616202840383,0.0,1.0
2010-12-16,9.65,9.67,9.65,9.6501,700,7.0815622047186,7.09623901757812,7.0815622047186,7.0816355887829,953.885569980448,0.0,1.0
2010-12-17,9.52,9.68,9.5,9.66,20200,6.98616292113172,7.10357742400788,6.9714861082722,7.08890061114836,27526.4121622929,0.0,1.0
2010-12-20,9.52,9.57,9.52,9.52,3000,6.98616292113172,7.02285495328052,6.98616292113172,6.98616292113172,4088.08101420192,0.0,1.0
2010-12-21,9.64,9.75,9.4,9.7,27800,7.07422379828884,7.1549462690162,6.8981020439746,7.1182542368674,37882.8840649378,0.0,1.0
2010-12-22,9.6,9.74,9.6,9.74,3300,7.0448701725698,7.14760786258644,7.0448701725698,7.14760786258644,4496.88911562211,0.0,1.0
2010-12-23,9.46,10.05,9.46,9.82,11600,6.94213248255316,7.37509846190901,6.94213248255316,7.20631511402452,15807.2465882474,0.0,1.0
2010-12-27,9.55,9.6,9.45,9.45,1500,7.008178140421,7.0448701725698,6.9347940761234,6.9347940761234,2044.04050710096,0.0,1.0
2010-12-28,9.5,9.93,9.48,9.5,14300,6.9714861082722,7.28703758475189,6.95680929541268,6.9714861082722,19486.5195010291,0.0,1.0
2010-12-29,9.56,9.59,9.52,9.54,2100,7.01551654685076,7.03753176614004,6.98616292113172,7.00083973399124,2861.65670994134,0.0,1.0
2010-12-30,9.55,9.7399,9.54,9.58,34500,7.008178140421,7.14753447852215,7.00083973399124,7.03019335971028,47012.9316633221,0.0,1.0
2010-12-31,9.52,9.61,9.5,9.5,8400,6.98616292113172,7.05220857899956,6.9714861082722,6.9714861082722,11446.6268397654,0.0,1.0
2011-01-03,9.7,9.75,9.6199,9.6199,2400,7.1182542368674,7.1549462690162,7.05947360136502,7.05947360136502,3270.46481136154,0.0,1.0
2011-01-04,9.89,9.999,9.8,9.8,9100,7.25768395903285,7.33767258911723,7.191638301165,7.191638301165,12400.5124097458,0.0,1.0
2011-01-05,9.94,10.19,9.785,9.785,2800,7.33840642976021,7.52297399590106,7.22397453875288,7.22397453875288,3792.64902624226,0.06,1.0
2011-01-06,9.88,10.0,9.88,9.92,5900,7.29411021388641,7.38270264563401,7.29411021388641,7.32364102446894,7991.65330529619,0.0,1.0
2011-01-07,9.77,9.83,9.739,9.82,4100,7.21290048478443,7.25719670065823,7.19001410658297,7.2498139980126,5553.52178842617,0.0,1.0
2011-01-10,10.561,10.66,10.001,10.4,97000,7.79687226405408,7.86996102024586,7.38344091589858,7.67801075145937,131388.198409107,0.0,1.0
2011-01-11,10.75,10.91,10.45,10.65,141400,7.93640534405656,8.05452858638671,7.71492426468754,7.86257831760022,191528.775825234,0.0,1.0
2011-01-12,10.35,10.9495,10.3,10.71,25800,7.6410972382312,8.08369026183696,7.60418372500303,7.90687453347403,34946.5517418037,0.0,1.0
2011-01-13,10.5108,10.6499,10.45,10.55,3900,7.759811096773,7.86250449057377,7.71492426468754,7.78875129114388,5282.61828655172,0.0,1.0
2011-01-14,10.32,10.45,10.2,10.3,9400,7.6189491302943,7.71492426468754,7.53035669854669,7.60418372500303,12732.464588099,0.0,1.0
2011-01-18,10.08,10.33,9.85,10.33,11000,7.44176426679909,7.62633183293994,7.2719621059495,7.62633183293994,14899.6926030946,0.0,1.0
2011-01-19,10.01,10.09,10.01,10.04,4300,7.39008534827965,7.44914696944472,7.39008534827965,7.41223345621655,5824.42529030061,0.0,1.0
2011-01-20,9.93,10.092,9.93,9.98,4800,7.33102372711457,7.45062350997385,7.33102372711457,7.36793724034275,6501.68404498674,0.0,1.0
2011-01-21,9.95,10.08,9.93,9.93,3200,7.34578913240584,7.44176426679909,7.33102372711457,7.33102372711457,4334.45602999116,0.0,1.0
2011-01-24,10.11,10.12,10.07,10.1,3200,7.46391237473599,7.47129507738162,7.43438156415345,7.45652967209035,4334.45602999115,0.0,1.0
2011-01-25,9.95,9.95,9.95,9.95,600,7.34578913240584,7.34578913240584,7.34578913240584,7.34578913240584,812.710505623342,0.0,1.0
2011-01-26,9.95,9.95,9.9,9.9,400,7.34578913240584,7.34578913240584,7.30887561917767,7.30887561917767,541.807003748895,0.0,1.0
2011-01-27,9.99,10.03,9.95,9.95,400,7.37531994298838,7.40485075357091,7.34578913240584,7.34578913240584,541.807003748894,0.0,1.0
2011-01-28,9.98,10.12,9.61,9.84,10800,7.36793724034275,7.47129507738162,7.09477724245429,7.26457940330387,14628.7891012201,0.0,1.0
2011-01-31,10.05,10.06,9.81,9.92,4400,7.41961615886218,7.42699886150782,7.24243129536697,7.32364102446894,5959.87704123784,0.0,1.0
2011-02-01,10.03,10.1,9.81,9.95,3000,7.40485075357091,7.45652967209035,7.24243129536697,7.34578913240584,4063.55252811671,0.0,1.0
2011-02-02,10.22,10.22,9.9,9.9,2800,7.54512210383796,7.54512210383796,7.30887561917767,7.30887561917767,3792.64902624226,0.0,1.0
2011-02-03,10.15,10.25,10.15,10.25,800,7.49344318531852,7.56727021177486,7.49344318531852,7.56727021177486,1083.61400749779,0.0,1.0
2011-02-04,10.23,10.23,10.0,10.1899,1200,7.5525048064836,7.5525048064836,7.38270264563401,7.5229001688746,1625.42101124668,0.0,1.0
2011-02-07,10.08,10.15,9.9201,10.05,3400,7.44176426679909,7.49344318531852,7.3237148514954,7.41961615886218,4605.3595318656,0.0,1.0
2011-02-08,9.98,10.07,9.95,9.97,900,7.36793724034275,7.43438156415345,7.34578913240584,7.36055453769711,1219.06575843501,0.0,1.0
2011-02-09,9.92,10.049,9.85,10.0,1300,7.32364102446894,7.41887788859762,7.2719621059495,7.38270264563401,1760.87276218391,0.0,1.0
2011-02-10,10.0,10.0,9.96,9.96,4500,7.38270264563401,7.38270264563401,7.35317183505148,7.35317183505148,6095.32879217506,0.0,1.0
2011-02-11,10.0,10.07,9.95,9.95,800,7.38270264563401,7.43438156415345,7.34578913240584,7.34578913240584,1083.61400749779,0.0,1.0
2011-02-14,9.981,10.09,9.98,10.08,1300,7.36867551060731,7.44914696944472,7.36793724034275,7.44176426679909,1760.87276218391,0.0,1.0
2011-02-15,9.954,10.12,9.87,10.12,700,7.3487422134641,7.47129507738162,7.28672751124077,7.47129507738162,948.162256560565,0.0,1.0
2011-02-16,9.9,10.049,9.87,9.965,6000,7.30887561917767,7.41887788859762,7.28672751124077,7.35686318637429,8127.10505623342,0.0,1.0
2011-02-17,9.898,9.898,9.86,9.87,1400,7.30739907864855,7.30739907864855,7.27934480859514,7.28672751124077,1896.32451312113,0.0,1.0
2011-02-18,9.9749,10.05,9.9,9.92,4400,7.36417206199347,7.41961615886218,7.30887561917767,7.32364102446894,5959.87704123784,0.0,1.0
2011-02-22,10.03,10.05,9.95,10.05,1300,7.40485075357091,7.41961615886218,7.34578913240584,7.41961615886218,1760.87276218391,0.0,1.0
2011-02-23,10.0,10.05,10.0,10.0,900,7.38270264563401,7.41961615886218,7.38270264563401,7.38270264563401,1219.06575843501,0.0,1.0
2011-02-24,10.15,10.15,10.02,10.02,1700,7.49344318531852,7.49344318531852,7.39746805092528,7.39746805092528,2302.6797659328,0.0,1.0
2011-02-25,10.08,10.08,10.0,10.0,300,7.44176426679909,7.44176426679909,7.38270264563401,7.38270264563401,406.35525281167,0.0,1.0
2011-02-28,10.05,10.05,10.05,10.05,200,7.41961615886218,7.41961615886218,7.41961615886218,7.41961615886218,270.903501874447,0.0,1.0
2011-03-01,10.139,10.139,10.02,10.05,700,7.48532221240833,7.48532221240833,7.39746805092528,7.41961615886218,948.162256560565,0.0,1.0
2011-03-02,10.0,10.1199,9.88,9.89,1600,7.38270264563401,7.47122125035516,7.29411021388641,7.30149291653204,2167.22801499558,0.0,1.0
2011-03-03,9.73,9.9,9.6,9.61,33900,7.1833696742019,7.30887561917767,7.08739453980865,7.09477724245429,45918.1435677188,0.0,1.0
2011-03-04,9.75,9.805,9.67,9.8,7000,7.19813507949316,7.23873994404415,7.13907345832809,7.23504859272133,9481.62256560565,0.0,1.0
2011-03-07,9.75,9.75,9.65,9.75,4500,7.19813507949316,7.19813507949316,7.12430805303682,7.19813507949316,6095.32879217506,0.0,1.0
2011-03-08,9.7,9.75,9.6999,9.71,6200,7.16122156626499,7.19813507949316,7.16114773923854,7.16860426891063,8398.00855810787,0.0,1.0
2011-03-09,9.67,9.74,9.61,9.65,7700,7.13907345832809,7.19075237684753,7.09477724245429,7.12430805303682,10429.7848221662,0.0,1.0
2011-03-10,9.5,9.68,9.5,9.61,4100,7.01356751335231,7.14645616097372,7.01356751335231,7.09477724245429,5553.52178842617,0.0,1.0
2011-03-11,9.49,9.58,9.48,9.5,5500,7.00618481070668,7.07262913451738,6.99880210806104,7.01356751335231,7449.8463015473,0.0,1.0
2011-03-14,9.49,9.49,9.49,9.49,0,7.00618481070668,7.00618481070668,7.00618481070668,7.00618481070668,0,0.0,1.0
2011-03-15,9.4001,9.49,9.36,9.49,2800,6.93981431392243,7.00618481070668,6.91020967631344,7.00618481070668,3792.64902624226,0.0,1.0
2011-03-16,9.05,9.49,9.05,9.49,4900,6.68134589429878,7.00618481070668,6.68134589429878,7.00618481070668,6637.13579592396,0.0,1.0
2011-03-17,9.25,9.35,9.11,9.11,7500,6.82899994721146,6.9028269736678,6.72564211017259,6.72564211017259,10158.8813202918,0.0,1.0
2011-03-18,9.41,9.41,8.99,9.23,11300,6.94712318954161,6.94712318954161,6.63704967842498,6.81423454192019,15306.0478559063,0.0,1.0
2011-03-21,9.14,9.7,8.51,9.43,15800,6.74779021810949,7.16122156626499,6.28267995143455,6.96188859483287,21401.3766480813,0.0,1.0
2011-03-22,9.18,9.2,9.15,9.15,3900,6.77732102869202,6.79208643398329,6.75517292075512,6.75517292075512,5282.61828655172,0.0,1.0
2011-03-23,9.18,9.18,9.18,9.18,100,6.77732102869202,6.77732102869202,6.77732102869202,6.77732102869202,135.451750937224,0.0,1.0
2011-03-24,9.2001,9.4,9.18,9.2,7400,6.79216026100975,6.93974048689597,6.77732102869202,6.79208643398329,10023.4295693545,0.0,1.0
2011-03-25,9.1001,9.2,9.0,9.2,2900,6.71833323455341,6.79208643398329,6.64443238107061,6.79208643398329,3928.10077717948,0.0,1.0
2011-03-28,9.22,9.2347,9.22,9.2347,1000,6.80685183927456,6.81770441216364,6.80685183927456,6.81770441216364,1354.51750937224,0.0,1.0
2011-03-29,9.47,9.47,9.22,9.22,1800,6.99141940541541,6.99141940541541,6.80685183927456,6.80685183927456,2438.13151687002,0.0,1.0
2011-03-30,9.5,9.57,9.4001,9.45,1500,7.01356751335231,7.06524643187175,6.93981431392243,6.97665400012414,2031.77626405835,0.0,1.0
2011-03-31,9.66,9.7,9.5501,9.62,1500,7.13169075568246,7.16122156626499,7.05055485360694,7.10215994509992,2031.77626405835,0.0,1.0
2011-04-01,9.62,9.74,9.62,9.7,2200,7.10215994509992,7.19075237684753,7.10215994509992,7.16122156626499,2979.93852061892,0.0,1.0
2011-04-04,9.57,9.94,9.4036,9.94,4100,7.10954264774555,7.38441524750165,6.98592426774714,7.38441524750165,5518.92040656682,0.06,1.0
2011-04-05,9.63,9.63,9.55,9.6,400,7.15411658284114,7.15411658284114,7.09468466938036,7.13182961529335,538.43125917725,0.0,1.0
2011-04-06,9.6,9.63,9.6,9.63,800,7.13182961529335,7.15411658284114,7.13182961529335,7.15411658284114,1076.8625183545,0.0,1.0
2011-04-07,9.61,9.64,9.5545,9.64,1500,7.13925860447594,7.16154557202374,7.09802771451253,7.16154557202374,2019.11722191469,0.0,1.0
2011-04-08,9.62,9.62,9.62,9.62,200,7.14668759365854,7.14668759365854,7.14668759365854,7.14668759365854,269.215629588625,0.0,1.0
2011-04-11,9.4,9.56,9.4,9.55,1200,6.9832498316414,7.10211365856296,6.9832498316414,7.09468466938036,1615.29377753175,0.0,1.0
2011-04-12,9.444,9.444,9.39,9.4,400,7.01593738404483,7.01593738404483,6.9758208424588,6.9832498316414,538.43125917725,0.0,1.0
2011-04-13,9.3,9.5,9.3,9.5,800,6.90895993981543,7.05753972346737,6.90895993981543,7.05753972346737,1076.8625183545,0.0,1.0
2011-04-14,9.25,9.4,9.22,9.34,5000,6.87181499390244,6.9832498316414,6.84952802635465,6.93867589654582,6730.39073971563,0.0,1.0
2011-04-15,9.29,9.95,9.29,9.95,5500,6.90153095063283,7.39184423668425,6.90153095063283,7.39184423668425,7403.42981368719,0.0,1.0
2011-04-18,9.4,9.57,9.4,9.42,1500,6.9832498316414,7.10954264774555,6.9832498316414,6.9981078100066,2019.11722191469,0.0,1.0
2011-04-19,9.3,9.39,9.3,9.39,400,6.90895993981543,6.9758208424588,6.90895993981543,6.9758208424588,538.43125917725,0.0,1.0
2011-04-20,9.45,9.45,9.3,9.3,900,7.02039477755439,7.02039477755439,6.90895993981543,6.90895993981543,1211.47033314881,0.0,1.0
2011-04-21,9.31,9.37,9.23,9.3,7400,6.91638892899803,6.96096286409361,6.85695701553725,6.90895993981543,9960.97829477912,0.0,1.0
2011-04-25,9.2,9.32,9.2,9.31,5000,6.83467004798946,6.92381791818062,6.83467004798946,6.91638892899803,6730.39073971562,0.0,1.0
2011-04-26,9.2,9.3,9.05,9.21,4900,6.83467004798946,6.90895993981543,6.7232352102505,6.84209903717205,6595.78292492131,0.0,1.0
2011-04-27,9.3,9.3,9.2535,9.3,2000,6.90895993981543,6.90895993981543,6.87441514011635,6.90895993981543,2692.15629588625,0.0,1.0
2011-04-28,9.41,9.47,9.21,9.3999,2400,6.990678820824,7.03525275591958,6.84209903717205,6.98317554174958,3230.5875550635,0.0,1.0
2011-04-29,9.43,9.5,9.3,9.4,6000,7.00553679918919,7.05753972346737,6.90895993981543,6.9832498316414,8076.46888765876,0.0,1.0
2011-05-02,9.35,9.49,9.35,9.48,15000,6.94610488572842,7.05011073428478,6.94610488572842,7.04268174510218,20191.1722191469,0.0,1.0
2011-05-03,9.35,9.49,9.35,9.45,2000,6.94610488572842,7.05011073428478,6.94610488572842,7.02039477755439,2692.15629588625,0.0,1.0
2011-05-04,9.3,9.45,9.3,9.3,6400,6.90895993981543,7.02039477755439,6.90895993981543,6.90895993981543,8614.900146836,0.0,1.0
2011-05-05,9.42,9.4245,9.3,9.39,11300,6.9981078100066,7.00145085513876,6.90895993981543,6.9758208424588,15210.6830717573,0.0,1.0
2011-05-06,9.4296,9.4296,9.4296,9.4296,100,7.00523963962189,7.00523963962189,7.00523963962189,7.00523963962189,134.607814794313,0.0,1.0
2011-05-09,9.4309,9.5,9.4,9.5,9100,7.00620540821563,7.05753972346737,6.9832498316414,7.05753972346737,12249.3111462824,0.0,1.0
2011-05-10,9.55,9.62,9.5001,9.52,3400,7.09468466938036,7.14668759365854,7.0576140133592,7.07239770183257,4576.66570300663,0.0,1.0
2011-05-11,9.54,9.64,9.5,9.64,1500,7.08725568019776,7.16154557202374,7.05753972346737,7.16154557202374,2019.11722191469,0.0,1.0
2011-05-12,9.45,9.6,9.4,9.5,2800,7.02039477755439,7.13182961529335,6.9832498316414,7.05753972346737,3769.01881424075,0.0,1.0
2011-05-13,9.4,9.42,9.4,9.42,1000,6.9832498316414,6.9981078100066,6.9832498316414,6.9981078100066,1346.07814794313,0.0,1.0
2011-05-16,9.44,9.44,9.43,9.43,900,7.01296578837179,7.01296578837179,7.00553679918919,7.00553679918919,1211.47033314881,0.0,1.0
2011-05-17,9.53,9.53,9.5003,9.5003,1300,7.07982669101516,7.07982669101516,7.05776259314285,7.05776259314285,1749.90159232606,0.0,1.0
2011-05-18,9.54,9.54,9.45,9.45,700,7.08725568019776,7.08725568019776,7.02039477755439,7.02039477755439,942.254703560188,0.0,1.0
2011-05-19,9.59,9.64,9.5,9.55,2500,7.12440062611075,7.16154557202374,7.05753972346737,7.09468466938036,3365.19536985781,0.0,1.0
2011-05-20,9.58,9.62,9.53,9.53,3500,7.11697163692815,7.14668759365854,7.07982669101516,7.07982669101516,4711.27351780094,0.0,1.0
2011-05-23,9.58,9.58,9.58,9.58,0,7.11697163692815,7.11697163692815,7.11697163692815,7.11697163692815,0,0.0,1.0
2011-05-24,9.43,9.46,9.43,9.46,1100,7.00553679918919,7.02782376673699,7.00553679918919,7.02782376673699,1480.68596273744,0.0,1.0
2011-05-25,9.4,9.44,9.3,9.4,5600,6.9832498316414,7.01296578837179,6.90895993981543,6.9832498316414,7538.0376284815,0.0,1.0
2011-05-26,9.5499,9.55,9.4001,9.4001,5200,7.09461037948853,7.09468466938036,6.98332412153323,6.98332412153323,6999.60636930426,0.0,1.0
2011-05-27,9.7,9.7,9.5,9.58,7100,7.20611950711932,7.20611950711932,7.05753972346737,7.11697163692815,9557.15485039619,0.0,1.0
2011-05-31,9.5,9.7,9.5,9.6301,5300,7.05753972346737,7.20611950711932,7.05753972346737,7.15419087273296,7134.21418409857,0.0,1.0
2011-06-01,9.543,9.543,9.5,9.53,1500,7.08948437695254,7.08948437695254,7.05753972346737,7.07982669101516,2019.11722191469,0.0,1.0
2011-06-02,9.31,9.51,9.31,9.51,1800,6.91638892899803,7.06496871264997,6.91638892899803,7.06496871264997,2422.94066629762,0.0,1.0
2011-06-03,9.3,9.3776,9.3,9.3,6000,6.90895993981543,6.96660889587238,6.90895993981543,6.90895993981543,8076.46888765875,0.0,1.0
2011-06-06,9.3,9.43,9.3,9.3,3100,6.90895993981543,7.00553679918919,6.90895993981543,6.90895993981543,4172.84225862369,0.0,1.0
2011-06-07,9.35,9.364,9.3001,9.3001,1900,6.94610488572842,6.95650547058405,6.90903422970726,6.90903422970726,2557.54848109194,0.0,1.0
2011-06-08,9.3,9.3399,9.29,9.31,4000,6.90895993981543,6.93860160665399,6.90153095063283,6.91638892899803,5384.3125917725,0.0,1.0
2011-06-09,9.35,9.35,9.3,9.34,1500,6.94610488572842,6.94610488572842,6.90895993981543,6.93867589654582,2019.11722191469,0.0,1.0
2011-06-10,9.31,9.35,9.3,9.3169,13200,6.91638892899803,6.94610488572842,6.90895993981543,6.92151493153402,17768.2315528492,0.0,1.0
2011-06-13,9.5,9.5,9.3,9.3,4100,7.05753972346737,7.05753972346737,6.90895993981543,6.90895993981543,5518.92040656682,0.0,1.0
2011-06-14,9.4,9.5,9.36,9.4,3200,6.9832498316414,7.05753972346737,6.95353387491101,6.9832498316414,4307.450073418,0.0,1.0
2011-06-15,9.4,9.4,9.4,9.4,300,6.9832498316414,6.9832498316414,6.9832498316414,6.9832498316414,403.823444382938,0.0,1.0
2011-06-16,9.4,9.4999,9.4,9.4,7200,6.9832498316414,7.05746543357555,6.9832498316414,6.9832498316414,9691.7626651905,0.0,1.0
2011-06-17,9.5,9.5,9.5,9.5,200,7.05753972346737,7.05753972346737,7.05753972346737,7.05753972346737,269.215629588625,0.0,1.0
2011-06-20,9.3,9.45,9.3,9.45,4100,6.90895993981543,7.02039477755439,6.90895993981543,7.02039477755439,5518.92040656681,0.0,1.0
2011-06-21,9.33,9.4,9.33,9.3999,600,6.93124690736322,6.9832498316414,6.93124690736322,6.98317554174958,807.646888765875,0.0,1.0
2011-06-22,9.3,9.3,9.3,9.3,1300,6.90895993981543,6.90895993981543,6.90895993981543,6.90895993981543,1749.90159232606,0.0,1.0
2011-06-23,9.3,9.39,9.3,9.3,700,6.90895993981543,6.9758208424588,6.90895993981543,6.90895993981543,942.254703560188,0.0,1.0
2011-06-24,9.15,9.32,9.15,9.32,19500,6.79752510207647,6.92381791818062,6.79752510207647,6.92381791818062,26248.523884891,0.0,1.0
2011-06-27,9.36,9.4499,9.25,9.27,1800,6.95353387491101,7.02032048766256,6.87181499390244,6.88667297226764,2422.94066629763,0.0,1.0
2011-06-28,9.51,9.595,9.4001,9.45,9400,7.06496871264997,7.12811512070205,6.98332412153323,7.02039477755439,12653.1345906654,0.0,1.0
2011-06-29,9.53,9.71,9.41,9.6099,4400,7.07982669101516,7.21354849630192,6.990678820824,7.13918431458412,5922.74385094976,0.0,1.0
2011-06-30,9.488,9.57,9.488,9.57,400,7.09319887154384,7.15450181288728,7.09319887154384,7.15450181288728,535.047736392307,0.06,1.0
2011-07-01,9.49,9.49,9.49,9.49,0,7.09469406523514,7.09469406523514,7.09469406523514,7.09469406523514,0,0.0,1.0
2011-07-05,9.69,9.69,9.56,9.56,1300,7.24421343436549,7.24421343436549,7.14702584443077,7.14702584443077,1738.905143275,0.0,1.0
2011-07-06,9.5,9.51,9.5,9.51,1300,7.10217003369166,7.10964600214818,7.10217003369166,7.10964600214818,1738.905143275,0.0,1.0
2011-07-07,9.69,9.69,9.53,9.5747,2800,7.24421343436549,7.24421343436549,7.12459793906121,7.15801551806185,3745.33415474615,0.0,1.0
2011-07-08,9.71,9.71,9.66,9.66,300,7.25916537127853,7.25916537127853,7.22178552899594,7.22178552899594,401.28580229423,0.0,1.0
2011-07-11,9.71,9.7801,9.66,9.67,3900,7.25916537127853,7.31157191015872,7.22178552899594,7.22926149745246,5216.715429825,0.0,1.0
2011-07-12,9.71,9.744,9.68,9.68,1900,7.25916537127853,7.28458366403069,7.23673746590898,7.23673746590898,2541.47674786346,0.0,1.0
2011-07-13,9.93,9.93,9.78,9.78,2300,7.42363667732192,7.42363667732192,7.31149715047415,7.31149715047415,3076.52448425576,0.0,1.0
2011-07-14,9.83,9.91,9.83,9.88,14000,7.34887699275674,7.40868474040888,7.34887699275674,7.38625683503933,18726.6707737308,0.0,1.0
2011-07-15,9.78,9.78,9.63,9.63,2800,7.31149715047415,7.31149715047415,7.19935762362639,7.19935762362639,3745.33415474615,0.0,1.0
2011-07-18,9.6,9.81,9.6,9.81,3200,7.17692971825684,7.33392505584371,7.17692971825684,7.33392505584371,4280.38189113846,0.0,1.0
2011-07-19,9.68,9.75,9.55,9.6,32400,7.23673746590898,7.2890692451046,7.13954987597425,7.17692971825684,43338.8666477769,0.0,1.0
2011-07-20,9.9532,10.0,9.64,9.8401,46800,7.44098092414104,7.47596845651754,7.20683359208291,7.35642772089782,62600.5851578999,0.0,1.0
2011-07-21,10.11,10.2,9.98,9.98,21300,7.55820410953923,7.62548782564789,7.4610165196045,7.4610165196045,28491.2919628904,0.0,1.0
2011-07-22,10.2,10.27,10.08,10.23,17600,7.62548782564789,7.67781960484351,7.53577620416968,7.64791573101744,23542.1004012615,0.0,1.0
2011-07-25,10.08,10.21,10.0601,10.21,1300,7.53577620416968,7.63296379410441,7.52089902694121,7.63296379410441,1738.905143275,0.0,1.0
2011-07-26,10.12,10.3,10.08,10.1,7000,7.56568007799575,7.70024751021306,7.53577620416968,7.55072814108271,9363.33538686538,0.0,1.0
2011-07-27,10.22,10.22,10.08,10.12,1600,7.64043976256092,7.64043976256092,7.53577620416968,7.56568007799575,2140.19094556923,0.0,1.0
2011-07-28,10.15,10.23,10.08,10.08,2500,7.5881079833653,7.64791573101744,7.53577620416968,7.53577620416968,3344.04835245192,0.0,1.0
2011-07-29,10.1,10.45,10.1,10.45,2900,7.55072814108271,7.81238703706083,7.55072814108271,7.81238703706083,3879.09608884423,0.0,1.0
2011-08-01,10.11,10.3,10.08,10.3,1200,7.55820410953923,7.70024751021306,7.53577620416968,7.70024751021306,1605.14320917692,0.0,1.0
2011-08-02,10.08,10.24,10.06,10.23,8300,7.53577620416968,7.65539169947396,7.52082426725664,7.64791573101744,11102.2405301404,0.0,1.0
2011-08-03,10.01,10.06,10.0,10.06,1600,7.48344442497406,7.52082426725664,7.47596845651754,7.52082426725664,2140.19094556923,0.0,1.0
2011-08-04,9.87,10.01,9.57,10.01,9100,7.37878086658281,7.48344442497406,7.15450181288728,7.48344442497406,12172.336002925,0.0,1.0
2011-08-05,9.98,9.98,9.85,9.85,2700,7.4610165196045,7.4610165196045,7.36382892966977,7.36382892966977,3611.57222064808,0.0,1.0
2011-08-08,9.5,9.892,9.5,9.87,6500,7.10217003369166,7.39522799718715,7.10217003369166,7.37878086658281,8694.52571637499,0.0,1.0
2011-08-09,9.2,9.554,9.2,9.5,7000,6.87789097999613,7.14254026335686,6.87789097999613,7.10217003369166,9363.33538686538,0.0,1.0
2011-08-10,9.31,9.31,9.16,9.16,700,6.96012663301783,6.96012663301783,6.84798710617007,6.84798710617007,936.333538686538,0.0,1.0
2011-08-11,9.5,9.5,9.17,9.32,3300,7.10217003369166,7.10217003369166,6.85546307462658,6.96760260147435,4414.14382523654,0.0,1.0
2011-08-12,9.4,9.5,9.4,9.5,2100,7.02741034912649,7.10217003369166,7.02741034912649,7.10217003369166,2809.00061605961,0.0,1.0
2011-08-15,9.5101,9.7925,9.5,9.67,5400,7.10972076183274,7.3208421110448,7.10217003369166,7.22926149745246,7223.14444129615,0.0,1.0
2011-08-16,9.91,9.979,9.6,9.6,1200,7.40868474040888,7.46026892275885,7.17692971825684,7.17692971825684,1605.14320917692,0.0,1.0
2011-08-17,10.1,10.18,9.69,10.06,27100,7.55072814108271,7.61053588873485,7.24421343436549,7.52082426725664,36249.4841405788,0.0,1.0
2011-08-18,10.0,10.0,10.0,10.0,500,7.47596845651754,7.47596845651754,7.47596845651754,7.47596845651754,668.809670490384,0.0,1.0
2011-08-19,9.86,10.23,9.86,10.03,2100,7.37130489812629,7.64791573101744,7.37130489812629,7.49839636188709,2809.00061605961,0.0,1.0
2011-08-22,10.25,10.25,9.88,9.88,1600,7.66286766793048,7.66286766793048,7.38625683503933,7.38625683503933,2140.19094556923,0.0,1.0
2011-08-23,10.25,10.25,10.25,10.25,0,7.66286766793048,7.66286766793048,7.66286766793048,7.66286766793048,0,0.0,1.0
2011-08-24,10.1,10.15,10.1,10.15,1500,7.55072814108271,7.5881079833653,7.55072814108271,7.5881079833653,2006.42901147115,0.0,1.0
2011-08-25,10.1301,10.25,10.1301,10.25,1100,7.57323080613683,7.66286766793048,7.57323080613683,7.66286766793048,1471.38127507885,0.0,1.0
2011-08-26,10.1,10.1,10.04,10.04,1400,7.55072814108271,7.55072814108271,7.50587233034361,7.50587233034361,1872.66707737308,0.0,1.0
2011-08-29,10.04,10.04,9.98,9.98,200,7.50587233034361,7.50587233034361,7.4610165196045,7.4610165196045,267.523868196154,0.0,1.0
2011-08-30,10.13,10.13,9.98,9.98,700,7.57315604645227,7.57315604645227,7.4610165196045,7.4610165196045,936.333538686537,0.0,1.0
2011-08-31,10.128,10.19,10.0,10.0,2400,7.57166085276096,7.61801185719137,7.47596845651754,7.47596845651754,3210.28641835384,0.0,1.0
2011-09-01,10.04,10.06,10.04,10.06,600,7.50587233034361,7.52082426725664,7.50587233034361,7.52082426725664,802.571604588461,0.0,1.0
2011-09-02,10.04,10.04,10.04,10.04,0,7.50587233034361,7.50587233034361,7.50587233034361,7.50587233034361,0,0.0,1.0
2011-09-06,9.74,9.89,9.74,9.89,1600,7.28159327664808,7.39373280349585,7.28159327664808,7.39373280349585,2140.19094556923,0.0,1.0
2011-09-07,9.68,9.8899,9.61,9.8899,1200,7.23673746590898,7.39365804381128,7.18440568671335,7.39365804381128,1605.14320917692,0.0,1.0
2011-09-08,9.75,9.82,9.68,9.82,500,7.2890692451046,7.34140102430022,7.23673746590898,7.34140102430022,668.809670490384,0.0,1.0
2011-09-09,9.74,9.77,9.68,9.77,3000,7.28159327664808,7.30402118201763,7.23673746590898,7.30402118201763,4012.85802294231,0.0,1.0
2011-09-12,9.9,9.9,9.9,9.9,200,7.40120877195236,7.40120877195236,7.40120877195236,7.40120877195236,267.523868196154,0.0,1.0
2011-09-13,9.9,9.9,9.9,9.9,0,7.40120877195236,7.40120877195236,7.40120877195236,7.40120877195236,0,0.0,1.0
2011-09-14,10.055,10.2,10.03,10.03,700,7.51708628302838,7.62548782564789,7.49839636188709,7.49839636188709,936.333538686538,0.0,1.0
2011-09-15,10.2,10.2,10.05,10.15,500,7.62548782564789,7.62548782564789,7.51334829880013,7.5881079833653,668.809670490384,0.0,1.0
2011-09-16,9.8,10.06,9.77,10.06,6500,7.32644908738719,7.52082426725664,7.30402118201763,7.52082426725664,8694.52571637499,0.0,1.0
2011-09-19,9.84,9.84,9.82,9.82,300,7.35635296121326,7.35635296121326,7.34140102430022,7.34140102430022,401.28580229423,0.0,1.0
2011-09-20,9.84,9.84,9.84,9.84,0,7.35635296121326,7.35635296121326,7.35635296121326,7.35635296121326,0,0.0,1.0
2011-09-21,9.84,9.84,9.84,9.84,0,7.35635296121326,7.35635296121326,7.35635296121326,7.35635296121326,0,0.0,1.0
2011-09-22,9.5,9.62,9.0,9.0,1600,7.10217003369166,7.19188165516987,6.72837161086578,6.72837161086578,2140.19094556923,0.0,1.0
2011-09-23,9.5,9.52,9.22,9.52,7500,7.10217003369166,7.1171219706047,6.89284291690917,7.1171219706047,10032.1450573558,0.0,1.0
2011-09-26,9.5,9.5,9.5,9.5,500,7.10217003369166,7.10217003369166,7.10217003369166,7.10217003369166,668.809670490384,0.0,1.0
2011-09-27,9.5,9.57,9.5,9.53,5200,7.10217003369166,7.15450181288728,7.10217003369166,7.12459793906121,6955.6205731,0.0,1.0
2011-09-28,9.69,9.95,9.5,9.5,9000,7.24421343436549,7.43858861423495,7.10217003369166,7.10217003369166,12038.5740688269,0.0,1.0
2011-09-29,9.69,9.69,9.69,9.69,0,7.29654521356112,7.29654521356112,7.29654521356112,7.29654521356112,0,0.07,1.0
2011-09-30,9.69,9.69,9.69,9.69,0,7.29654521356112,7.29654521356112,7.29654521356112,7.29654521356112,0,0.0,1.0
2011-10-03,9.78,9.78,9.78,9.78,200,7.36431498334651,7.36431498334651,7.36431498334651,7.36431498334651,265.605151928354,0.0,1.0
2011-10-04,9.73,9.73,9.73,9.73,100,7.32666511124352,7.32666511124352,7.32666511124352,7.32666511124352,132.802575964177,0.0,1.0
2011-10-05,9.4,9.58,9.37,9.58,4900,7.07817595536373,7.21371549493452,7.05558603210193,7.21371549493452,6507.32622224465,0.0,1.0
2011-10-06,9.4,9.55,9.4,9.55,400,7.07817595536373,7.19112557167272,7.07817595536373,7.19112557167272,531.210303856706,0.0,1.0
2011-10-07,9.35,9.65,9.35,9.5,500,7.04052608326073,7.26642531587872,7.04052608326073,7.15347569956972,664.012879820883,0.0,1.0
2011-10-10,9.1,9.48,8.52,9.48,10200,6.85227672274573,7.13841575072852,6.41553820635095,7.13841575072852,13545.862748346,0.0,1.0
2011-10-11,9.18,11.02,9.05,11.02,1500,6.91251651811053,8.29803181150088,6.81462685064274,8.29803181150088,1992.03863946265,0.0,1.0
2011-10-12,9.11,9.82,9.0,9.03,4400,6.85980669716633,7.39443488102891,6.77697697853974,6.79956690180154,5843.31334242378,0.0,1.0
2011-10-13,9.22,9.22,9.08,9.2,500,6.94263641579293,6.94263641579293,6.83721677390453,6.92757646695173,664.012879820884,0.0,1.0
2011-10-14,9.33,9.58,9.33,9.58,1900,7.02546613441953,7.21371549493452,7.02546613441953,7.21371549493452,2523.24894331936,0.0,1.0
2011-10-17,9.71,9.78,9.31,9.31,3400,7.31160516240232,7.36431498334651,7.01040618557833,7.01040618557833,4515.28758278201,0.0,1.0
2011-10-18,9.26,9.58,9.26,9.56,1100,6.97275631347533,7.21371549493452,6.97275631347533,7.19865554609332,1460.82833560594,0.0,1.0
2011-10-19,9.24,9.24,9.1,9.1,1500,6.95769636463413,6.95769636463413,6.85227672274573,6.85227672274573,1992.03863946265,0.0,1.0
2011-10-20,9.09,9.2,9.09,9.2,2400,6.84474674832513,6.92757646695173,6.84474674832513,6.92757646695173,3187.26182314024,0.0,1.0
2011-10-21,9.42,9.5399,9.35,9.39,4400,7.09323590420493,7.18352029750791,7.04052608326073,7.07064598094313,5843.31334242377,0.0,1.0
2011-10-24,9.42,9.58,9.3,9.43,700,7.09323590420493,7.21371549493452,7.00287621115773,7.10076587862552,929.618031749236,0.0,1.0
2011-10-25,9.7,9.75,9.53,9.75,1300,7.30407518798172,7.34172506008472,7.17606562283152,7.34172506008472,1726.4334875343,0.0,1.0
2011-10-26,9.5,9.65,9.48,9.65,700,7.15347569956972,7.26642531587872,7.13841575072852,7.26642531587872,929.618031749237,0.0,1.0
2011-10-27,9.25,9.95,9.11,9.4,11300,6.96522633905473,7.49232454849671,6.85980669716633,7.07817595536373,15006.691083952,0.0,1.0
2011-10-28,9.4,9.4,9.11,9.11,400,7.07817595536373,7.07817595536373,6.85980669716633,6.85980669716633,531.210303856706,0.0,1.0
2011-10-31,9.38,9.45,9.3,9.31,4000,7.06311600652253,7.11582582746672,7.00287621115773,7.01040618557833,5312.10303856706,0.0,1.0
2011-11-01,9.3,9.32,9.3,9.32,500,7.00287621115773,7.01793615999893,7.00287621115773,7.01793615999893,664.012879820883,0.0,1.0
2011-11-02,9.29,9.3,9.29,9.3,500,6.99534623673713,7.00287621115773,6.99534623673713,7.00287621115773,664.012879820883,0.0,1.0
2011-11-03,9.27,9.28,9.27,9.28,500,6.98028628789593,6.98781626231653,6.98028628789593,6.98781626231653,664.012879820883,0.0,1.0
2011-11-04,9.27,9.2865,9.27,9.27,900,6.98028628789593,6.99271074568992,6.98028628789593,6.98028628789593,1195.22318367759,0.0,1.0
2011-11-07,9.27,9.27,9.27,9.27,400,6.98028628789593,6.98028628789593,6.98028628789593,6.98028628789593,531.210303856707,0.0,1.0
2011-11-08,9.5,9.5,9.21,9.27,3900,7.15347569956972,7.15347569956972,6.93510644137233,6.98028628789593,5179.30046260289,0.0,1.0
2011-11-09,9.3508,9.49,9.3508,9.49,700,7.04112848121437,7.14594572514912,7.04112848121437,7.14594572514912,929.618031749237,0.0,1.0
2011-11-10,9.4999,9.4999,9.4999,9.4999,500,7.15340039982552,7.15340039982552,7.15340039982552,7.15340039982552,664.012879820883,0.0,1.0
2011-11-11,9.5,9.5,9.49,9.49,400,7.15347569956972,7.15347569956972,7.14594572514912,7.14594572514912,531.210303856707,0.0,1.0
2011-11-14,9.5,9.5,9.5,9.5,0,7.15347569956972,7.15347569956972,7.15347569956972,7.15347569956972,0,0.0,1.0
2011-11-15,9.42,9.4301,9.42,9.43,1600,7.09323590420493,7.10084117836973,7.09323590420493,7.10076587862552,2124.84121542683,0.0,1.0
2011-11-16,9.4389,9.5,9.4389,9.5,9600,7.10746755585986,7.15347569956972,7.10746755585986,7.15347569956972,12749.047292561,0.0,1.0
2011-11-17,9.44,9.44,9.44,9.44,0,7.10829585304612,7.10829585304612,7.10829585304612,7.10829585304612,0,0.0,1.0
2011-11-18,9.4469,9.5,9.4,9.5,3400,7.11349153539634,7.15347569956972,7.07817595536373,7.15347569956972,4515.28758278201,0.0,1.0
2011-11-21,9.47,9.5,9.42,9.42,3300,7.13088577630792,7.15347569956972,7.09323590420493,7.09323590420493,4382.48500681783,0.0,1.0
2011-11-22,9.47,9.47,9.47,9.47,0,7.13088577630792,7.13088577630792,7.13088577630792,7.13088577630792,0,0.0,1.0
2011-11-23,9.41,9.479,9.41,9.45,3000,7.08570592978433,7.13766275328646,7.08570592978433,7.11582582746672,3984.0772789253,0.0,1.0
2011-11-25,9.41,9.41,9.41,9.41,600,7.08570592978433,7.08570592978433,7.08570592978433,7.08570592978433,796.81545578506,0.0,1.0
2011-11-28,9.55,9.55,9.4,9.4,1000,7.19112557167272,7.19112557167272,7.07817595536373,7.07817595536373,1328.02575964177,0.0,1.0
2011-11-29,9.7,9.7,9.3,9.41,5300,7.30407518798172,7.30407518798172,7.00287621115773,7.08570592978433,7038.53652610136,0.0,1.0
2011-11-30,9.604,9.75,9.48,9.51,10600,7.23178743354396,7.34172506008472,7.13841575072852,7.16100567399032,14077.0730522027,0.0,1.0
2011-12-01,9.57,9.71,9.551,9.7,3400,7.20618552051392,7.31160516240232,7.19187856911478,7.30407518798172,4515.28758278201,0.0,1.0
2011-12-02,9.43,9.49,9.421,9.421,900,7.10076587862552,7.14594572514912,7.09398890164698,7.09398890164698,1195.22318367759,0.0,1.0
2011-12-05,9.45,9.7,9.3041,9.3041,2400,7.11582582746672,7.30407518798172,7.00596350067017,7.00596350067017,3187.26182314024,0.0,1.0
2011-12-06,9.5,9.56,9.35,9.46,900,7.15347569956972,7.19865554609332,7.04052608326073,7.12335580188732,1195.22318367759,0.0,1.0
2011-12-07,9.51,9.52,9.5,9.52,500,7.16100567399032,7.16853564841092,7.15347569956972,7.16853564841092,664.012879820884,0.0,1.0
2011-12-08,9.6,9.61,9.59,9.59,1300,7.22877544377572,7.23630541819632,7.22124546935512,7.22124546935512,1726.4334875343,0.0,1.0
2011-12-09,9.726,9.75,9.62,9.62,1000,7.32365312147528,7.34172506008472,7.24383539261692,7.24383539261692,1328.02575964177,0.0,1.0
2011-12-12,9.56,9.75,9.48,9.75,13200,7.19865554609332,7.34172506008472,7.13841575072852,7.34172506008472,17529.9400272713,0.0,1.0
2011-12-13,9.5,10.91,9.5,10.91,6000,7.15347569956972,8.21520209287428,7.15347569956972,8.21520209287428,7968.1545578506,0.0,1.0
2011-12-14,9.4,9.4,9.3,9.4,3500,7.07817595536373,7.07817595536373,7.00287621115773,7.07817595536373,4648.09015874618,0.0,1.0
2011-12-15,9.27,9.34,9.15,9.26,1100,6.98028628789593,7.03299610884013,6.88992659484873,6.97275631347533,1460.82833560594,0.0,1.0
2011-12-16,9.54,9.69,9.41,9.41,4000,7.18359559725212,7.29654521356112,7.08570592978433,7.08570592978433,5312.10303856707,0.0,1.0
2011-12-19,9.42,9.59,9.25,9.582,9600,7.09323590420493,7.22124546935512,6.96522633905473,7.21522148981864,12749.047292561,0.0,1.0
2011-12-20,9.445,9.58,9.43,9.58,1200,7.11206084025642,7.21371549493452,7.10076587862552,7.21371549493452,1593.63091157012,0.0,1.0
2011-12-21,9.5,9.68,9.39,9.41,2100,7.15347569956972,7.28901523914052,7.07064598094313,7.08570592978433,2788.85409524771,0.0,1.0
2011-12-22,9.5,9.58,9.39,9.49,2500,7.15347569956972,7.21371549493452,7.07064598094313,7.14594572514912,3320.06439910442,0.0,1.0
2011-12-23,9.5,9.5,9.5,9.5,0,7.15347569956972,7.15347569956972,7.15347569956972,7.15347569956972,0,0.0,1.0
2011-12-27,9.42,9.44,9.42,9.44,600,7.09323590420493,7.10829585304612,7.09323590420493,7.10829585304612,796.815455785059,0.0,1.0
2011-12-28,9.5,9.52,9.42,9.5,3400,7.15347569956972,7.16853564841092,7.09323590420493,7.15347569956972,4515.28758278201,0.0,1.0
2011-12-29,9.4,9.45,9.17,9.45,5500,7.07817595536373,7.11582582746672,6.90498654368993,7.11582582746672,7304.14167802971,0.0,1.0
2011-12-30,9.5,9.52,9.39,9.39,2000,7.15347569956972,7.16853564841092,7.07064598094313,7.07064598094313,2656.05151928353,0.0,1.0
2012-01-03,9.5025,9.75,9.47,9.47,4600,7.15535819317487,7.34172506008472,7.13088577630792,7.13088577630792,6108.91849435213,0.0,1.0
2012-01-04,9.5,9.5665,9.5,9.51,1200,7.15347569956972,7.20355002946671,7.15347569956972,7.16100567399032,1593.63091157012,0.0,1.0
2012-01-05,9.55,9.55,9.55,9.55,200,7.24383539261692,7.24383539261692,7.24383539261692,7.24383539261692,263.672474107669,0.07,1.0
2012-01-06,9.55,9.55,9.55,9.55,0,7.24383539261692,7.24383539261692,7.24383539261692,7.24383539261692,0,0.0,1.0
2012-01-09,9.55,9.55,9.55,9.55,0,7.24383539261692,7.24383539261692,7.24383539261692,7.24383539261692,0,0.0,1.0
2012-01-10,9.54,9.54,9.54,9.54,500,7.23625022466654,7.23625022466654,7.23625022466654,7.23625022466654,659.181185269172,0.0,1.0
2012-01-11,9.75,9.75,9.5,9.53,37400,7.3955387516246,7.3955387516246,7.205909552865,7.22866505671615,49306.7526581341,0.0,1.0
2012-01-12,9.7499,9.75,9.6,9.71,4300,7.3954628999451,7.3955387516246,7.28176123236884,7.36519807982307,5668.95819331488,0.0,1.0
2012-01-13,9.7,9.7,9.66,9.69,300,7.35761291187268,7.35761291187268,7.32727224007115,7.3500277439223,395.508711161503,0.0,1.0
2012-01-17,9.6,9.62,9.6,9.62,300,7.28176123236884,7.29693156826961,7.28176123236884,7.29693156826961,395.508711161503,0.0,1.0
2012-01-18,9.751,11.33,9.73,11.33,5000,7.39629726841964,8.59399528778531,7.38036841572384,8.59399528778531,6591.81185269172,0.0,1.0
2012-01-19,9.9,9.9,9.75,9.8999,12300,7.50931627088037,7.50931627088037,7.3955387516246,7.50924041920086,16215.8571576216,0.0,1.0
2012-01-20,9.7499,9.75,9.604,9.75,1100,7.3954628999451,7.3955387516246,7.28479529954899,7.3955387516246,1450.19860759218,0.0,1.0
2012-01-23,9.79,9.79,9.74,9.74,800,7.42587942342614,7.42587942342614,7.38795358367422,7.38795358367422,1054.68989643068,0.0,1.0
2012-01-24,9.7501,9.79,9.7501,9.79,1300,7.39561460330411,7.42587942342614,7.39561460330411,7.42587942342614,1713.87108169985,0.0,1.0
2012-01-25,9.75,11.54,9.75,11.54,1100,7.3955387516246,8.75328381474338,7.3955387516246,8.75328381474338,1450.19860759218,0.0,1.0
2012-01-26,9.9,9.9,9.85,9.85,3400,7.50931627088037,7.50931627088037,7.47139043112845,7.47139043112845,4482.43205983037,0.0,1.0
2012-01-27,10.03,10.04,9.88,9.88,8000,7.60792345423536,7.61550862218574,7.4941459349796,7.4941459349796,10546.8989643068,0.0,1.0
2012-01-30,9.8601,10.01,9.8601,10.01,700,7.47905145075833,7.59275311833459,7.47905145075833,7.59275311833459,922.853659376841,0.0,1.0
2012-01-31,10.0,10.0,10.0,10.0,300,7.58516795038421,7.58516795038421,7.58516795038421,7.58516795038421,395.508711161503,0.0,1.0
2012-02-01,10.05,10.05,10.0,10.0,3200,7.62309379013613,7.62309379013613,7.58516795038421,7.58516795038421,4218.7595857227,0.0,1.0
2012-02-02,10.0,10.01,9.867,10.01,900,7.58516795038421,7.59275311833459,7.4842852166441,7.59275311833459,1186.52613348451,0.0,1.0
2012-02-03,10.05,10.05,9.922,10.0,5900,7.62309379013613,7.62309379013613,7.52600364037121,7.58516795038421,7778.33798617623,0.0,1.0
2012-02-06,9.8,10.05,9.5,9.9,6500,7.43346459137653,7.62309379013613,7.205909552865,7.50931627088037,8569.35540849923,0.0,1.0
2012-02-07,9.95,9.95,9.8,9.85,1500,7.54724211063229,7.54724211063229,7.43346459137653,7.47139043112845,1977.54355580752,0.0,1.0
2012-02-08,9.99,9.99,9.93,9.93,700,7.57758278243382,7.57758278243382,7.53207177473152,7.53207177473152,922.853659376842,0.0,1.0
2012-02-09,9.99,9.99,9.97,9.99,700,7.57758278243382,7.57758278243382,7.56241244653306,7.57758278243382,922.853659376842,0.0,1.0
2012-02-10,10.049,10.049,9.99,9.99,1100,7.62233527334109,7.62233527334109,7.57758278243382,7.57758278243382,1450.19860759218,0.0,1.0
2012-02-13,10.05,10.05,10.05,10.05,200,7.62309379013613,7.62309379013613,7.62309379013613,7.62309379013613,263.672474107669,0.0,1.0
2012-02-14,9.95,9.97,9.8,9.85,2900,7.54724211063229,7.56241244653306,7.43346459137653,7.47139043112845,3823.2508745612,0.0,1.0
2012-02-15,9.999,10.05,9.999,10.05,1100,7.58440943358917,7.62309379013613,7.58440943358917,7.62309379013613,1450.19860759218,0.0,1.0
2012-02-16,10.02,10.02,9.99,9.99,700,7.60033828628498,7.60033828628498,7.57758278243382,7.57758278243382,922.85365937684,0.0,1.0
2012-02-17,10.02,10.02,10.02,10.02,0,7.60033828628498,7.60033828628498,7.60033828628498,7.60033828628498,0,0.0,1.0
2012-02-21,9.83,10.0,9.75,10.0,2100,7.45622009522768,7.58516795038421,7.3955387516246,7.58516795038421,2768.56097813052,0.0,1.0
2012-02-22,10.03,10.03,9.98,9.98,800,7.60792345423536,7.60792345423536,7.56999761448344,7.56999761448344,1054.68989643068,0.0,1.0
2012-02-23,10.0,10.02,10.0,10.02,600,7.58516795038421,7.60033828628498,7.58516795038421,7.60033828628498,791.017422323006,0.0,1.0
2012-02-24,9.9,10.0,9.9,10.0,5200,7.50931627088037,7.58516795038421,7.50931627088037,7.58516795038421,6855.48432679939,0.0,1.0
2012-02-27,10.07,10.25,10.0,10.0,8400,7.6382641260369,7.77479714914381,7.58516795038421,7.58516795038421,11074.2439125221,0.0,1.0
2012-02-28,10.004,10.07,10.0,10.05,2800,7.58820201756436,7.6382641260369,7.58516795038421,7.62309379013613,3691.41463750737,0.0,1.0
2012-02-29,10.0,10.0,10.0,10.0,0,7.58516795038421,7.58516795038421,7.58516795038421,7.58516795038421,0,0.0,1.0
2012-03-01,10.1,10.25,10.1,10.2,2600,7.66101962988805,7.77479714914381,7.66101962988805,7.73687130939189,3427.7421633997,0.0,1.0
2012-03-02,10.06,10.25,10.06,10.25,1300,7.63067895808651,7.77479714914381,7.63067895808651,7.77479714914381,1713.87108169985,0.0,1.0
2012-03-05,10.084,10.084,10.0,10.0001,3000,7.64888336116744,7.64888336116744,7.58516795038421,7.58524380206371,3955.08711161503,0.0,1.0
2012-03-06,10.0,10.0699,10.0,10.0699,1900,7.58516795038421,7.6381882743574,7.58516795038421,7.6381882743574,2504.88850402285,0.0,1.0
2012-03-07,10.0,10.0,10.0,10.0,0,7.58516795038421,7.58516795038421,7.58516795038421,7.58516795038421,0,0.0,1.0
2012-03-08,10.01,10.01,9.76,10.0,8900,7.59275311833459,7.59275311833459,7.40312391957499,7.58516795038421,11733.4250977913,0.0,1.0
2012-03-09,9.9,10.1,9.85,9.9,6900,7.50931627088037,7.66101962988805,7.47139043112845,7.50931627088037,9096.70035671457,0.0,1.0
2012-03-12,9.75,10.0492,9.75,9.9,900,7.3955387516246,7.6224869767001,7.3955387516246,7.50931627088037,1186.52613348451,0.0,1.0
2012-03-13,10.02,10.1,9.8,9.85,2800,7.60033828628498,7.66101962988805,7.43346459137653,7.47139043112845,3691.41463750736,0.0,1.0
2012-03-14,9.8999,9.99,9.7901,9.94,1500,7.50924041920086,7.57758278243382,7.42595527510565,7.5396569426819,1977.54355580752,0.0,1.0
2012-03-15,9.96,9.99,9.9199,9.94,1400,7.55482727858267,7.57758278243382,7.52441075510163,7.5396569426819,1845.70731875368,0.0,1.0
2012-03-16,10.15,10.15,10.0,10.0,1900,7.69894546963997,7.69894546963997,7.58516795038421,7.58516795038421,2504.88850402286,0.0,1.0
2012-03-19,10.0479,10.2,10.0,10.2,2700,7.62150090486655,7.73687130939189,7.58516795038421,7.73687130939189,3559.57840045353,0.0,1.0
2012-03-20,10.1999,10.2,9.92,10.09,1300,7.73679545771239,7.73687130939189,7.52448660678114,7.65343446193767,1713.87108169985,0.0,1.0
2012-03-21,10.1202,10.1999,10.02,10.1999,800,7.67634166914783,7.73679545771239,7.60033828628498,7.73679545771239,1054.68989643068,0.0,1.0
2012-03-22,10.0,10.02,10.0,10.02,300,7.58516795038421,7.60033828628498,7.58516795038421,7.60033828628498,395.508711161503,0.0,1.0
2012-03-23,10.0,10.2,9.9,10.08,13200,7.58516795038421,7.73687130939189,7.50931627088037,7.64584929398728,17402.3832911061,0.0,1.0
2012-03-26,10.5,10.75,10.2,10.2,11800,7.96442634790342,8.15405554666303,7.73687130939189,7.73687130939189,15556.6759723525,0.0,1.0
2012-03-27,10.52,10.52,10.26,10.43,900,7.97959668380419,7.97959668380419,7.7823823170942,7.91133017225073,1186.52613348451,0.0,1.0
2012-03-28,10.15,10.38,10.05,10.38,5200,7.69894546963997,7.87340433249881,7.62309379013613,7.87340433249881,6855.48432679939,0.0,1.0
2012-03-29,10.5,10.74,10.11,10.15,10800,7.96442634790342,8.14647037871264,7.66860479783843,7.69894546963997,14238.3136018141,0.0,1.0
2012-03-30,10.62,10.62,10.4699,10.47,1500,8.05544836330803,8.05544836330803,7.94159499237276,7.94167084405227,1977.54355580752,0.0,1.0
2012-04-02,10.4,10.56,10.39,10.41,2200,7.94167084405227,8.06385039549922,7.93403462208683,7.9493070660177,2881.00582979153,0.07,1.0
2012-04-03,10.4,10.4,10.4,10.4,0,7.94167084405227,7.94167084405227,7.94167084405227,7.94167084405227,0,0.0,1.0
2012-04-04,10.4,10.4,10.4,10.4,0,7.94167084405227,7.94167084405227,7.94167084405227,7.94167084405227,0,0.0,1.0
2012-04-05,10.33,10.33,10.27,10.2729,300,7.88821729029422,7.88821729029422,7.84239995850161,7.84461446287159,392.864431335209,0.0,1.0
2012-04-09,10.25,10.27,10.25,10.2601,1600,7.82712751457074,7.84239995850161,7.82712751457074,7.83484009875583,2095.27696712111,0.0,1.0
2012-04-10,10.2,10.74,10.0,10.27,11500,7.78894640474357,8.20130239087705,7.63622196543487,7.84239995850161,15059.803201183,0.0,1.0
2012-04-11,10.7,10.74,9.98,10.09,17800,8.17075750301531,8.20130239087705,7.620949521504,7.70494796312379,23309.9562592224,0.0,1.0
2012-04-12,10.5,10.78,10.2001,10.78,6400,8.01803306370662,8.23184727873879,7.78902276696322,8.23184727873879,8381.10786848445,0.0,1.0
2012-04-13,10.51,10.51,10.4,10.47,1500,8.02566928567205,8.02566928567205,7.94167084405227,7.99512439781031,1964.32215667604,0.0,1.0
2012-04-16,10.84,11.33,10.76,10.76,5700,8.2776646105314,8.65183948683771,8.21657483480792,8.21657483480792,7464.42419536897,0.0,1.0
2012-04-17,11.03,11.36,11.03,11.18,5500,8.42275282787466,8.67474815273401,8.42275282787466,8.53729615735619,7202.51457447883,0.0,1.0
2012-04-18,10.82,11.11,10.58,11.03,7200,8.26239216660053,8.48384260359814,8.0791228394301,8.42275282787466,9428.74635204501,0.0,1.0
2012-04-19,10.6,11.0399,10.6,10.79,2500,8.09439528336096,8.43031268762044,8.09439528336096,8.23948350070423,3273.87026112674,0.0,1.0
2012-04-20,10.82,11.25,10.8,10.81,8100,8.26239216660053,8.59074971111423,8.24711972266966,8.2547559446351,10607.3396460506,0.0,1.0
2012-04-23,11.0,11.05,10.61,10.82,2300,8.39984416197836,8.43802527180553,8.1020315053264,8.26239216660053,3011.9606402366,0.0,1.0
2012-04-24,10.751,11.0,10.751,11.0,2300,8.20970223503903,8.39984416197836,8.20970223503903,8.39984416197836,3011.9606402366,0.0,1.0
2012-04-25,10.76,10.76,10.76,10.76,700,8.21657483480792,8.21657483480792,8.21657483480792,8.21657483480792,916.683673115487,0.0,1.0
2012-04-26,10.93,10.93,10.73,10.88,4900,8.34639060822031,8.34639060822031,8.19366616891162,8.30820949839314,6416.78571180841,0.0,1.0
2012-04-27,10.6601,10.7,10.6601,10.7,400,8.14028897737323,8.17075750301531,8.14028897737323,8.17075750301531,523.819241780278,0.0,1.0
2012-04-30,10.5502,10.89,10.5502,10.68,1000,8.0563668979731,8.31584572035858,8.0563668979731,8.15548505908444,1309.5481044507,0.0,1.0
2012-05-01,10.8,10.87,10.78,10.87,5200,8.24711972266966,8.30057327642771,8.23184727873879,8.30057327642771,6809.65014314362,0.0,1.0
2012-05-02,10.83,10.83,10.8,10.8,1200,8.27002838856597,8.27002838856597,8.24711972266966,8.24711972266966,1571.45772534083,0.0,1.0
2012-05-03,10.75,10.8,10.13,10.53,8500,8.20893861284249,8.24711972266966,7.73549285098553,8.04094172960292,11131.1588878309,0.0,1.0
2012-05-04,10.8501,10.88,10.5501,10.8,1600,8.28537719471649,8.30820949839314,8.05629053575344,8.24711972266966,2095.27696712111,0.0,1.0
2012-05-07,10.95,10.95,10.88,10.95,4800,8.36166305215118,8.36166305215118,8.30820949839314,8.36166305215118,6285.83090136334,0.0,1.0
2012-05-08,10.83,10.83,10.75,10.75,1700,8.27002838856597,8.27002838856597,8.20893861284249,8.20893861284249,2226.23177756618,0.0,1.0
2012-05-09,10.85,10.9,10.81,10.84,5400,8.28530083249684,8.32348194232401,8.2547559446351,8.2776646105314,7071.55976403375,0.0,1.0
2012-05-10,11.0,11.0,10.8,10.86,1900,8.39984416197836,8.39984416197836,8.24711972266966,8.29293705446227,2488.14139845632,0.0,1.0
2012-05-11,10.85,10.85,10.85,10.85,500,8.28530083249684,8.28530083249684,8.28530083249684,8.28530083249684,654.774052225347,0.0,1.0
2012-05-14,10.8,11.0,10.78,10.82,2600,8.24711972266966,8.39984416197836,8.23184727873879,8.26239216660053,3404.82507157181,0.0,1.0
2012-05-15,10.66,11.0,10.52,10.77,1500,8.14021261515357,8.39984416197836,8.03330550763748,8.22421105677336,1964.32215667604,0.0,1.0
2012-05-16,10.71,10.96,10.71,10.96,1100,8.17839372498075,8.36929927411662,8.17839372498075,8.36929927411662,1440.50291489576,0.0,1.0
2012-05-17,10.5,10.76,10.5,10.53,5100,8.01803306370662,8.21657483480792,8.01803306370662,8.04094172960292,6678.69533269854,0.0,1.0
2012-05-18,10.5001,10.87,10.5,10.5,10000,8.01810942592627,8.30057327642771,8.01803306370662,8.01803306370662,13095.481044507,0.0,1.0
2012-05-21,10.52,10.81,10.5,10.81,3500,8.03330550763748,8.2547559446351,8.01803306370662,8.2547559446351,4583.41836557744,0.0,1.0
2012-05-22,10.85,10.85,10.55,10.55,1900,8.28530083249684,8.28530083249684,8.05621417353379,8.05621417353379,2488.14139845632,0.0,1.0
2012-05-23,10.564,10.77,10.5,10.77,2800,8.0669048842854,8.22421105677336,8.01803306370662,8.22421105677336,3666.73469246195,0.0,1.0
2012-05-24,10.21,10.73,10.21,10.52,1600,7.796582626709,8.19366616891162,7.796582626709,8.03330550763748,2095.27696712111,0.0,1.0
2012-05-25,10.66,10.66,10.36,10.36,1000,8.14021261515357,8.14021261515357,7.91112595619053,7.91112595619053,1309.5481044507,0.0,1.0
2012-05-29,10.49,10.84,10.4,10.63,1800,8.01039684174118,8.2776646105314,7.94167084405227,8.11730394925727,2357.18658801125,0.0,1.0
2012-05-30,10.24,10.69,10.24,10.69,1300,7.81949129260531,8.16312128104988,7.81949129260531,8.16312128104988,1702.4125357859,0.0,1.0
2012-05-31,10.53,10.54,10.39,10.39,2400,8.04094172960292,8.04857795156835,7.93403462208683,7.93403462208683,3142.91545068167,0.0,1.0
2012-06-01,10.5,10.5001,10.33,10.5001,6800,8.01803306370662,8.01810942592627,7.88821729029422,8.01810942592627,8904.92711026472,0.0,1.0
2012-06-04,10.35,10.45,10.35,10.45,700,7.90348973422509,7.97985195387944,7.90348973422509,7.97985195387944,916.683673115487,0.0,1.0
2012-06-05,10.16,10.3999,10.1,10.3999,1800,7.75840151688183,7.94159448183261,7.71258418508922,7.94159448183261,2357.18658801125,0.0,1.0
2012-06-06,10.1,10.3,10.1,10.3,1100,7.71258418508922,7.86530862439792,7.71258418508922,7.86530862439792,1440.50291489576,0.0,1.0
2012-06-07,10.13,10.22,10.1,10.1,500,7.73549285098553,7.80421884867444,7.71258418508922,7.71258418508922,654.774052225347,0.0,1.0
2012-06-08,10.1501,10.43,10.13,10.13,9300,7.75084165713605,7.96457950994857,7.73549285098553,7.73549285098553,12178.7973713915,0.0,1.0
2012-06-11,10.15,10.15,10.15,10.15,1000,7.7507652949164,7.7507652949164,7.7507652949164,7.7507652949164,1309.54810445069,0.0,1.0
2012-06-12,10.15,10.21,10.1,10.16,4100,7.7507652949164,7.796582626709,7.71258418508922,7.75840151688183,5369.14722824785,0.0,1.0
2012-06-13,10.1,10.13,10.05,10.1,1000,7.71258418508922,7.73549285098553,7.67440307526205,7.71258418508922,1309.5481044507,0.0,1.0
2012-06-14,10.05,10.05,10.0,10.05,900,7.67440307526205,7.67440307526205,7.63622196543487,7.67440307526205,1178.59329400563,0.0,1.0
2012-06-15,10.1,10.1,9.82,10.0,4800,7.71258418508922,7.71258418508922,7.49876997005704,7.63622196543487,6285.83090136334,0.0,1.0
2012-06-18,10.0701,10.17,10.0701,10.12,700,7.68975188141257,7.76603773884727,7.68975188141257,7.72785662902009,916.683673115487,0.0,1.0
2012-06-19,10.27,10.27,10.17,10.17,600,7.84239995850161,7.84239995850161,7.76603773884727,7.76603773884727,785.728862670417,0.0,1.0
2012-06-20,10.07,10.22,10.0,10.22,6500,7.68967551919292,7.80421884867444,7.63622196543487,7.80421884867444,8512.06267892951,0.0,1.0
2012-06-21,10.12,10.12,10.12,10.12,200,7.72785662902009,7.72785662902009,7.72785662902009,7.72785662902009,261.909620890139,0.0,1.0
2012-06-22,10.09,10.17,10.07,10.17,2500,7.70494796312379,7.76603773884727,7.68967551919292,7.76603773884727,3273.87026112674,0.0,1.0
2012-06-25,10.09,10.14,10.09,10.14,300,7.70494796312379,7.74312907295096,7.70494796312379,7.74312907295096,392.864431335208,0.0,1.0
2012-06-26,10.09,10.09,10.09,10.09,0,7.70494796312379,7.70494796312379,7.70494796312379,7.70494796312379,0,0.0,1.0
2012-06-27,10.09,10.09,10.09,10.09,0,7.70494796312379,7.70494796312379,7.70494796312379,7.70494796312379,0,0.0,1.0
2012-06-28,10.0199,10.02,9.97,10.02,500,7.70487160090413,7.70494849659771,7.6665006498083,7.70494849659771,650.231471659061,0.07,1.0
2012-06-29,10.19,10.19,10.0899,10.09,2900,7.8356711756817,7.8356711756817,7.7586985864093,7.75877548210288,3771.34253562256,0.0,1.0
2012-07-02,10.2001,10.2499,10.2,10.21,1900,7.84343764073316,7.88173169613542,7.84336074503958,7.85105031439747,2470.87959230443,0.0,1.0
2012-07-03,10.2,10.25,10.2,10.25,600,7.84336074503958,7.88180859182899,7.84336074503958,7.88180859182899,780.277765990874,0.0,1.0
2012-07-05,10.34,10.35,10.34,10.35,4500,7.95101471604993,7.95870428540781,7.95101471604993,7.95870428540781,5852.08324493155,0.0,1.0
2012-07-06,10.41,10.41,10.28,10.31,1400,8.0048417015551,8.0048417015551,7.90487729990264,7.92794600797629,1820.64812064537,0.0,1.0
2012-07-09,10.46,10.46,10.46,10.46,100,8.04328954834452,8.04328954834452,8.04328954834452,8.04328954834452,130.046294331812,0.0,1.0
2012-07-10,10.476,10.476,10.476,10.476,100,8.05559285931713,8.05559285931713,8.05559285931713,8.05559285931713,130.046294331812,0.0,1.0
2012-07-11,10.48,10.48,10.48,10.48,0,8.05866868706028,8.05866868706028,8.05866868706028,8.05866868706028,0,0.0,1.0
2012-07-12,10.4,10.42,10.36,10.42,600,7.99715213219722,8.01253127091299,7.96639385476569,8.01253127091299,780.277765990874,0.0,1.0
2012-07-13,10.4,10.4,10.4,10.4,0,7.99715213219722,7.99715213219722,7.99715213219722,7.99715213219722,0,0.0,1.0
2012-07-16,10.31,10.4099,10.31,10.4099,1600,7.92794600797629,8.00476480586153,7.92794600797629,8.00476480586153,2080.740709309,0.0,1.0
2012-07-17,10.2447,10.26,10.204,10.26,2200,7.87773312006932,7.88949816118688,7.84643657278274,7.88949816118688,2861.01847529987,0.0,1.0
2012-07-18,10.26,10.26,10.26,10.26,300,7.88949816118688,7.88949816118688,7.88949816118688,7.88949816118688,390.138882995437,0.0,1.0
2012-07-19,10.37,10.4,10.25,10.25,12000,7.97408342412358,7.99715213219722,7.88180859182899,7.88180859182899,15605.5553198175,0.0,1.0
2012-07-20,10.59,11.24,10.49,10.49,47900,8.14325394999698,8.64307595825931,8.06635825641816,8.06635825641816,62292.1749849381,0.0,1.0
2012-07-23,10.7,10.97,10.46,10.65,51600,8.22783921293368,8.4354575855965,8.04328954834452,8.18939136614427,67103.8878752151,0.0,1.0
2012-07-24,10.74,11.15,10.65,10.7,34300,8.25859749036521,8.57386983403837,8.18939136614427,8.22783921293368,44605.8789558116,0.0,1.0
2012-07-25,10.83,11.15,10.62,10.89,55300,8.32780361458615,8.57386983403837,8.16632265807062,8.37394103073344,71915.6007654922,0.0,1.0
2012-07-26,10.75,10.79,10.6,10.79,7700,8.26628705972309,8.29704533715462,8.15094351935486,8.29704533715462,10013.5646635495,0.0,1.0
2012-07-27,10.55,10.67,10.55,10.6,1800,8.11249567256545,8.20477050486004,8.11249567256545,8.15094351935486,2340.83329797262,0.0,1.0
2012-07-30,10.642,10.65,10.55,10.55,800,8.18323971065797,8.18939136614427,8.11249567256545,8.11249567256545,1040.3703546545,0.0,1.0
2012-07-31,10.84,11.13,10.5501,10.5501,52400,8.33549318394403,8.55849069532261,8.11257256825903,8.11257256825903,68144.2582298696,0.0,1.0
2012-08-01,10.84,10.84,10.84,10.84,0,8.33549318394403,8.33549318394403,8.33549318394403,8.33549318394403,0,0.0,1.0
2012-08-02,10.66,10.86,10.551,10.82,4800,8.19708093550215,8.35087232265979,8.11326462950124,8.32011404522827,6242.22212792699,0.0,1.0
2012-08-03,10.66,10.66,10.66,10.66,0,8.19708093550215,8.19708093550215,8.19708093550215,8.19708093550215,0,0.0,1.0
2012-08-06,10.6,10.63,10.5,10.51,1400,8.15094351935486,8.17401222742851,8.07404782577604,8.08173739513392,1820.64812064537,0.0,1.0
2012-08-07,10.8,10.85,10.54,10.85,900,8.3047349065125,8.34318275330191,8.10480610320757,8.34318275330191,1170.41664898631,0.0,1.0
2012-08-08,10.75,10.95,10.58,10.58,600,8.26628705972309,8.42007844688073,8.1355643806391,8.1355643806391,780.277765990873,0.0,1.0
2012-08-09,10.5701,10.5701,10.56,10.56,800,8.12795170697479,8.12795170697479,8.12018524192333,8.12018524192333,1040.3703546545,0.0,1.0
2012-08-10,10.39,10.78,10.39,10.49,600,7.98946256283934,8.28935576779674,7.98946256283934,8.06635825641816,780.277765990874,0.0,1.0
2012-08-13,10.7,10.75,10.65,10.7,1600,8.22783921293368,8.26628705972309,8.18939136614427,8.22783921293368,2080.740709309,0.0,1.0
2012-08-14,10.7,10.7,10.7,10.7,0,8.22783921293368,8.22783921293368,8.22783921293368,8.22783921293368,0,0.0,1.0
2012-08-15,10.65,10.65,10.5,10.65,1400,8.18939136614427,8.18939136614427,8.07404782577604,8.18939136614427,1820.64812064537,0.0,1.0
2012-08-16,10.6,10.6,10.5,10.55,800,8.15094351935486,8.15094351935486,8.07404782577604,8.11249567256545,1040.3703546545,0.0,1.0
2012-08-17,10.64,10.65,10.6,10.6,2500,8.18170179678639,8.18939136614427,8.15094351935486,8.15094351935486,3251.15735829531,0.0,1.0
2012-08-20,10.7,10.7,10.44,10.59,3300,8.22783921293368,8.22783921293368,8.02791040962875,8.14325394999698,4291.5277129498,0.0,1.0
2012-08-21,10.75,10.75,10.7499,10.7499,400,8.26628705972309,8.26628705972309,8.26621016402951,8.26621016402951,520.185177327249,0.0,1.0
2012-08-22,10.75,10.75,10.7347,10.7347,5400,8.26628705972309,8.26628705972309,8.25452201860553,8.25452201860553,7022.49989391786,0.0,1.0
2012-08-23,10.7,10.75,10.7,10.7,300,8.22783921293368,8.26628705972309,8.22783921293368,8.22783921293368,390.138882995437,0.0,1.0
2012-08-24,10.8,10.8,10.7,10.7,2100,8.3047349065125,8.3047349065125,8.22783921293368,8.22783921293368,2730.97218096806,0.0,1.0
2012-08-27,10.91,10.97,10.745,10.75,4500,8.3893201694492,8.4354575855965,8.26244227504415,8.26628705972309,5852.08324493155,0.0,1.0
2012-08-28,11.0,11.06,10.96,10.96,2300,8.45852629367014,8.50466370981743,8.42776801623861,8.42776801623861,2991.06476963168,0.0,1.0
2012-08-29,11.15,11.24,11.0,11.0,4700,8.57386983403837,8.64307595825931,8.45852629367014,8.45852629367014,6112.17583359518,0.0,1.0
2012-08-30,11.15,11.15,11.15,11.15,0,8.57386983403837,8.57386983403837,8.57386983403837,8.57386983403837,0,0.0,1.0
2012-08-31,10.81,11.05,10.7538,11.05,1900,8.31242447587038,8.49697414045955,8.26920909607909,8.49697414045955,2470.87959230443,0.0,1.0
2012-09-04,11.1,11.23,10.82,10.84,11800,8.53542198724896,8.63538638890143,8.32011404522827,8.33549318394403,15345.4627311538,0.0,1.0
2012-09-05,11.12,11.14,11.06,11.14,1500,8.55080112596472,8.56618026468049,8.50466370981743,8.56618026468049,1950.69441497718,0.0,1.0
2012-09-06,11.0417,11.23,10.85,11.21,11500,8.49059179789251,8.63538638890143,8.34318275330191,8.62000725018566,14955.3238481584,0.0,1.0
2012-09-07,11.05,11.06,11.05,11.06,600,8.49697414045955,8.50466370981743,8.49697414045955,8.50466370981743,780.277765990873,0.0,1.0
2012-09-10,11.04,11.15,11.04,11.06,3700,8.48928457110167,8.57386983403837,8.48928457110167,8.50466370981743,4811.71289027705,0.0,1.0
2012-09-11,11.14,11.34,11.14,11.34,600,8.56618026468049,8.71997165183813,8.56618026468049,8.71997165183813,780.277765990873,0.0,1.0
2012-09-12,11.1,11.1999,11.04,11.1999,400,8.53542198724896,8.6122407851342,8.48928457110167,8.6122407851342,520.185177327249,0.0,1.0
2012-09-13,11.0,11.1,11.0,11.1,1800,8.45852629367014,8.53542198724896,8.45852629367014,8.53542198724896,2340.83329797262,0.0,1.0
2012-09-14,11.1,11.1,11.0,11.0,6300,8.53542198724896,8.53542198724896,8.45852629367014,8.45852629367014,8192.91654290417,0.0,1.0
2012-09-17,11.0201,11.1,11.0201,11.1,1400,8.47398232807948,8.53542198724896,8.47398232807948,8.53542198724896,1820.64812064537,0.0,1.0
2012-09-18,11.0,11.0,10.89,10.9,1500,8.45852629367014,8.45852629367014,8.37394103073344,8.38163060009132,1950.69441497718,0.0,1.0
2012-09-19,11.17,11.17,10.87,10.87,4600,8.58924897275413,8.58924897275413,8.35856189201767,8.35856189201767,5982.12953926337,0.0,1.0
2012-09-20,11.0,11.18,11.0,11.18,2300,8.45852629367014,8.59693854211202,8.45852629367014,8.59693854211202,2991.06476963168,0.0,1.0
2012-09-21,11.15,11.1877,11.01,11.01,900,8.57386983403837,8.60285951051758,8.46621586302802,8.46621586302802,1170.41664898631,0.0,1.0
2012-09-24,11.0199,11.05,10.93,11.01,30300,8.47382853669233,8.49697414045955,8.40469930816497,8.46621586302802,39404.0271825391,0.0,1.0
2012-09-25,11.34,11.6,11.0,11.0499,41600,8.71997165183813,8.91990045514306,8.45852629367014,8.49689724476597,54099.2584420339,0.0,1.0
2012-09-26,11.38,11.4799,11.38,11.4299,2200,8.75072992926965,8.82754872715489,8.75072992926965,8.78910088036548,2861.01847529987,0.0,1.0
2012-09-27,11.47,11.47,11.37,11.37,1900,8.87376303899577,8.87376303899577,8.79639806045177,8.79639806045177,2455.89158784505,0.07,1.0
2012-09-28,11.82,11.82,11.52,11.52,2800,9.14454046389973,9.14454046389973,8.91244552826776,8.91244552826776,3619.20865577165,0.0,1.0
2012-10-01,12.37,12.37,11.8625,11.8625,2600,9.57004784589168,9.57004784589168,9.17742057978093,9.17742057978093,3360.69375178796,0.0,1.0
2012-10-02,12.32,12.35,12.26,12.3,2200,9.53136535661969,9.55457485018289,9.48494636949329,9.51589236091089,2843.66394382058,0.0,1.0
2012-10-03,12.17,12.32,12.17,12.32,2900,9.4153178888037,9.53136535661969,9.4153178888037,9.53136535661969,3748.46610776349,0.0,1.0
2012-10-04,12.16,12.22,12.157,12.22,500,9.4075813909493,9.4540003780757,9.40526044159298,9.4540003780757,646.287259959223,0.0,1.0
2012-10-05,12.11,12.1732,12.11,12.15,1700,9.36889890167731,9.41779356811711,9.36889890167731,9.3998448930949,2197.37668386136,0.0,1.0
2012-10-08,12.06,12.15,12.06,12.1101,1000,9.33021641240531,9.3998448930949,9.33021641240531,9.36897626665585,1292.57451991845,0.0,1.0
2012-10-09,12.11,12.2,12.06,12.2,4000,9.36889890167731,9.4385273823669,9.33021641240531,9.4385273823669,5170.29807967378,0.0,1.0
2012-10-10,12.0,12.1,12.0,12.1,500,9.28379742527892,9.36116240382291,9.28379742527892,9.36116240382291,646.287259959223,0.0,1.0
2012-10-11,12.06,12.15,12.05,12.05,900,9.33021641240531,9.3998448930949,9.32247991455091,9.32247991455091,1163.3170679266,0.0,1.0
2012-10-12,12.06,12.06,12.06,12.06,0,9.33021641240531,9.33021641240531,9.33021641240531,9.33021641240531,0,0.0,1.0
2012-10-15,12.0,12.06,11.9601,12.06,1800,9.28379742527892,9.33021641240531,9.25292879883987,9.33021641240531,2326.6341358532,0.0,1.0
2012-10-16,11.95,12.0479,11.95,12.0479,1300,9.24511493600692,9.32085525000149,9.24511493600692,9.32085525000149,1680.34687589398,0.0,1.0
2012-10-17,12.03,12.1,11.9,11.91,11500,9.30700691884211,9.36116240382291,9.20643244673493,9.21416894458933,14864.6069790621,0.0,1.0
2012-10-18,12.0501,12.0982,12.0501,12.08,2100,9.32255727952946,9.35976983420912,9.32255727952946,9.34568940811411,2714.40649182873,0.0,1.0
2012-10-19,11.8718,12.0858,11.87,12.0858,2500,9.18461552278552,9.35017657686966,9.18322295317173,9.35017657686966,3231.43629979611,0.0,1.0
2012-10-22,11.7,11.87,11.57,11.87,6400,9.05170248964694,9.18322295317173,8.95112801753976,9.18322295317173,8272.47692747806,0.0,1.0
2012-10-23,11.6,11.7,11.4,11.7,1100,8.97433751110295,9.05170248964694,8.81960755401497,9.05170248964694,1421.83197191029,0.0,1.0
2012-10-24,11.46,11.55,11.4517,11.55,1600,8.86602654114137,8.93565502183096,8.85960524792222,8.93565502183096,2068.11923186951,0.0,1.0
2012-10-25,11.24,11.46,11.24,11.46,4700,8.69582358834459,8.86602654114137,8.69582358834459,8.86602654114137,6075.10024361669,0.0,1.0
2012-10-26,11.22,11.49,11.22,11.29,6400,8.68035059263579,8.88923603470456,8.68035059263579,8.73450607761658,8272.47692747805,0.0,1.0
2012-10-31,11.331,11.331,11.26,11.3,3400,8.76622571881962,8.76622571881962,8.71129658405338,8.74224257547098,4394.75336772271,0.0,1.0
2012-11-01,11.37,11.37,11.28,11.28,2500,8.79639806045177,8.79639806045177,8.72676957976218,8.72676957976218,3231.43629979612,0.0,1.0
2012-11-02,11.38,11.38,11.32,11.33,700,8.80413455830617,8.80413455830617,8.75771557117978,8.76545206903418,904.802163942912,0.0,1.0
2012-11-05,11.1499,11.3,11.1,11.3,1300,8.62611774267645,8.74224257547098,8.587512618383,8.74224257547098,1680.34687589398,0.0,1.0
2012-11-06,11.02,11.06,10.95,11.06,1700,8.52562063554781,8.5565666269654,8.47146515056701,8.5565666269654,2197.37668386136,0.0,1.0
2012-11-07,10.96,11.1,10.86,11.09,3500,8.47920164842141,8.587512618383,8.40183666987742,8.5797761205286,4524.01081971456,0.0,1.0
2012-11-08,10.91,10.91,10.86,10.91,2100,8.44051915914942,8.44051915914942,8.40183666987742,8.44051915914942,2714.40649182873,0.0,1.0
2012-11-09,11.0999,11.1,10.95,10.95,3100,8.58743525340446,8.587512618383,8.47146515056701,8.47146515056701,4006.98101174718,0.0,1.0
2012-11-12,11.1,11.1,11.1,11.1,700,8.587512618383,8.587512618383,8.587512618383,8.587512618383,904.802163942912,0.0,1.0
2012-11-13,11.16,11.31,11.11,11.11,5000,8.63393160550939,8.74997907332538,8.5952491162374,8.5952491162374,6462.87259959223,0.0,1.0
2012-11-14,10.98,11.16,10.98,11.16,2700,8.49467464413021,8.63393160550939,8.49467464413021,8.63393160550939,3489.9512037798,0.0,1.0
2012-11-15,10.65,10.9,10.65,10.9,6700,8.23937021493504,8.43278266129502,8.23937021493504,8.43278266129502,8660.24928345359,0.0,1.0
2012-11-16,10.69,10.69,10.54,10.64,4200,8.27031620635264,8.27031620635264,8.15426873853665,8.23163371708064,5428.81298365747,0.0,1.0
2012-11-19,10.84,10.84,10.77,10.77,900,8.38636367416862,8.38636367416862,8.33220818918783,8.33220818918783,1163.3170679266,0.0,1.0
2012-11-20,10.8999,10.9,10.85,10.85,1500,8.43270529631647,8.43278266129502,8.39410017202302,8.39410017202302,1938.86177987767,0.0,1.0
2012-11-21,10.828,10.88,10.8101,10.88,7800,8.37707987674334,8.41730966558622,8.36323154558397,8.41730966558622,10082.0812553639,0.0,1.0
2012-11-23,10.94,10.94,10.79,10.79,2400,8.46372865271261,8.46372865271261,8.34768118489663,8.34768118489663,3102.17884780427,0.0,1.0
2012-11-26,11.04,11.04,11.04,11.04,200,8.5410936312566,8.5410936312566,8.5410936312566,8.5410936312566,258.514903983689,0.0,1.0
2012-11-27,11.0,11.1524,10.74,11.14,17500,8.51014763983901,8.62805186714005,8.30899869562463,8.6184586098006,22620.0540985728,0.0,1.0
2012-11-28,11.09,11.09,11.07,11.07,700,8.5797761205286,8.5797761205286,8.5643031248198,8.5643031248198,904.802163942912,0.0,1.0
2012-11-29,11.04,11.08,11.0,11.0,2600,8.5410936312566,8.5720396226742,8.51014763983901,8.51014763983901,3360.69375178796,0.0,1.0
2012-11-30,11.02,11.02,10.9,10.96,3100,8.52562063554781,8.52562063554781,8.43278266129502,8.47920164842141,4006.98101174718,0.0,1.0
2012-12-03,11.0,11.0,10.97,10.97,2100,8.51014763983901,8.51014763983901,8.48693814627581,8.48693814627581,2714.40649182874,0.0,1.0
2012-12-04,10.91,10.96,10.59,10.91,7500,8.44051915914942,8.47920164842141,8.19295122780865,8.44051915914942,9694.30889938834,0.0,1.0
2012-12-05,11.0,11.0,10.85,10.85,4700,8.5643031248198,8.5643031248198,8.44751717311771,8.44751717311771,6036.68497559021,0.07,1.0
2012-12-06,10.9,10.9,10.9,10.9,500,8.48644582368508,8.48644582368508,8.48644582368508,8.48644582368508,642.200529318107,0.0,1.0
2012-12-07,10.96,10.96,10.96,10.96,100,8.53316020436591,8.53316020436591,8.53316020436591,8.53316020436591,128.440105863622,0.0,1.0
2012-12-10,10.7,10.85,10.7,10.85,4700,8.33073122141562,8.44751717311771,8.33073122141562,8.44751717311771,6036.68497559021,0.0,1.0
2012-12-11,10.69,10.74,10.62,10.74,5800,8.32294549130215,8.36187414186952,8.26844538050784,8.36187414186952,7449.52614009005,0.0,1.0
2012-12-12,10.817,10.85,10.8,10.8,1500,8.42182426374325,8.44751717311771,8.40858852255035,8.40858852255035,1926.60158795432,0.0,1.0
2012-12-13,10.84,10.84,10.84,10.84,300,8.43973144300424,8.43973144300424,8.43973144300424,8.43973144300424,385.320317590865,0.0,1.0
2012-12-14,10.84,10.84,10.84,10.84,0,8.43973144300424,8.43973144300424,8.43973144300424,8.43973144300424,0,0.0,1.0
2012-12-17,10.7931,10.83,10.7931,10.83,400,8.40321636877206,8.43194571289077,8.40321636877206,8.43194571289077,513.760423454486,0.0,1.0
2012-12-18,10.8,10.8,10.8,10.8,1900,8.40858852255035,8.40858852255035,8.40858852255035,8.40858852255035,2440.36201140881,0.0,1.0
2012-12-19,10.8499,10.8499,10.84,10.8499,700,8.44743931581658,8.44743931581658,8.43973144300424,8.44743931581658,899.080741045351,0.0,1.0
2012-12-20,10.85,10.9,10.8,10.85,1300,8.44751717311771,8.48644582368508,8.40858852255035,8.44751717311771,1669.72137622708,0.0,1.0
2012-12-21,10.8318,10.8318,10.75,10.75,3200,8.43334714431119,8.43334714431119,8.36965987198299,8.36965987198299,4110.08338763589,0.0,1.0
2012-12-24,10.8,10.83,10.8,10.83,2100,8.40858852255035,8.43194571289077,8.40858852255035,8.43194571289077,2697.24222313605,0.0,1.0
2012-12-26,10.9,10.9,10.8001,10.85,1800,8.48644582368508,8.48644582368508,8.40866637985149,8.44751717311771,2311.92190554519,0.0,1.0
2012-12-27,10.9899,10.9899,10.9,10.92,1800,8.5564395374052,8.5564395374052,8.48644582368508,8.50201728391202,2311.92190554519,0.0,1.0
2012-12-28,11.0,11.0,10.95,10.95,1000,8.5643031248198,8.5643031248198,8.52537447425244,8.52537447425244,1284.40105863622,0.0,1.0
2012-12-31,11.04,11.05,10.97,10.97,4900,8.59544604527369,8.60323177538717,8.54094593447938,8.54094593447938,6293.56518731746,0.0,1.0
2013-01-02,11.36,11.38,11.08,11.08,4400,8.84458940890481,8.86016086913176,8.62658896572758,8.62658896572758,5651.36465799935,0.0,1.0
2013-01-03,11.5,11.5,11.37,11.4,1600,8.95358963049343,8.95358963049343,8.85237513901829,8.8757323293587,2055.04169381794,0.0,1.0
2013-01-04,11.55,11.55,11.55,11.55,100,8.99251828106079,8.99251828106079,8.99251828106079,8.99251828106079,128.440105863622,0.0,1.0
2013-01-07,11.55,11.55,11.55,11.55,0,8.99251828106079,8.99251828106079,8.99251828106079,8.99251828106079,0,0.0,1.0
2013-01-08,11.55,11.56,11.5,11.56,600,8.99251828106079,9.00030401117426,8.95358963049343,9.00030401117426,770.64063518173,0.0,1.0
2013-01-09,11.6,11.65,11.51,11.51,2600,9.03144693162815,9.07037558219552,8.9613753606069,8.9613753606069,3339.44275245416,0.0,1.0
2013-01-10,11.85,11.9,11.7,11.7,2600,9.22609018446497,9.26501883503233,9.10930423276288,9.10930423276288,3339.44275245416,0.0,1.0
2013-01-11,11.9999,11.9999,11.903,11.93,1200,9.34279827886592,9.34279827886592,9.26735455406637,9.28837602537275,1541.28127036346,0.0,1.0
2013-01-14,11.9,11.95,11.85,11.9,2200,9.26501883503233,9.30394748559969,9.22609018446497,9.26501883503233,2825.68232899967,0.0,1.0
2013-01-15,11.9,11.9,11.9,11.9,0,9.26501883503233,9.26501883503233,9.26501883503233,9.26501883503233,0,0.0,1.0
2013-01-16,11.9,11.9,11.9,11.9,0,9.26501883503233,9.26501883503233,9.26501883503233,9.26501883503233,0,0.0,1.0
2013-01-17,11.8702,11.89,11.8702,11.89,1000,9.24181735929418,9.25723310491886,9.24181735929418,9.25723310491886,1284.40105863622,0.0,1.0
2013-01-18,11.94,11.99,11.89,11.934,2100,9.29616175548622,9.33509040605358,9.25723310491886,9.29149031741814,2697.24222313605,0.0,1.0
2013-01-22,12.0098,12.01,11.96,11.96,500,9.35050615167826,9.35066186628053,9.31173321571317,9.31173321571317,642.200529318108,0.0,1.0
2013-01-23,12.0999,12.0999,11.9501,11.9501,3800,9.42065558000065,9.42065558000065,9.30402534290083,9.30402534290083,4880.72402281762,0.0,1.0
2013-01-24,12.09,12.11,12.01,12.06,400,9.41294770718831,9.42851916741525,9.35066186628053,9.38959051684789,513.760423454486,0.0,1.0
2013-01-25,12.11,12.11,12.016,12.06,600,9.42851916741525,9.42851916741525,9.35533330434861,9.38959051684789,770.64063518173,0.0,1.0
2013-01-28,12.035,12.07,12.0,12.0,700,9.37012619156421,9.39737624696136,9.34287613616706,9.34287613616706,899.080741045351,0.0,1.0
2013-01-29,12.12,12.31,11.97,12.31,1400,9.43630489752873,9.5842337696847,9.31951894582664,9.5842337696847,1798.1614820907,0.0,1.0
2013-01-30,12.12,12.12,12.076,12.076,1400,9.43630489752873,9.43630489752873,9.40204768502945,9.40204768502945,1798.1614820907,0.0,1.0
2013-01-31,12.2,12.2,12.16,12.16,500,9.49859073843651,9.49859073843651,9.46744781798262,9.46744781798262,642.200529318107,0.0,1.0
2013-02-01,12.1701,12.27,12.07,12.22,5200,9.47531140539722,9.55309084923081,9.39737624696136,9.51416219866345,6678.88550490832,0.0,1.0
2013-02-04,12.02,12.18,11.92,12.18,8600,9.358447596394,9.48301927820956,9.28059029525927,9.48301927820956,11045.8491042715,0.0,1.0
2013-02-05,12.064,12.064,12.064,12.064,300,9.39270480889328,9.39270480889328,9.39270480889328,9.39270480889328,385.320317590865,0.0,1.0
2013-02-06,11.9,12.02,11.9,12.02,2100,9.26501883503233,9.358447596394,9.26501883503233,9.358447596394,2697.24222313605,0.0,1.0
2013-02-07,11.854,11.944,11.854,11.93,800,9.22920447651036,9.29927604753161,9.22920447651036,9.28837602537275,1027.52084690897,0.0,1.0
2013-02-08,12.1,12.1,11.94,11.94,3100,9.42073343730178,9.42073343730178,9.29616175548622,9.29616175548622,3981.64328177227,0.0,1.0
2013-02-11,12.1,12.1,12.1,12.1,0,9.42073343730178,9.42073343730178,9.42073343730178,9.42073343730178,0,0.0,1.0
2013-02-12,12.11,12.15,12.05,12.05,3800,9.42851916741525,9.45966208786914,9.38180478673442,9.38180478673442,4880.72402281762,0.0,1.0
2013-02-13,12.11,12.11,12.11,12.11,0,9.42851916741525,9.42851916741525,9.42851916741525,9.42851916741525,0,0.0,1.0
2013-02-14,12.1,12.2,12.1,12.2,2700,9.42073343730178,9.49859073843651,9.42073343730178,9.49859073843651,3467.88285831778,0.0,1.0
2013-02-15,12.2,12.2,12.12,12.12,500,9.49859073843651,9.49859073843651,9.43630489752873,9.43630489752873,642.200529318107,0.0,1.0
2013-02-19,12.13,12.17,12.11,12.16,2700,9.4440906276422,9.47523354809609,9.42851916741525,9.46744781798262,3467.88285831778,0.0,1.0
2013-02-20,12.1101,12.15,12.1,12.1,2100,9.42859702471639,9.45966208786914,9.42073343730178,9.42073343730178,2697.24222313605,0.0,1.0
2013-02-21,12.11,12.11,12.11,12.11,0,9.42851916741525,9.42851916741525,9.42851916741525,9.42851916741525,0,0.0,1.0
2013-02-22,12.15,12.15,12.1,12.1,700,9.45966208786914,9.45966208786914,9.42073343730178,9.42073343730178,899.080741045351,0.0,1.0
2013-02-25,12.14,12.15,12.1,12.15,1600,9.45187635775567,9.45966208786914,9.42073343730178,9.45966208786914,2055.04169381795,0.0,1.0
2013-02-26,12.1,12.11,12.1,12.11,600,9.42073343730178,9.42851916741525,9.42073343730178,9.42851916741525,770.640635181729,0.0,1.0
2013-02-27,12.15,12.15,12.1,12.1,1200,9.45966208786914,9.45966208786914,9.42073343730178,9.42073343730178,1541.28127036346,0.0,1.0
2013-02-28,12.5399,12.5399,12.2,12.2,4400,9.76322770499344,9.76322770499344,9.49859073843651,9.49859073843651,5651.36465799935,0.0,1.0
2013-03-01,12.4187,12.61,12.41,12.61,6200,9.66886465601815,9.81780567308888,9.66209107081943,9.81780567308888,7963.28656354454,0.0,1.0
2013-03-04,12.3,12.41,12.26,12.41,4200,9.57644803957123,9.66209107081943,9.54530511911734,9.66209107081943,5394.48444627211,0.0,1.0
2013-03-05,12.43,12.44,12.15,12.3,16500,9.67766253104637,9.68544826115985,9.45966208786914,9.57644803957123,21192.6174674976,0.0,1.0
2013-03-06,12.3,12.35,12.27,12.35,3600,9.57644803957123,9.61537669013859,9.55309084923081,9.61537669013859,4623.84381109038,0.0,1.0
2013-03-07,12.252,12.3,12.25,12.3,800,9.53907653502656,9.57644803957123,9.53751938900387,9.57644803957123,1027.52084690897,0.0,1.0
2013-03-08,12.2999,12.3,12.25,12.25,1700,9.5763701822701,9.57644803957123,9.53751938900387,9.53751938900387,2183.48179968157,0.0,1.0
2013-03-11,12.29,12.29,12.29,12.29,100,9.56866230945776,9.56866230945776,9.56866230945776,9.56866230945776,128.440105863622,0.0,1.0
2013-03-12,12.28,12.28,12.28,12.28,100,9.56087657934429,9.56087657934429,9.56087657934429,9.56087657934429,128.440105863621,0.0,1.0
2013-03-13,12.25,12.3,12.25,12.3,2800,9.53751938900387,9.57644803957123,9.53751938900387,9.57644803957123,3596.3229641814,0.0,1.0
2013-03-14,12.25,12.25,12.2,12.2,3500,9.53751938900387,9.53751938900387,9.49859073843651,9.49859073843651,4495.40370522675,0.0,1.0
2013-03-15,12.2,12.25,12.2,12.2,1100,9.49859073843651,9.53751938900387,9.49859073843651,9.49859073843651,1412.84116449984,0.0,1.0
2013-03-18,12.16,12.25,12.15,12.25,3900,9.46744781798262,9.53751938900387,9.45966208786914,9.53751938900387,5009.16412868124,0.0,1.0
2013-03-19,12.17,12.17,12.17,12.17,200,9.47523354809609,9.47523354809609,9.47523354809609,9.47523354809609,256.880211727243,0.0,1.0
2013-03-20,12.2,12.2001,12.11,12.11,3900,9.49859073843651,9.49866859573764,9.42851916741525,9.42851916741525,5009.16412868124,0.0,1.0
2013-03-21,12.16,12.2,12.16,12.2,400,9.46744781798262,9.49859073843651,9.46744781798262,9.49859073843651,513.760423454486,0.0,1.0
2013-03-22,12.16,12.2,12.13,12.17,2500,9.46744781798262,9.49859073843651,9.4440906276422,9.47523354809609,3211.00264659054,0.0,1.0
2013-03-25,12.19,12.2,12.1539,12.19,700,9.49080500832303,9.49859073843651,9.4626985226134,9.49080500832303,899.080741045351,0.0,1.0
2013-03-26,12.2,12.2,12.2,12.2,100,9.49859073843651,9.49859073843651,9.49859073843651,9.49859073843651,128.440105863621,0.0,1.0
2013-03-27,12.17,12.19,12.1699,12.186,1500,9.47523354809609,9.49080500832303,9.47515569079495,9.48769071627765,1926.60158795432,0.0,1.0
2013-03-28,12.19,12.22,12.17,12.17,5100,9.49080500832303,9.51416219866345,9.47523354809609,9.47523354809609,6550.4453990447,0.0,1.0
2013-04-01,12.19,12.2,12.19,12.2,1200,9.49080500832303,9.49859073843651,9.49080500832303,9.49859073843651,1541.28127036346,0.0,1.0
2013-04-02,12.18,12.25,12.17,12.17,10300,9.53751938900387,9.59233271882573,9.52968891331503,9.52968891331503,13153.734727359,0.07,1.0
2013-04-03,12.18,12.28,12.18,12.28,1800,9.53751938900387,9.61582414589224,9.53751938900387,9.61582414589224,2298.71092322779,0.0,1.0
2013-04-04,12.2,12.392,12.2,12.2,600,9.55318034038154,9.70352547360722,9.55318034038154,9.55318034038154,766.236974409263,0.0,1.0
2013-04-05,12.4399,12.4399,12.2,12.28,2500,9.74103345215675,9.74103345215675,9.55318034038154,9.61582414589224,3192.65406003859,0.0,1.0
2013-04-08,12.26,12.43,12.26,12.43,2300,9.60016319451457,9.7332812812248,9.60016319451457,9.7332812812248,2937.2417352355,0.0,1.0
2013-04-09,12.44,12.44,12.42,12.42,800,9.74111175691364,9.74111175691364,9.72545080553597,9.72545080553597,1021.64929921235,0.0,1.0
2013-04-10,12.44,12.44,12.4399,12.4399,400,9.74111175691364,9.74111175691364,9.74103345215675,9.74103345215675,510.824649606175,0.0,1.0
2013-04-11,12.37,12.43,12.3554,12.3554,700,9.68629842709178,9.7332812812248,9.67486593258608,9.67486593258608,893.943136810806,0.0,1.0
2013-04-12,12.4399,12.44,12.4399,12.44,2000,9.74103345215675,9.74111175691364,9.74103345215675,9.74111175691364,2554.12324803087,0.0,1.0
2013-04-15,12.29,12.4,12.04,12.4,6000,9.62365462158108,9.70978985415829,9.42789272936015,9.70978985415829,7662.36974409262,0.0,1.0
2013-04-16,12.25,12.25,12.045,12.18,700,9.59233271882573,9.59233271882573,9.43180796720457,9.53751938900387,893.943136810806,0.0,1.0
2013-04-17,11.9901,12.19,11.9901,12.19,1200,9.38881865567285,9.54534986469271,9.38881865567285,9.54534986469271,1532.47394881852,0.0,1.0
2013-04-18,12.29,12.29,12.1,12.1,2600,9.62365462158108,9.62365462158108,9.47487558349317,9.47487558349317,3320.36022244014,0.0,1.0
2013-04-19,12.44,12.44,12.2,12.2,4700,9.74111175691364,9.74111175691364,9.55318034038154,9.55318034038154,6002.18963287255,0.0,1.0
2013-04-22,12.4399,12.5,12.0401,12.5,2300,9.74103345215675,9.78809461104666,9.42797103411704,9.78809461104666,2937.24173523551,0.0,1.0
2013-04-23,12.3043,12.44,12.29,12.4,3700,9.63485220181612,9.74111175691364,9.62365462158108,9.70978985415829,4725.12800885712,0.0,1.0
2013-04-24,12.11,12.3,12.11,12.3,1500,9.48270605918201,9.63148509726992,9.48270605918201,9.63148509726992,1915.59243602315,0.0,1.0
2013-04-25,12.332,12.41,12.11,12.11,5600,9.6565426194742,9.71762032984713,9.48270605918201,9.48270605918201,7151.54509448645,0.0,1.0
2013-04-26,12.44,12.44,12.22,12.2201,7100,9.74111175691364,9.74111175691364,9.56884129175922,9.56891959651611,9067.1375305096,0.0,1.0
2013-04-29,12.14,12.44,11.95,12.44,23400,9.50619748624852,9.74111175691364,9.35741844816061,9.74111175691364,29883.2420019612,0.0,1.0
2013-04-30,12.8,12.8,12.12,12.12,16400,10.0230088817118,10.0230088817118,9.49053653487085,9.49053653487085,20943.8106338531,0.0,1.0
2013-05-01,12.65,12.71,12.65,12.6635,1300,9.90555174637923,9.95253460051225,9.90555174637923,9.91612288855916,1660.18011122007,0.0,1.0
2013-05-02,13.049,13.05,12.5,12.5,6300,10.2179877263638,10.2187707739327,9.78809461104666,9.78809461104666,8045.48823129728,0.0,1.0
2013-05-03,12.918,13.24,12.9,13.2,6000,10.1154084948401,10.3675498120206,10.1013136386002,10.3362279092653,7662.36974409259,0.0,1.0
2013-05-06,12.96,12.961,12.701,12.95,3700,10.1482964927332,10.1490795403021,9.9454871723923,10.1404660170443,4725.12800885711,0.0,1.0
2013-05-07,12.81,13.0,12.81,13.0,1200,10.0308393574006,10.1796183954885,10.0308393574006,10.1796183954885,1532.47394881853,0.0,1.0
2013-05-08,12.8001,12.95,12.8,12.949,2900,10.0230871864687,10.1404660170443,10.0230088817118,10.1396829694755,3703.47870964476,0.0,1.0
2013-05-09,12.8,12.8875,12.76,12.8,7600,10.0230088817118,10.0915255439891,9.99168697895644,10.0230088817118,9705.66834251731,0.0,1.0
2013-05-10,12.984,13.0799,12.8,12.93,900,10.1670896343864,10.2421838962423,10.0230088817118,10.1248050656667,1149.35546161389,0.0,1.0
2013-05-13,13.03,13.03,13.0,13.0,400,10.203109822555,10.203109822555,10.1796183954885,10.1796183954885,510.824649606177,0.0,1.0
2013-05-14,13.18,13.25,13.08,13.08,800,10.3205669578876,10.3753802877095,10.2422622009992,10.2422622009992,1021.64929921235,0.0,1.0
2013-05-15,13.101,13.4001,13.1,13.3999,7500,10.2587061999458,10.4929157277989,10.2579231523769,10.4927591182851,9577.96218011577,0.0,1.0
2013-05-16,12.99,13.01,12.8,13.01,2200,10.1717879197997,10.1874488711774,10.0230088817118,10.1874488711774,2809.53557283396,0.0,1.0
2013-05-17,12.86,12.9999,12.86,12.9999,1400,10.0699917358448,10.1795400907316,10.0699917358448,10.1795400907316,1787.88627362161,0.0,1.0
2013-05-20,13.0,13.0,12.98,12.98,500,10.1796183954885,10.1796183954885,10.1639574441109,10.1639574441109,638.53081200772,0.0,1.0
2013-05-21,12.88,12.88,12.8,12.86,700,10.0856526872225,10.0856526872225,10.0230088817118,10.0699917358448,893.943136810804,0.0,1.0
2013-05-22,12.88,12.88,12.88,12.88,0,10.0856526872225,10.0856526872225,10.0856526872225,10.0856526872225,0,0.0,1.0
2013-05-23,12.65,12.7,12.5635,12.7,2300,9.90555174637923,9.94470412482341,9.83781813167078,9.94470412482341,2937.2417352355,0.0,1.0
2013-05-24,12.65,12.65,12.65,12.65,0,9.90555174637923,9.90555174637923,9.90555174637923,9.90555174637923,0,0.0,1.0
2013-05-28,12.65,12.65,12.65,12.65,100,9.90555174637923,9.90555174637923,9.90555174637923,9.90555174637923,127.706162401544,0.0,1.0
2013-05-29,12.69,12.75,12.4674,12.6,6200,9.93687364913457,9.9838565032676,9.76256726030105,9.86639936793504,7917.78206889571,0.0,1.0
2013-05-30,12.7328,12.759,12.726,12.74,1500,9.9703880850828,9.99090393138755,9.96506336161439,9.97602602757876,1915.59243602315,0.0,1.0
2013-05-31,12.73,12.73,12.73,12.73,200,9.96819555188992,9.96819555188992,9.96819555188992,9.96819555188992,255.412324803087,0.0,1.0
2013-06-03,12.73,12.73,12.73,12.73,0,9.96819555188992,9.96819555188992,9.96819555188992,9.96819555188992,0,0.0,1.0
2013-06-04,12.6715,12.7,12.5,12.6,5400,9.92238726911022,9.94470412482341,9.78809461104666,9.86639936793504,6896.13276968336,0.0,1.0
2013-06-05,12.659,12.659,12.5001,12.5001,700,9.91259917449918,9.91259917449918,9.78817291580355,9.78817291580355,893.943136810806,0.0,1.0
2013-06-06,12.26,12.6,12.26,12.5001,5300,9.60016319451457,9.86639936793504,9.60016319451457,9.78817291580355,6768.42660728181,0.0,1.0
2013-06-07,12.5,12.6,12.3575,12.45,2800,9.78809461104666,9.86639936793504,9.67651033248073,9.74894223260248,3575.77254724323,0.0,1.0
2013-06-10,12.52,12.65,12.37,12.6,4600,9.80375556242434,9.90555174637923,9.68629842709178,9.86639936793504,5874.48347047101,0.0,1.0
2013-06-11,12.656,12.656,12.49,12.49,500,9.91025003179253,9.91025003179253,9.78026413535783,9.78026413535783,638.530812007718,0.0,1.0
2013-06-12,12.63,12.63,12.48,12.48,400,9.88989079500155,9.88989079500155,9.77243365966899,9.77243365966899,510.824649606175,0.0,1.0
2013-06-13,12.7499,12.75,12.65,12.65,3900,10.0464220040214,10.0465008001061,9.9677047153994,9.9677047153994,4949.4845010588,0.08,1.0
2013-06-14,12.84,12.84,12.7,12.75,3000,10.1174172763422,10.1174172763422,10.0071027577528,10.0465008001061,3807.29577004521,0.0,1.0
2013-06-17,12.8865,13.0499,12.75,12.9,2000,10.1540574557308,10.2828102581416,10.0465008001061,10.1646949271662,2538.19718003015,0.0,1.0
2013-06-18,13.11,13.11,12.9,12.9101,3900,10.3301667050503,10.3301667050503,10.1646949271662,10.1726533317216,4949.48450105879,0.0,1.0
2013-06-19,12.91,13.07,12.91,12.92,1200,10.1725745356369,10.2986482711676,10.1725745356369,10.1804541441075,1522.91830801808,0.0,1.0
2013-06-20,12.64,12.9399,12.64,12.79,1600,9.95982510692873,10.1961345649642,9.95982510692873,10.0780192339888,2030.55774402412,0.0,1.0
2013-06-21,12.7999,12.8,12.6,12.601,3400,10.0858200463748,10.0858988424595,9.92830667304604,9.92909463389311,4314.93520605124,0.0,1.0
2013-06-24,12.758,12.758,12.59,12.65,700,10.0528044868827,10.0528044868827,9.92042706457537,9.9677047153994,888.369013010549,0.0,1.0
2013-06-25,12.76,12.76,12.76,12.76,0,10.0543804085768,10.0543804085768,10.0543804085768,10.0543804085768,0,0.0,1.0
2013-06-26,12.85,12.85,12.85,12.85,600,10.1252968848128,10.1252968848128,10.1252968848128,10.1252968848128,761.459154009048,0.0,1.0
2013-06-27,12.9777,13.0,12.86,12.95,5900,10.2259194849833,10.2434910118729,10.1331764932835,10.2040929695195,7487.68168108895,0.0,1.0
2013-06-28,12.8601,12.98,12.86,12.98,300,10.1332552893682,10.2277317949316,10.1331764932835,10.2277317949316,380.729577004523,0.0,1.0
2013-07-01,12.86,12.86,12.86,12.86,0,10.1331764932835,10.1331764932835,10.1331764932835,10.1331764932835,0,0.0,1.0
2013-07-02,12.7505,13.0,12.7505,12.9,800,10.0468947805296,10.2434910118729,10.0468947805296,10.1646949271662,1015.27887201207,0.0,1.0
2013-07-03,13.0368,13.05,12.8,13.05,1300,10.272487971045,10.2828890542263,10.0858988424595,10.2828890542263,1649.82816701959,0.0,1.0
2013-07-05,13.35,13.35,13.05,13.05,5300,10.5192773083464,10.5192773083464,10.2828890542263,10.2828890542263,6726.2225270799,0.0,1.0
2013-07-08,13.2,13.35,13.2,13.35,1600,10.4010831812863,10.5192773083464,10.4010831812863,10.5192773083464,2030.55774402413,0.0,1.0
2013-07-09,13.21,13.25,13.02,13.25,3300,10.408962789757,10.4404812236397,10.2592502288142,10.4404812236397,4188.02534704975,0.0,1.0
2013-07-10,13.35,13.35,13.26,13.3499,2300,10.5192773083464,10.5192773083464,10.4483608321104,10.5191985122617,2918.92675703467,0.0,1.0
2013-07-11,13.06,13.3,12.61,13.06,8000,10.2907686626969,10.479879265993,9.93618628151672,10.2907686626969,10152.7887201206,0.0,1.0
2013-07-12,13.1,13.2,13.1,13.15,1500,10.3222870965796,10.4010831812863,10.3222870965796,10.361685138933,1903.64788502262,0.0,1.0
2013-07-15,12.96,13.08,12.96,13.08,800,10.2119725779902,10.3065278796383,10.2119725779902,10.3065278796383,1015.27887201206,0.0,1.0
2013-07-16,12.8,12.92,12.45,12.9,3100,10.0858988424595,10.1804541441075,9.81011254598597,10.1646949271662,3934.20562904672,0.0,1.0
2013-07-17,13.2499,13.2499,12.9499,12.9499,1500,10.440402427555,10.440402427555,10.2040141734348,10.2040141734348,1903.64788502261,0.0,1.0
2013-07-18,13.0,13.0,12.95,12.95,1000,10.2434910118729,10.2434910118729,10.2040929695195,10.2040929695195,1269.09859001508,0.0,1.0
2013-07-19,13.4,13.4,12.81,13.1,14100,10.5586753506998,10.5586753506998,10.0937784509301,10.3222870965796,17894.2901192125,0.0,1.0
2013-07-22,13.55,13.55,13.3774,13.3774,5000,10.6768694777598,10.6768694777598,10.540867435556,10.540867435556,6345.4929500754,0.0,1.0
2013-07-23,13.6,13.6,13.5,13.6,1600,10.7162675201132,10.7162675201132,10.6374714354065,10.7162675201132,2030.55774402412,0.0,1.0
2013-07-24,13.6,13.6,13.501,13.501,1100,10.7162675201132,10.7162675201132,10.6382593962535,10.6382593962535,1396.00844901658,0.0,1.0
2013-07-25,13.75,13.75,13.649,13.7,1900,10.8344616471733,10.8344616471733,10.7548776016195,10.7950636048199,2411.28732102864,0.0,1.0
2013-07-26,13.75,13.79,13.75,13.75,7300,10.8344616471733,10.8659800810559,10.8344616471733,10.8344616471733,9264.41970711002,0.0,1.0
2013-07-29,13.8,13.88,13.791,13.88,700,10.8738596895266,10.936896557292,10.866768041903,10.936896557292,888.369013010554,0.0,1.0
2013-07-30,13.88,13.88,13.8,13.8,2000,10.936896557292,10.936896557292,10.8738596895266,10.8738596895266,2538.19718003015,0.0,1.0
2013-07-31,13.88,13.88,13.7177,13.75,1800,10.936896557292,10.936896557292,10.809010511813,10.8344616471733,2284.37746202713,0.0,1.0
2013-08-01,13.7,13.7,13.5,13.6001,2900,10.7950636048199,10.7950636048199,10.6374714354065,10.7163463161979,3680.38591104372,0.0,1.0
2013-08-02,13.5,13.8799,13.5,13.8799,9800,10.6374714354065,10.9368177612073,10.6374714354065,10.9368177612073,12437.1661821477,0.0,1.0
2013-08-05,13.8352,13.8352,13.8352,13.8352,400,10.9015959113434,10.9015959113434,10.9015959113434,10.9015959113434,507.639436006029,0.0,1.0
2013-08-06,13.55,13.81,13.5001,13.75,25500,10.6768694777598,10.8817392979973,10.6375502314912,10.8344616471733,32362.0140453845,0.0,1.0
2013-08-07,13.61,13.8,13.5,13.5,4700,10.7241471285839,10.8738596895266,10.6374714354065,10.6374714354065,5964.76337307083,0.0,1.0
2013-08-08,13.7,13.81,13.56,13.75,21800,10.7950636048199,10.8817392979973,10.6847490862305,10.8344616471733,27666.3492623287,0.0,1.0
2013-08-09,13.91,13.95,13.56,13.8,12700,10.960535382704,10.9920538165867,10.6847490862305,10.8738596895266,16117.5520931915,0.0,1.0
2013-08-12,13.95,13.95,13.81,13.93,3300,10.9920538165867,10.9920538165867,10.8817392979973,10.9762945996453,4188.02534704975,0.0,1.0
2013-08-13,13.95,13.95,13.95,13.95,0,10.9920538165867,10.9920538165867,10.9920538165867,10.9920538165867,0,0.0,1.0
2013-08-14,13.7,13.98,13.7,13.98,1200,10.7950636048199,11.0156926419987,10.7950636048199,11.0156926419987,1522.91830801809,0.0,1.0
2013-08-15,13.72,13.72,13.31,13.35,7800,10.8108228217612,10.8108228217612,10.4877588744637,10.5192773083464,9898.96900211763,0.0,1.0
2013-08-16,13.75,13.75,13.75,13.75,600,10.8344616471733,10.8344616471733,10.8344616471733,10.8344616471733,761.459154009043,0.0,1.0
2013-08-19,13.9308,14.0,13.63,13.876,7800,10.976924968323,11.03145185894,10.7399063455252,10.9337447139037,9898.96900211759,0.0,1.0
2013-08-20,13.95,13.95,13.887,13.95,800,10.9920538165867,10.9920538165867,10.9424122832215,10.9920538165867,1015.27887201206,0.0,1.0
2013-08-21,13.94,13.95,13.89,13.89,2500,10.984174208116,10.9920538165867,10.9447761657627,10.9447761657627,3172.74647503769,0.0,1.0
2013-08-22,13.98,13.98,13.8562,13.8562,400,11.0156926419987,11.0156926419987,10.9181430891318,10.9181430891318,507.639436006031,0.0,1.0
2013-08-23,13.7,13.98,13.5,13.98,11900,10.7950636048199,11.0156926419987,10.6374714354065,11.0156926419987,15102.2732211794,0.0,1.0
2013-08-26,13.9,14.73,13.58,13.89,26400,10.9526557742333,11.6066632772991,10.7005083031718,10.9447761657627,33504.2027763981,0.0,1.0
2013-08-27,13.71,14.25,13.25,13.99,18200,10.8029432132906,11.2284420707068,10.4404812236397,11.0235722504694,23097.5943382743,0.0,1.0
2013-08-28,14.0,14.0,13.93,13.95,1400,11.03145185894,11.03145185894,10.9762945996453,10.9920538165867,1776.73802602111,0.0,1.0
2013-08-29,14.24,14.24,14.24,14.24,100,11.2205624622362,11.2205624622362,11.2205624622362,11.2205624622362,126.909859001507,0.0,1.0
2013-08-30,14.24,14.24,14.24,14.24,0,11.2205624622362,11.2205624622362,11.2205624622362,11.2205624622362,0,0.0,1.0
2013-09-03,14.031,14.07,14.0001,14.07,2300,11.0558786451991,11.0866091182347,11.0315306550248,11.0866091182347,2918.92675703468,0.0,1.0
2013-09-04,13.998,14.06,13.25,13.95,10600,11.0298759372459,11.0787295097641,10.4404812236397,10.9920538165867,13452.4450541598,0.0,1.0
2013-09-05,13.99,14.07,13.99,14.07,2800,11.0235722504694,11.0866091182347,11.0235722504694,11.0866091182347,3553.4760520422,0.0,1.0
2013-09-06,14.03,14.06,13.6101,14.0599,600,11.0550906843521,11.0787295097641,10.7242259246686,11.0786507136794,761.459154009043,0.0,1.0
2013-09-09,13.93,14.03,13.93,14.03,2900,10.9762945996453,11.0550906843521,10.9762945996453,11.0550906843521,3680.38591104374,0.0,1.0
2013-09-10,13.87,13.87,13.87,13.87,100,10.9290169488213,10.9290169488213,10.9290169488213,10.9290169488213,126.909859001508,0.0,1.0
2013-09-11,14.07,14.07,13.6601,14.0,7300,11.0866091182347,11.0866091182347,10.7636239670219,11.03145185894,9264.41970711009,0.0,1.0
2013-09-12,14.24,14.73,14.07,14.07,9700,11.2205624622362,11.6066632772991,11.0866091182347,11.0866091182347,12310.2563231462,0.0,1.0
2013-09-13,14.09,14.35,13.99,13.99,3100,11.1023683351761,11.3072381554136,11.0235722504694,11.0235722504694,3934.20562904673,0.0,1.0
2013-09-16,14.13,14.96,13.76,13.87,5400,11.1338867690588,11.7878942721245,10.8423412556439,10.9290169488213,6853.13238608139,0.0,1.0
2013-09-17,14.5,14.5,14.48,14.48,3200,11.4254322824736,11.4254322824736,11.4096730655323,11.4096730655323,4061.11548804825,0.0,1.0
2013-09-18,14.58,14.6,14.3,14.3,8400,11.488469150239,11.5042283671803,11.2678401130602,11.2678401130602,10660.4281561266,0.0,1.0
2013-09-19,14.58,14.58,14.5,14.58,1000,11.488469150239,11.488469150239,11.4254322824736,11.488469150239,1269.09859001507,0.0,1.0
2013-09-20,14.83,14.85,14.6,14.82,2000,11.6854593620058,11.7012185789471,11.5042283671803,11.6775797535351,2538.19718003015,0.0,1.0
2013-09-23,15.08,15.4,14.8,14.96,3500,11.8824495737726,12.1345970448341,11.6618205365938,11.7878942721245,4441.84506505275,0.0,1.0
2013-09-24,15.0714,15.09,15.04,15.09,1800,11.8756731104878,11.8903291822432,11.8509311398899,11.8903291822432,2284.37746202713,0.0,1.0
2013-09-25,14.85,15.09,14.85,15.09,900,11.7012185789471,11.8903291822432,11.7012185789471,11.8903291822432,1142.18873101357,0.0,1.0
2013-09-26,14.937,14.9816,14.56,14.56,400,11.769771172642,11.8049142264212,11.4727099332977,11.4727099332977,507.639436006029,0.0,1.0
2013-09-27,15.08,15.09,14.92,14.92,4000,11.9454864415379,11.9534078516451,11.818743879824,11.818743879824,5049.60599932121,0.08,1.0
2013-09-30,15.09,15.09,15.09,15.09,400,11.9534078516451,11.9534078516451,11.9534078516451,11.9534078516451,504.960599932118,0.0,1.0
2013-10-01,14.46,14.8,14.085,14.8,1600,11.4543590148965,11.7236869585386,11.1573061358794,11.7236869585386,2019.84239972847,0.0,1.0
2013-10-02,14.7499,14.975,14.12,14.975,2300,11.6840006939019,11.8623116354132,11.1850310712544,11.8623116354132,2903.52344960969,0.0,1.0
2013-10-03,15.19,15.19,15.1154,15.1154,700,12.0326219527163,12.0326219527163,11.9735282333171,11.9735282333171,883.681049881207,0.0,1.0
2013-10-04,14.6525,15.0,14.65,14.75,3900,11.6068461594585,11.882115160681,11.6048658069318,11.684079908003,4923.36584933818,0.0,1.0
2013-10-07,14.29,15.0,14.25,14.43,3500,11.3196950430754,11.882115160681,11.2880094026469,11.4305947845751,4418.40524940605,0.0,1.0
2013-10-08,14.75,15.2,14.5,15.2,2400,11.684079908003,12.0405433628234,11.4860446553249,12.0405433628234,3029.76359959271,0.0,1.0
2013-10-09,15.18,15.18,14.75,14.75,1500,12.0247005426091,12.0247005426091,11.684079908003,11.684079908003,1893.60224974546,0.0,1.0
2013-10-10,15.15,15.18,15.018,15.18,2000,12.0009363122878,12.0247005426091,11.8963736988738,12.0247005426091,2524.8029996606,0.0,1.0
2013-10-11,14.91,14.96,14.8231,14.8231,1200,11.8108224697169,11.8504295202525,11.741985415886,11.741985415886,1514.88179979636,0.0,1.0
2013-10-14,15.15,15.2,14.81,14.81,1300,12.0009363122878,12.0405433628234,11.7316083686457,11.7316083686457,1641.12194977939,0.0,1.0
2013-10-15,14.38,14.38,14.38,14.38,0,11.3909877340395,11.3909877340395,11.3909877340395,11.3909877340395,0,0.0,1.0
2013-10-16,15.18,15.2,14.5069,15.2,4000,12.0247005426091,12.0405433628234,11.4915104282989,12.0405433628234,5049.60599932122,0.0,1.0
2013-10-17,15.22,15.22,15.14,15.2199,2100,12.0563861830376,12.0563861830376,11.9930149021807,12.0563069689366,2651.04314964363,0.0,1.0
2013-10-18,15.0225,15.1499,14.201,14.5,7100,11.899938333422,12.0008570981867,11.249194493122,11.4860446553249,8963.05064879512,0.0,1.0
2013-10-21,15.1113,15.5,15.0,15.5,9400,11.9702804551732,12.278185666037,11.882115160681,12.278185666037,11866.5740984048,0.0,1.0
2013-10-22,14.8,15.5,14.8,15.4,1100,11.7236869585386,12.278185666037,11.7236869585386,12.1989715649658,1388.64164981332,0.0,1.0
2013-10-23,15.0,15.5,15.0,15.0,16100,11.882115160681,12.278185666037,11.882115160681,11.882115160681,20324.6641472678,0.0,1.0
2013-10-24,14.86,15.099,14.5304,14.5304,1200,11.7712154191813,11.9605371207415,11.5101257420506,11.5101257420506,1514.88179979636,0.0,1.0
2013-10-25,15.43,15.43,14.89,14.89,500,12.2227357952872,12.2227357952872,11.7949796495026,11.7949796495026,631.200749915148,0.0,1.0
2013-10-28,15.25,15.4101,14.94,15.2,26600,12.080150413359,12.206972189174,11.8345867000383,12.0405433628234,33579.8798954859,0.0,1.0
2013-10-29,15.11,15.2,14.9,15.2,500,11.9692506718593,12.0405433628234,11.8029010596098,12.0405433628234,631.20074991515,0.0,1.0
2013-10-30,14.877,15.149,14.8,14.8122,1700,11.7846818163634,12.0001441712771,11.7236869585386,11.7333510788692,2146.08254971151,0.0,1.0
2013-10-31,14.81,15.1,14.0,14.77,33200,11.7316083686457,11.9613292617522,11.0899741499689,11.6999227282172,41911.7297943659,0.0,1.0
2013-11-01,15.02,15.02,15.02,15.02,100,11.8979579808952,11.8979579808952,11.8979579808952,11.8979579808952,126.24014998303,0.0,1.0
2013-11-04,14.82,15.03,14.06,14.8,26000,11.7395297787528,11.9058793910023,11.1375026106116,11.7236869585386,32822.4389955878,0.0,1.0
2013-11-05,14.57,14.57,14.57,14.57,500,11.5414945260748,11.5414945260748,11.5414945260748,11.5414945260748,631.200749915149,0.0,1.0
2013-11-06,14.57,14.57,14.57,14.57,0,11.5414945260748,11.5414945260748,11.5414945260748,11.5414945260748,0,0.0,1.0
2013-11-07,15.4,15.47,14.7497,14.95,2200,12.1989715649658,12.2544214357156,11.6838422656997,11.8425081101454,2777.28329962666,0.0,1.0
2013-11-08,14.87,14.96,14.29,14.96,5000,11.7791368292884,11.8504295202525,11.3196950430754,11.8504295202525,6312.0074991515,0.0,1.0
2013-11-11,14.662,14.6999,14.56,14.56,1600,11.6143714990603,11.6443936433663,11.5335731159677,11.5335731159677,2019.84239972848,0.0,1.0
2013-11-12,14.61,14.9599,14.57,14.57,800,11.5731801665033,11.8503503061514,11.5414945260748,11.5414945260748,1009.92119986424,0.0,1.0
2013-11-13,14.655,14.655,14.6,14.6,600,11.6088265119853,11.6088265119853,11.5652587563961,11.5652587563961,757.44089989818,0.0,1.0
2013-11-14,14.65,14.71,14.5,14.5,1800,11.6048658069318,11.6523942675745,11.4860446553249,11.4860446553249,2272.32269969453,0.0,1.0
2013-11-15,14.63,14.65,14.57,14.57,3400,11.5890229867175,11.6048658069318,11.5414945260748,11.5414945260748,4292.16509942302,0.0,1.0
2013-11-18,14.85,14.85,14.4865,14.4865,200,11.7632940090742,11.7632940090742,11.4753507516803,11.4753507516803,252.480299966059,0.0,1.0
2013-11-19,14.924,14.924,14.924,14.924,100,11.8219124438669,11.8219124438669,11.8219124438669,11.8219124438669,126.240149983029,0.0,1.0
2013-11-20,14.98,15.2578,14.48,15.2578,6100,11.8662723404667,12.0863291132425,11.4702018351107,12.0863291132425,7700.64914896485,0.0,1.0
2013-11-21,14.91,15.1,14.35,14.91,20300,11.8108224697169,11.9613292617522,11.3672235037181,11.8108224697169,25626.7504465551,0.0,1.0
2013-11-22,14.6099,14.76,14.42,14.76,2500,11.5731009524022,11.6920013181101,11.422673374468,11.6920013181101,3156.00374957575,0.0,1.0
2013-11-25,14.7899,14.95,14.65,14.94,10100,11.7156863343304,11.8425081101454,11.6048658069318,11.8345867000383,12750.255148286,0.0,1.0
2013-11-26,14.74,14.775,14.74,14.7473,1400,11.6761584978958,11.7038834332708,11.6761584978958,11.681941127274,1767.36209976242,0.0,1.0
2013-11-27,14.74,14.74,14.74,14.74,0,11.6761584978958,11.6761584978958,11.6761584978958,11.6761584978958,0,0.0,1.0
2013-11-29,14.74,14.74,14.7103,14.7103,600,11.6761584978958,11.6761584978958,11.6526319098777,11.6526319098777,757.440899898182,0.0,1.0
2013-12-02,14.65,14.95,14.51,14.7101,5500,11.6048658069318,11.8425081101454,11.4939660654321,11.6524734816755,6943.20824906662,0.0,1.0
2013-12-03,14.66,14.661,14.65,14.65,400,11.6127872170389,11.6135793580496,11.6048658069318,11.6048658069318,504.960599932119,0.0,1.0
2013-12-04,14.77,14.77,14.66,14.68,600,11.6999227282172,11.6999227282172,11.6127872170389,11.6286300372531,757.44089989818,0.0,1.0
2013-12-05,14.97,14.97,14.5,14.66,11600,11.8583509303596,11.8583509303596,11.4860446553249,11.6127872170389,14643.8573980315,0.0,1.0
2013-12-06,15.25,15.25,15.07,15.08,7300,12.080150413359,12.080150413359,11.9375650314308,11.9454864415379,9215.53094876118,0.0,1.0
2013-12-09,15.25,15.5,15.25,15.25,14800,12.080150413359,12.278185666037,12.080150413359,12.080150413359,18683.5421974884,0.0,1.0
2013-12-10,15.32,15.47,15.25,15.47,8000,12.1356002841088,12.2544214357156,12.080150413359,12.2544214357156,10099.2119986424,0.0,1.0
2013-12-11,15.25,15.45,15.24,15.45,3200,12.080150413359,12.2385786155014,12.0722290032519,12.2385786155014,4039.68479945695,0.0,1.0
2013-12-12,14.72,15.0,14.55,15.0,10000,11.6603156776816,11.882115160681,11.5256517058605,11.882115160681,12624.014998303,0.0,1.0
2013-12-13,14.98,15.4,14.71,15.0,8000,11.8662723404667,12.1989715649658,11.6523942675745,11.882115160681,10099.2119986424,0.0,1.0
2013-12-16,15.05,15.3,15.05,15.3,4200,11.9217222112166,12.1197574638946,11.9217222112166,12.1197574638946,5302.08629928725,0.0,1.0
2013-12-17,14.74,15.01,14.74,15.0001,1900,11.6761584978958,11.8900365707881,11.6761584978958,11.882194374782,2398.56284967758,0.0,1.0
2013-12-18,14.74,14.74,14.74,14.74,4,11.6761584978958,11.6761584978958,11.6761584978958,11.6761584978958,5.04960599932121,0.0,1.0
2013-12-19,14.35,14.4,14.09,14.25,9600,11.3672235037181,11.4068305542537,11.161266840933,11.2880094026469,12119.0543983709,0.0,1.0
2013-12-20,14.5,14.6499,14.3,14.61,2000,11.4860446553249,11.6047865928307,11.3276164531825,11.5731801665033,2524.80299966061,0.0,1.0
2013-12-23,14.3,14.51,13.06,14.51,4100,11.3276164531825,11.4939660654321,10.3453615998996,11.4939660654321,5175.84614930424,0.0,1.0
2013-12-24,14.498,14.6,14.46,14.6,800,11.4844603733035,11.5652587563961,11.4543590148965,11.5652587563961,1009.92119986424,0.0,1.0
2013-12-26,14.18,14.5,14.18,14.4999,1200,11.2325595318971,11.4860446553249,11.2325595318971,11.4859654412239,1514.88179979636,0.0,1.0
2013-12-27,14.4714,14.4714,14.2504,14.39,1700,11.4633894224186,11.4633894224186,11.2883262590512,11.3989091441466,2146.0825497115,0.0,1.0
2013-12-30,14.6001,14.6001,14.6001,14.6001,500,11.5653379704972,11.5653379704972,11.5653379704972,11.5653379704972,631.200749915151,0.0,1.0
2013-12-31,14.9,14.9,14.7,14.7,1800,11.8029010596098,11.8029010596098,11.6444728574674,11.6444728574674,2272.32269969453,0.0,1.0
2014-01-02,14.9,14.9,14.9,14.9,300,11.8029010596098,11.8029010596098,11.8029010596098,11.8029010596098,378.720449949089,0.0,1.0
2014-01-03,14.9,14.9,14.801,14.88,1300,11.8029010596098,11.8029010596098,11.7244790995493,11.7870582393955,1641.12194977938,0.0,1.0
2014-01-06,14.82,14.82,14.82,14.82,1,11.8029010596098,11.8029010596098,11.8029010596098,11.8029010596098,1.25562350520033,0.08,1.0
2014-01-07,15.0,15.0,14.55,14.758,8900,11.9462561332083,11.9462561332083,11.587868449212,11.7535232009258,11175.049196283,0.0,1.0
2014-01-08,15.0,15.0,14.95,14.95,1200,11.9462561332083,11.9462561332083,11.9064352794309,11.9064352794309,1506.7482062404,0.0,1.0
2014-01-09,14.7818,14.87,14.7818,14.87,700,11.7724779273239,11.8427219133871,11.7724779273239,11.8427219133871,878.936453640234,0.0,1.0
2014-01-10,14.75,14.75,14.701,14.75,1100,11.7471518643215,11.7471518643215,11.7081274276196,11.7471518643215,1381.18585572037,0.0,1.0
2014-01-13,14.6001,15.0,14.6,15.0,2800,11.6277689446969,11.9462561332083,11.6276893029894,11.9462561332083,3515.74581456096,0.0,1.0
2014-01-14,14.6001,14.6001,14.6001,14.6001,101,11.6277689446969,11.6277689446969,11.6277689446969,11.6277689446969,126.817974025235,0.0,1.0
2014-01-15,14.5,14.55,14.4501,14.55,3900,11.5480475954347,11.587868449212,11.5083063833649,11.587868449212,4896.9316702813,0.0,1.0
2014-01-16,14.48,14.55,14.22,14.37,7800,11.5321192539237,11.587868449212,11.3250508142814,11.4445133756135,9793.86334056265,0.0,1.0
2014-01-17,14.5,14.5,14.4,14.4999,1200,11.5480475954347,11.5480475954347,11.4684058878799,11.5479679537271,1506.7482062404,0.0,1.0
2014-01-21,14.3557,14.3557,14.3557,14.3557,200,11.4331246114332,11.4331246114332,11.4331246114332,11.4331246114332,251.124701040067,0.0,1.0
2014-01-22,14.384,14.384,14.3101,14.3441,1500,11.4556632146712,11.4556632146712,11.3968079927882,11.4238861733568,1883.4352578005,0.0,1.0
2014-01-23,14.322,14.45,14.25,14.45,3500,11.4062853559873,11.5082267416573,11.3489433265479,11.5082267416573,4394.68226820116,0.0,1.0
2014-01-24,14.3,14.44,14.3,14.44,1100,11.3887641803252,11.5002625709018,11.3887641803252,11.5002625709018,1381.18585572037,0.0,1.0
2014-01-27,14.17,14.35,14.11,14.35,700,11.2852299605041,11.4285850341026,11.2374449359712,11.4285850341026,878.936453640235,0.0,1.0
2014-01-28,14.35,14.45,14.15,14.15,11200,11.4285850341026,11.5082267416573,11.2693016189931,11.2693016189931,14062.9832582438,0.0,1.0
2014-01-29,14.4,14.5,14.334,14.5,1300,11.4684058878799,11.5480475954347,11.4158423608938,11.5480475954347,1632.31055676044,0.0,1.0
2014-01-30,14.52,14.52,14.42,14.42,4300,11.5639759369456,11.5639759369456,11.4843342293909,11.4843342293909,5399.18107236146,0.0,1.0
2014-01-31,14.65,14.8601,14.32,14.33,19400,11.6675101567667,11.8348373843392,11.4046925218362,11.4126566925916,24359.0960008866,0.0,1.0
2014-02-03,14.95,14.95,14.7,14.95,7000,11.9064352794309,11.9064352794309,11.7073310105441,11.9064352794309,8789.36453640237,0.0,1.0
2014-02-04,14.85,14.95,14.7542,14.95,1200,11.8267935718762,11.9064352794309,11.7504968160388,11.9064352794309,1506.7482062404,0.0,1.0
2014-02-05,15.13,15.24,14.92,14.92,7700,12.0497903530294,12.1373962313396,11.8825427671645,11.8825427671645,9668.30099004261,0.0,1.0
2014-02-06,14.9999,15.25,14.95,15.25,4900,11.9461764915007,12.1453604020951,11.9064352794309,12.1453604020951,6152.55517548166,0.0,1.0
2014-02-07,14.9997,15.0,14.96,15.0,3000,11.9460172080856,11.9462561332083,11.9143994501864,11.9462561332083,3766.87051560102,0.0,1.0
2014-02-10,15.3,15.39,14.96,15.0,59200,12.1851812558724,12.2568587926717,11.9143994501864,11.9462561332083,74332.9115078602,0.0,1.0
2014-02-11,15.2,15.2,15.0911,15.0911,1200,12.1055395483177,12.1055395483177,12.0188097287906,12.0188097287906,1506.74820624041,0.0,1.0
2014-02-12,15.45,15.49,15.29,15.3,20700,12.3046438172045,12.3365005002264,12.177217085117,12.1851812558724,25991.406557647,0.0,1.0
2014-02-13,15.41,15.41,15.41,15.41,400,12.2727871341826,12.2727871341826,12.2727871341826,12.2727871341826,502.249402080136,0.0,1.0
2014-02-14,15.41,15.41,15.41,15.41,17,12.2727871341826,12.2727871341826,12.2727871341826,12.2727871341826,21.3455995884058,0.0,1.0
2014-02-18,15.45,15.5,15.26,15.37,9800,12.3046438172045,12.3444646709819,12.1533245728505,12.2409304511607,12305.1103509633,0.0,1.0
2014-02-19,15.5,15.5,15.2601,15.45,2700,12.3444646709819,12.3444646709819,12.1534042145581,12.3046438172045,3390.18346404091,0.0,1.0
2014-02-20,15.4,15.45,15.4,15.45,1400,12.2648229634272,12.3046438172045,12.2648229634272,12.3046438172045,1757.87290728047,0.0,1.0
2014-02-21,15.45,15.45,15.34,15.34,2200,12.3046438172045,12.3046438172045,12.2170379388943,12.2170379388943,2762.37171144075,0.0,1.0
2014-02-24,15.4399,15.449,15.33,15.33,9200,12.2966000047415,12.303847400129,12.2090737681388,12.2090737681388,11551.7362478431,0.0,1.0
2014-02-25,15.45,15.49,15.4,15.49,5600,12.3046438172045,12.3365005002264,12.2648229634272,12.3365005002264,7031.4916291219,0.0,1.0
2014-02-26,16.0,16.0,15.46,15.48,16500,12.7426732087555,12.7426732087555,12.31260798796,12.3285363294709,20717.7878358055,0.0,1.0
2014-02-27,15.85,15.94,15.5101,15.5101,2500,12.6232106474234,12.6948881842227,12.3525084834449,12.3525084834449,3139.05876300085,0.0,1.0
2014-02-28,15.93,15.93,15.85,15.85,10300,12.6869240134672,12.6869240134672,12.6232106474234,12.6232106474234,12932.9221035635,0.0,1.0
2014-03-03,15.91,16.3,15.8,16.3,2400,12.6709956719562,12.9815983314197,12.583389793646,12.9815983314197,3013.49641248082,0.0,1.0
2014-03-04,16.1,16.4,16.0,16.4,11400,12.8223149163102,13.0612400389744,12.7426732087555,13.0612400389744,14314.1079592839,0.0,1.0
2014-03-05,16.05,16.09,16.05,16.09,1300,12.7824940625328,12.8143507455547,12.7824940625328,12.8143507455547,1632.31055676045,0.0,1.0
2014-03-06,16.2499,16.25,15.8501,16.1,25800,12.9416978359347,12.9417774776423,12.623290289131,12.8223149163102,32395.0864341688,0.0,1.0
2014-03-07,16.6,16.6791,16.25,16.26,17500,13.2205234540838,13.2835200447596,12.9417774776423,12.9497416483978,21973.4113410059,0.0,1.0
2014-03-10,16.95,16.99,16.599,16.7,11000,13.4992694305253,13.5311261135472,13.2197270370083,13.3001651616385,13811.8585572038,0.0,1.0
2014-03-11,17.0,17.08,16.9501,16.9764,5700,13.5390902843027,13.6028036503465,13.4993490722329,13.5202948413198,7157.05397964193,0.0,1.0
2014-03-12,17.48,17.48,17.0,17.0408,22300,13.9213704805654,13.9213704805654,13.5390902843027,13.571584100985,28000.4041659675,0.0,1.0
2014-03-13,17.511,17.5499,17.46,17.46,7900,13.9460594099073,13.9770400341461,13.9054421390544,13.9054421390544,9919.42569108269,0.0,1.0
2014-03-14,17.58,17.88,17.53,17.53,10500,14.0010121881201,14.2399373107843,13.9611913343427,13.9611913343427,13184.0468046035,0.0,1.0
2014-03-17,17.39,17.79,17.1393,17.72,64300,13.8496929437661,14.168259773985,13.6500311829264,14.1125105786967,80736.5913843818,0.0,1.0
2014-03-18,17.16,17.5306,16.78,16.78,9400,13.6665170163903,13.9616691845881,13.3638785276823,13.3638785276823,11802.8609488831,0.0,1.0
2014-03-19,17.25,17.47,17.12,17.12,1600,13.7381945531895,13.9134063098099,13.6346603333684,13.6346603333684,2008.99760832054,0.0,1.0
2014-03-20,17.6,17.6,17.2,17.5749,5300,14.016940529631,14.016940529631,13.6983736994121,13.9969504610348,6654.80457756181,0.0,1.0
2014-03-21,17.6,17.88,17.6,17.78,12700,14.016940529631,14.2399373107843,14.016940529631,14.1602956032295,15946.4185160443,0.0,1.0
2014-03-24,17.64,17.809,17.6001,17.809,2800,14.0487972126529,14.1833916984204,14.0170201713386,14.1833916984204,3515.74581456095,0.0,1.0
2014-03-25,17.61,17.8,17.61,17.75,3300,14.0249047003865,14.1762239447405,14.0249047003865,14.1364030909631,4143.55756716112,0.0,1.0
2014-03-26,16.82,17.62,16.5101,17.62,7000,13.3957352107042,14.032868871142,13.1489255589921,14.032868871142,8789.36453640237,0.0,1.0
2014-03-27,16.3399,16.689,16.0,16.6,8000,13.013375372734,13.2914045738075,12.7426732087555,13.2205234540838,10044.9880416027,0.0,1.0
2014-03-28,16.12,16.57,16.0,16.13,7000,12.8382432578212,13.1966309418174,12.7426732087555,12.8462074285766,8789.36453640233,0.0,1.0
2014-03-31,16.419,16.67,16.0,16.5,41800,13.0763719634098,13.2762726493721,12.7426732087555,13.1408817465291,52485.062517374,0.0,1.0
2014-04-01,16.5,16.5,15.95,16.3,15600,13.2045951125729,13.2045951125729,12.7644419421538,13.0445394142387,19493.2141277784,0.08,1.0
2014-04-02,16.95,17.25,16.11,16.5,33200,13.5647204338249,13.8048039813262,12.8924865008211,13.2045951125729,41485.5582719387,0.0,1.0
2014-04-03,16.96,17.05,16.86,17.0,2700,13.5727232187416,13.644748282992,13.4926953695745,13.6047343584084,3373.8255221155,0.0,1.0
2014-04-04,16.5,17.17,16.28,16.946,66100,13.2045951125729,13.7407817019925,13.0285338444052,13.5615193198582,82596.2470414201,0.0,1.0
2014-04-07,16.99,17.25,16.5004,16.7,11900,13.5967315734917,13.8048039813262,13.2049152239695,13.3646508109071,14869.823597472,0.0,1.0
2014-04-08,17.07,17.74,16.6,17.07,34400,13.6607538528254,14.196940442245,13.28462296174,13.6607538528254,42985.0362817679,0.0,1.0
2014-04-09,17.106,17.24,16.28,16.5701,5400,13.6895638785255,13.7968011964095,13.0285338444052,13.260694634839,6747.65104423103,0.0,1.0
2014-04-10,16.78,17.3,16.53,16.94,26400,13.4286730902408,13.8448179059097,13.228603467323,13.5567176489081,32988.5162162404,0.0,1.0
2014-04-11,17.35,19.47,16.91,16.91,10600,13.8848318304933,15.581422232836,13.532709294158,13.532709294158,13245.3890868238,0.0,1.0
2014-04-14,17.25,17.75,17.13,17.15,10600,13.8048039813262,14.2049432271617,13.7087705623257,13.7247761321591,13245.3890868238,0.0,1.0
2014-04-15,17.05,17.42,16.89,17.21,14800,13.644748282992,13.9408513249103,13.5167037243246,13.7727928416593,18493.5621212257,0.0,1.0
2014-04-16,17.2,17.35,17.06,17.06,4000,13.7647900567426,13.8848318304933,13.6527510679087,13.6527510679087,4998.26003276372,0.0,1.0
2014-04-17,17.5,17.5,17.25,17.5,800,14.004873604244,14.004873604244,13.8048039813262,14.004873604244,999.652006552739,0.0,1.0
2014-04-21,17.4,17.41,16.0,17.1,9500,13.9248457550768,13.9328485399936,12.8044558667373,13.6847622075755,11870.8675778138,0.0,1.0
2014-04-22,17.1,17.42,16.86,17.33,5700,13.6847622075755,13.9408513249103,13.4926953695745,13.8688262606599,7122.5205466883,0.0,1.0
2014-04-23,17.14,17.24,17.0,17.0,2900,13.7167733472424,13.7968011964095,13.6047343584084,13.6047343584084,3623.73852375368,0.0,1.0
2014-04-24,17.07,17.22,17.0501,17.22,2900,13.6607538528254,13.780795626576,13.6448283108411,13.780795626576,3623.73852375369,0.0,1.0
2014-04-25,17.04,17.26,16.97,17.26,1200,13.6367454980753,13.8128067662429,13.5807260036583,13.8128067662429,1499.47800982911,0.0,1.0
2014-04-28,16.75,17.2,16.75,17.15,5400,13.4046647354906,13.7647900567426,13.4046647354906,13.7247761321591,6747.65104423103,0.0,1.0
2014-04-29,16.95,16.95,16.94,16.94,300,13.5647204338249,13.5647204338249,13.5567176489081,13.5567176489081,374.869502457277,0.0,1.0
2014-04-30,16.83,16.95,16.33,16.95,19300,13.4686870148243,13.5647204338249,13.0685477689888,13.5647204338249,24116.6046580849,0.0,1.0
2014-05-01,16.93,16.93,16.7,16.78,1700,13.5487148639914,13.5487148639914,13.3646508109071,13.4286730902408,2124.26051392458,0.0,1.0
2014-05-02,16.62,16.92,16.55,16.88,3200,13.3006285315734,13.5407120790747,13.2446090371564,13.5087009394079,3998.60802621097,0.0,1.0
2014-05-05,16.58,16.58,16.51,16.53,1900,13.2686173919066,13.2686173919066,13.2125978974896,13.228603467323,2374.17351556275,0.0,1.0
2014-05-06,16.55,16.7399,16.45,16.68,2000,13.2446090371564,13.3965819227248,13.1645811879893,13.3486452410737,2499.13001638186,0.0,1.0
2014-05-07,16.45,16.7228,16.45,16.7228,2000,13.1645811879893,13.3828971605172,13.1645811879893,13.3828971605172,2499.13001638186,0.0,1.0
2014-05-08,16.34,16.6364,16.34,16.6,2200,13.0765505539055,13.3137530988368,13.0765505539055,13.28462296174,2749.04301802004,0.0,1.0
2014-05-09,16.75,17.07,16.26,16.2896,12500,13.4046647354906,13.6607538528254,13.0125282745718,13.0362165179253,15619.5626023866,0.0,1.0
2014-05-12,16.57,16.9,16.37,16.61,7400,13.2606146069898,13.5247065092413,13.1005589086556,13.2926257466567,9246.7810606129,0.0,1.0
2014-05-13,16.45,16.653,16.42,16.65,3100,13.1645811879893,13.3270377217985,13.1405728332392,13.3246368863235,3873.65152539188,0.0,1.0
2014-05-14,16.5,16.65,16.5,16.65,1400,13.2045951125729,13.3246368863235,13.2045951125729,13.3246368863235,1749.39101146729,0.0,1.0
2014-05-15,16.34,16.7,16.06,16.7,3300,13.0765505539055,13.3646508109071,12.8524725762376,13.3646508109071,4123.56452703006,0.0,1.0
2014-05-16,16.45,16.7,16.45,16.5832,1200,13.1645811879893,13.3646508109071,13.1645811879893,13.2711782830799,1499.47800982911,0.0,1.0
2014-05-19,16.45,16.45,16.45,16.45,2,13.1645811879893,13.1645811879893,13.1645811879893,13.1645811879893,2.49913001638186,0.0,1.0
2014-05-20,16.45,16.45,16.45,16.45,59,13.1645811879893,13.1645811879893,13.1645811879893,13.1645811879893,73.7243354832648,0.0,1.0
2014-05-21,16.05,16.38,16.05,16.36,2600,12.8444697913209,13.1085616935723,12.8444697913209,13.0925561237389,3248.86902129641,0.0,1.0
2014-05-22,16.01,16.44,14.96,16.02,29100,12.812458651654,13.1565784030726,11.9721662353994,12.8204614365707,36362.3417383561,0.0,1.0
2014-05-23,16.05,16.0783,15.76,15.82,17400,12.8444697913209,12.8671176726352,12.6123890287363,12.6604057382365,21742.4311425221,0.0,1.0
2014-05-27,16.15,16.15,16.1,16.14,3800,12.924497640488,12.924497640488,12.8844837159044,12.9164948555713,4748.34703112552,0.0,1.0
2014-05-28,16.05,16.15,15.95,15.95,2600,12.8444697913209,12.924497640488,12.7644419421538,12.7644419421538,3248.86902129641,0.0,1.0
2014-05-29,16.05,16.15,16.05,16.1,3600,12.8444697913209,12.924497640488,12.8444697913209,12.8844837159044,4498.43402948733,0.0,1.0
2014-05-30,16.31,16.5,15.9901,16.05,4500,13.0525421991554,13.2045951125729,12.7965331096698,12.8444697913209,5623.04253685916,0.0,1.0
2014-06-02,16.5,16.74,16.19,16.305,9000,13.2045951125729,13.3966619505739,12.9565087801548,13.048540806697,11246.0850737183,0.0,1.0
2014-06-03,17.03,17.0799,16.55,16.9,6100,13.6287427131585,13.6686766098929,13.2446090371564,13.5247065092413,7622.34654996468,0.0,1.0
2014-06-04,17.45,18.06,17.02,17.02,9500,13.9648596796604,14.4530295595798,13.6207399282418,13.6207399282418,11870.8675778138,0.0,1.0
2014-06-05,17.515,17.64,17.35,17.36,11200,14.016877781619,14.1169125930779,13.8848318304933,13.89283461541,13995.1280917384,0.0,1.0
2014-06-06,17.5,17.74,17.25,17.72,4200,14.004873604244,14.196940442245,13.8048039813262,14.1809348724116,5248.17303440188,0.0,1.0
2014-06-09,17.42,17.7828,16.56,17.51,7100,13.9408513249103,14.2311923616885,13.2526118220731,14.0128763891607,8871.91155815557,0.0,1.0
2014-06-10,17.32,17.32,17.25,17.26,800,13.8608234757432,13.8608234757432,13.8048039813262,13.8128067662429,999.652006552739,0.0,1.0
2014-06-11,17.35,17.68,17.0,17.25,1400,13.8848318304933,14.1489237327447,13.6047343584084,13.8048039813262,1749.3910114673,0.0,1.0
2014-06-12,17.05,17.11,16.99,16.99,2100,13.644748282992,13.6927649924922,13.5967315734917,13.5967315734917,2624.08651720094,0.0,1.0
2014-06-13,16.58,16.93,16.51,16.93,1000,13.2686173919066,13.5487148639914,13.2125978974896,13.5487148639914,1249.56500819092,0.0,1.0
2014-06-16,16.63,16.74,16.51,16.51,6700,13.3086313164901,13.3966619505739,13.2125978974896,13.2125978974896,8372.08555487922,0.0,1.0
2014-06-17,16.714,16.74,16.5,16.74,800,13.3758547097905,13.3966619505739,13.2045951125729,13.3966619505739,999.652006552741,0.0,1.0
2014-06-18,16.775,16.93,16.51,16.75,5300,13.4246716977824,13.5487148639914,13.2125978974896,13.4046647354906,6622.69454341192,0.0,1.0
2014-06-19,16.63,16.9,16.53,16.75,12300,13.3086313164901,13.5247065092413,13.228603467323,13.4046647354906,15369.6496007484,0.0,1.0
2014-06-20,16.92,17.09,16.35,16.35,11900,13.5407120790747,13.6767594226588,13.0845533388222,13.0845533388222,14869.8235974721,0.0,1.0
2014-06-23,16.61,17.05,16.25,17.05,3600,13.2926257466567,13.644748282992,13.0045254896551,13.644748282992,4498.43402948734,0.0,1.0
2014-06-24,16.585,16.63,16.27,16.5999,3200,13.2726187843649,13.3086313164901,13.0205310594885,13.2845429338908,3998.60802621097,0.0,1.0
2014-06-25,16.44,16.44,16.15,16.15,3900,13.1565784030726,13.1565784030726,12.924497640488,12.924497640488,4873.30353194462,0.0,1.0
2014-06-26,16.39,16.49,16.39,16.49,500,13.1165644784891,13.1965923276562,13.1165644784891,13.1965923276562,624.782504095461,0.0,1.0
2014-06-27,16.75,16.75,16.4448,16.54,900,13.4686870148243,13.4686870148243,13.2232754759035,13.2998258641907,1119.26277471647,0.08,1.0
2014-06-30,16.75,17.6,16.47,16.86,14200,13.4686870148243,14.1521726245318,13.2435388139795,13.5571380937276,17659.4793344155,0.0,1.0
2014-07-01,16.61,16.7,16.51,16.6001,4900,13.3561129144019,13.4284819789592,13.2757028426716,13.3481523173006,6093.76399567858,0.0,1.0
2014-07-02,16.82,16.9,16.82,16.9,500,13.5249740650355,13.5893021224198,13.5249740650355,13.5893021224198,621.812652620264,0.0,1.0
2014-07-03,16.8,16.8,16.75,16.75,600,13.5088920506895,13.5088920506895,13.4686870148243,13.4686870148243,746.175183144314,0.0,1.0
2014-07-07,16.73,16.73,16.73,16.73,700,13.4526050004783,13.4526050004783,13.4526050004783,13.4526050004783,870.537713668366,0.0,1.0
2014-07-08,16.76,16.87,16.76,16.76,800,13.4767280219974,13.5651791009007,13.4767280219974,13.4767280219974,994.900244192417,0.0,1.0
2014-07-09,16.81,16.81,16.81,16.81,900,13.5169330578625,13.5169330578625,13.5169330578625,13.5169330578625,1119.26277471647,0.0,1.0
2014-07-10,16.81,16.81,16.81,16.81,212,13.5169330578625,13.5169330578625,13.5169330578625,13.5169330578625,263.648564710991,0.0,1.0
2014-07-11,16.92,16.9724,16.73,16.73,8500,13.6053841367658,13.6475190143525,13.4526050004783,13.4526050004783,10570.8150945445,0.0,1.0
2014-07-14,16.73,16.89,16.73,16.89,7200,13.4526050004783,13.5812611152467,13.4526050004783,13.5812611152467,8954.10219773176,0.0,1.0
2014-07-15,16.45,16.81,16.33,16.74,9600,13.2274567996334,13.5169330578625,13.1309647135571,13.4606460076513,11938.8029303091,0.0,1.0
2014-07-16,16.75,16.98,16.6,16.93,3000,13.4686870148243,13.653630179804,13.3480719072289,13.6134251439389,3730.87591572158,0.0,1.0
2014-07-17,16.7,16.74,16.45,16.45,2400,13.4284819789592,13.4606460076513,13.2274567996334,13.2274567996334,2984.70073257726,0.0,1.0
2014-07-18,16.7,16.7,16.7,16.7,100,13.4284819789592,13.4284819789592,13.4284819789592,13.4284819789592,124.362530524052,0.0,1.0
2014-07-21,16.7499,16.7499,16.5,16.7,3500,13.4686066047526,13.4686066047526,13.2676618354986,13.4284819789592,4352.68856834184,0.0,1.0
2014-07-22,17.05,17.65,16.7101,16.8,17000,13.7099172300152,14.192377660397,13.4366033962039,13.5088920506895,21141.6301890889,0.0,1.0
2014-07-23,17.258,17.29,17.0401,17.1,2400,13.8771701792142,13.9029014021679,13.7019566329139,13.7501222658804,2984.70073257726,0.0,1.0
2014-07-24,17.06,17.1899,16.85,17.1508,9000,13.7179582371882,13.8224109203659,13.5490970865546,13.7909705823193,11192.6277471648,0.0,1.0
2014-07-25,16.9999,17.1,16.72,17.02,3100,13.6696317840783,13.7501222658804,13.4445639933052,13.6857942084961,3855.23844624564,0.0,1.0
2014-07-28,16.86,16.95,16.7,16.7,3000,13.5571380937276,13.6295071582849,13.4284819789592,13.4284819789592,3730.87591572159,0.0,1.0
2014-07-29,16.98,17.217,16.72,16.72,12500,13.653630179804,13.8442020498048,13.4445639933052,13.4445639933052,15545.3163155066,0.0,1.0
2014-07-30,16.92,16.98,16.89,16.98,2700,13.6053841367658,13.653630179804,13.5812611152467,13.653630179804,3357.78832414942,0.0,1.0
2014-07-31,17.02,17.12,16.7,16.72,1400,13.6857942084961,13.7662042802264,13.4284819789592,13.4445639933052,1741.07542733674,0.0,1.0
2014-08-01,17.3,17.35,17.0,17.01,2400,13.9109424093409,13.9511474452061,13.6697121941501,13.6777532013231,2984.70073257727,0.0,1.0
2014-08-04,17.2253,17.3,17.1501,17.3,6500,13.8508760857584,13.9109424093409,13.7904077118172,13.9109424093409,8083.56448406342,0.0,1.0
2014-08-05,16.97,17.2,16.7,17.15,7300,13.645589172631,13.8305323376106,13.4284819789592,13.7903273017455,9078.46472825581,0.0,1.0
2014-08-06,16.85,16.85,16.81,16.85,6300,13.5490970865546,13.5490970865546,13.5169330578625,13.5490970865546,7834.83942301532,0.0,1.0
2014-08-07,16.62,16.8,16.3401,16.8,23900,13.3641539215749,13.5088920506895,13.1390861308018,13.5088920506895,29722.6447952486,0.0,1.0
2014-08-08,16.72,16.72,16.35,16.35,1500,13.4445639933052,13.4445639933052,13.1470467279031,13.1470467279031,1865.43795786079,0.0,1.0
2014-08-11,16.71,16.85,16.71,16.85,4100,13.4365229861322,13.5490970865546,13.4365229861322,13.5490970865546,5098.86375148616,0.0,1.0
2014-08-12,16.7525,16.85,16.7,16.85,2700,13.4706972666176,13.5490970865546,13.4284819789592,13.5490970865546,3357.78832414941,0.0,1.0
2014-08-13,16.85,17.19,16.71,16.76,3700,13.5490970865546,13.8224913304376,13.4365229861322,13.4767280219974,4601.41362938995,0.0,1.0
2014-08-14,16.72,16.9,16.626,16.7,23900,13.4445639933052,13.5893021224198,13.3689785258788,13.4284819789592,29722.6447952486,0.0,1.0
2014-08-15,16.75,17.1457,16.72,17.0742,2600,13.4686870148243,13.7868696686611,13.4445639933052,13.7293764673739,3233.42579362537,0.0,1.0
2014-08-18,16.98,16.98,16.743,16.75,2000,13.653630179804,13.653630179804,13.4630583098032,13.4686870148243,2487.25061048105,0.0,1.0
2014-08-19,16.68,16.83,16.59,16.8,4100,13.4123999646131,13.5330150722086,13.3400309000559,13.5088920506895,5098.86375148616,0.0,1.0
2014-08-20,16.6,16.84,16.6,16.84,4600,13.3480719072289,13.5410560793816,13.3480719072289,13.5410560793816,5720.67640410641,0.0,1.0
2014-08-21,16.65,16.65,16.42,16.42,8100,13.388276943094,13.388276943094,13.2033337781144,13.2033337781144,10073.3649724483,0.0,1.0
2014-08-22,16.79,16.88,16.42,16.788,4300,13.5008510435164,13.5732201080737,13.2033337781144,13.4992428420818,5347.58881253428,0.0,1.0
2014-08-25,16.77,16.77,16.4301,16.57,1200,13.4847690291704,13.4847690291704,13.2114551953591,13.3239488857098,1492.35036628863,0.0,1.0
2014-08-26,16.5001,16.9699,16.5001,16.96,3400,13.2677422455703,13.6455087625592,13.2677422455703,13.6375481654579,4228.32603781779,0.0,1.0
2014-08-27,16.61,16.6999,16.455,16.66,7900,13.3561129144019,13.4284015688874,13.23147730322,13.3963179502671,9824.63991140016,0.0,1.0
2014-08-28,16.835,16.84,16.45,16.45,2200,13.5370355757951,13.5410560793816,13.2274567996334,13.2274567996334,2735.97567152915,0.0,1.0
2014-08-29,16.85,16.85,16.75,16.85,2000,13.5490970865546,13.5490970865546,13.4686870148243,13.5490970865546,2487.25061048105,0.0,1.0
2014-09-02,16.8005,16.845,16.8005,16.845,500,13.5092941010481,13.5450765829681,13.5092941010481,13.5450765829681,621.812652620264,0.0,1.0
2014-09-03,16.8,16.99,16.75,16.94,7600,13.5088920506895,13.661671186977,13.4686870148243,13.6214661511119,9451.55231982797,0.0,1.0
2014-09-04,16.79,16.98,16.7,16.7,1500,13.5008510435164,13.653630179804,13.4284819789592,13.4284819789592,1865.43795786079,0.0,1.0
2014-09-05,16.73,16.75,16.7199,16.7199,2600,13.4526050004783,13.4686870148243,13.4444835832335,13.4444835832335,3233.42579362536,0.0,1.0
2014-09-08,16.76,16.84,16.6993,16.71,5900,13.4767280219974,13.5410560793816,13.4279191084571,13.4365229861322,7337.38930091907,0.0,1.0
2014-09-09,16.7301,16.84,16.72,16.731,5700,13.45268541055,13.5410560793816,13.4445639933052,13.4534091011956,7088.66423987099,0.0,1.0
2014-09-10,16.8399,16.84,16.8399,16.84,500,13.5409756693099,13.5410560793816,13.5409756693099,13.5410560793816,621.812652620261,0.0,1.0
2014-09-11,16.96,16.96,16.76,16.84,3300,13.6375481654579,13.6375481654579,13.4767280219974,13.5410560793816,4103.96350729375,0.0,1.0
2014-09-12,16.93,17.25,16.93,16.99,2400,13.6134251439389,13.8707373734758,13.6134251439389,13.661671186977,2984.70073257725,0.0,1.0
2014-09-15,17.25,17.25,16.87,16.94,16300,13.8707373734758,13.8707373734758,13.5651791009007,13.6214661511119,20271.0924754206,0.0,1.0
2014-09-16,17.07,17.07,17.06,17.07,400,13.7259992443613,13.7259992443613,13.7179582371882,13.7259992443613,497.450122096209,0.0,1.0
2014-09-17,17.24,17.24,17.01,17.16,1600,13.8626963663028,13.8626963663028,13.6777532013231,13.7983683089185,1989.80048838484,0.0,1.0
2014-09-18,17.01,17.23,16.91,17.23,2400,13.6777532013231,13.8546553591297,13.5973431295928,13.8546553591297,2984.70073257726,0.0,1.0
2014-09-19,17.25,17.25,17.01,17.0101,800,13.8707373734758,13.8707373734758,13.6777532013231,13.6778336113948,994.90024419242,0.0,1.0
2014-09-22,17.01,17.18,17.01,17.1437,4686,13.6777532013231,13.8144503232646,13.6777532013231,13.7852614672265,5827.6281803571,0.0,1.0
2014-09-23,16.76,16.988,16.76,16.988,4590,13.4767280219974,13.6600629855424,13.4767280219974,13.6600629855424,5708.24015105399,0.0,1.0
2014-09-24,16.73,17.02,16.71,16.72,8394,13.4526050004783,13.6857942084961,13.4365229861322,13.4445639933052,10438.9908121889,0.0,1.0
2014-09-25,16.75,16.96,16.73,16.96,4160,13.4686870148243,13.6375481654579,13.4526050004783,13.6375481654579,5173.4812698006,0.0,1.0
2014-09-26,16.5,16.8,16.5,16.75,10362,13.2676618354986,13.5088920506895,13.2676618354986,13.4686870148243,12886.4454129023,0.0,1.0
2014-09-29,16.59,16.59,16.41,16.41,780,13.4123999646131,13.4123999646131,13.2668766376915,13.2668766376915,964.79377547203,0.09,1.0
2014-09-30,16.64,16.82,16.59,16.76,3353,13.4528231109802,13.5983464379019,13.4123999646131,13.5498386622614,4147.37631943298,0.0,1.0
2014-10-01,16.91,16.91,16.65,16.75,520,13.6711081013627,13.6711081013627,13.4609077402537,13.5417540329879,643.195850314688,0.0,1.0
2014-10-02,16.825,16.936,16.66,16.78,9810,13.6023887525386,13.6921281374736,13.4689923695271,13.5660079208082,12134.1370992059,0.0,1.0
2014-10-03,16.9001,16.965,16.83,16.965,895,13.663104318382,13.7155735623666,13.6064310671753,13.7155735623666,1107.03901159932,0.0,1.0
2014-10-06,16.9001,16.9001,16.9001,16.9001,136,13.663104318382,13.663104318382,13.663104318382,13.663104318382,168.220453159226,0.0,1.0
2014-10-07,16.9,17.09,16.9,16.93,6474,13.6630234720893,13.8166314282844,13.6630234720893,13.6872773599096,8007.78833641785,0.0,1.0
2014-10-08,16.9,16.9,16.9,16.9,410,13.6630234720893,13.6630234720893,13.6630234720893,13.6630234720893,507.135189671195,0.0,1.0
2014-10-09,16.745,16.8754,16.5337,16.87,3856,13.5377117183512,13.6431352840767,13.3668835018037,13.638769584269,4769.54461310275,0.0,1.0
2014-10-10,16.5796,16.83,16.5,16.56,1829,13.4039919501688,13.6064310671753,13.3396383011523,13.3881460767928,2262.31771197222,0.0,1.0
2014-10-13,17.01,17.1,16.79,16.99,4955,13.751954394097,13.8247160575578,13.5740925500816,13.7357851355501,6128.9143044409,0.0,1.0
2014-10-14,16.85,17.0,16.5,16.5,7730,13.6226003257222,13.7438697648236,13.3396383011523,13.3396383011523,9561.35369794715,0.0,1.0
2014-10-15,16.82,16.8499,16.6,16.712,4270,13.5983464379019,13.6225194794295,13.4204845938865,13.5110324417489,5281.62746316098,0.0,1.0
2014-10-16,17.32,17.75,16.84,16.85,23299,14.0025779015732,14.3502169603305,13.6145156964488,13.6226003257222,28818.8848393882,0.0,1.0
2014-10-17,17.29,17.29,16.8,17.1,8169,13.9783240137529,13.9783240137529,13.5821771793551,13.8247160575578,10104.3594254244,0.0,1.0
2014-10-20,17.34,17.34,17.34,17.34,618,14.01874716012,14.01874716012,14.01874716012,14.01874716012,764.413529797071,0.0,1.0
2014-10-21,17.3,17.3,16.85,16.85,1699,13.9864086430263,13.9864086430263,13.6226003257222,13.6226003257222,2101.51874939357,0.0,1.0
2014-10-22,17.06,17.24,16.95,17.24,2578,13.7923775404641,13.9379008673858,13.7034466184564,13.9379008673858,3188.76711944474,0.0,1.0
2014-10-23,17.65,17.7,17.0,17.28,11422,14.2693706675962,14.3097938139634,13.7438697648236,13.9702393844795,14128.0442351815,0.0,1.0
2014-10-24,17.54,17.6,17.517,17.6,2210,14.1804397455886,14.2289475212291,14.1618450982597,14.2289475212291,2733.58236383741,0.0,1.0
2014-10-27,17.4,17.52,17.1,17.5,17807,14.0672549357606,14.1642704870417,13.8247160575578,14.1481012284949,22025.7471279877,0.0,1.0
2014-10-28,17.3,17.3,17.12,17.1911,9434,13.9864086430263,13.9864086430263,13.8408853161047,13.8983670302387,11669.0570228245,0.0,1.0
2014-10-29,17.24,17.3,17.2,17.25,13471,13.9379008673858,13.9864086430263,13.9055623502921,13.9459854966592,16662.4832684406,0.0,1.0
2014-10-30,17.25,17.25,17.24,17.24,1871,13.9459854966592,13.9459854966592,13.9379008673858,13.9379008673858,2314.26814603611,0.0,1.0
2014-10-31,17.25,17.25,17.077,17.25,4450,13.9459854966592,13.9459854966592,13.8061214102289,13.9459854966592,5504.27218057761,0.0,1.0
2014-11-03,17.25,17.25,17.0801,17.25,1005,13.9459854966592,13.9459854966592,13.8086276453037,13.9459854966592,1243.09967224281,0.0,1.0
2014-11-04,17.25,17.25,17.25,17.25,575,13.9459854966592,13.9459854966592,13.9459854966592,13.9459854966592,711.226180636432,0.0,1.0
2014-11-05,17.7,17.7,17.49,17.7,4987,14.3097938139634,14.3097938139634,14.1400165992214,14.3097938139634,6168.49558753717,0.0,1.0
2014-11-06,17.55,17.55,17.261,17.261,1420,14.188524374862,14.188524374862,13.95487858886,13.95487858886,1756.41943739779,0.0,1.0
2014-11-07,17.401,17.69,17.3301,17.3301,400,14.0680633986879,14.3017091846899,14.0107433771394,14.0107433771394,494.766038703606,0.0,1.0
2014-11-10,17.5,17.7,17.25,17.25,3324,14.1481012284949,14.3097938139634,13.9459854966592,13.9459854966592,4111.50578162694,0.0,1.0
2014-11-11,17.5,17.5,17.5,17.5,87,14.1481012284949,14.1481012284949,14.1481012284949,14.1481012284949,107.611613418034,0.0,1.0
2014-11-12,17.5,17.5,17.0,17.0,1425,14.1481012284949,14.1481012284949,13.7438697648236,13.7438697648236,1762.60401288159,0.0,1.0
2014-11-13,17.2792,17.54,17.26,17.54,6704,13.9695926141376,14.1804397455886,13.9540701259326,14.1804397455886,8292.27880867242,0.0,1.0
2014-11-14,17.0901,17.36,17.0901,17.112,486,13.8167122745771,14.0349164186669,13.8167122745771,13.8344176126859,601.140737024881,0.0,1.0
2014-11-17,17.13,17.41,17.061,17.08,1165,13.8489699453781,14.075339565034,13.7931860033915,13.808546799011,1441.00608772425,0.0,1.0
2014-11-18,17.51,17.65,17.24,17.24,4820,14.1561858577683,14.2693706675962,13.9379008673858,13.9379008673858,5961.93076637843,0.0,1.0
2014-11-19,17.75,17.75,17.35,17.51,4208,14.3502169603305,14.3502169603305,14.0268317893935,14.1561858577683,5204.93872716192,0.0,1.0
2014-11-20,17.75,17.88,17.637,17.74,4670,14.3502169603305,14.455317140885,14.2588606495408,14.3421323310571,5776.39350186458,0.0,1.0
2014-11-21,17.88,17.88,17.8699,17.8699,1542,14.455317140885,14.455317140885,14.4471516653189,14.4471516653189,1907.3230792024,0.0,1.0
2014-11-24,17.92,17.92,17.8,17.88,2890,14.4876556579787,14.4876556579787,14.3906401066976,14.455317140885,3574.68462963355,0.0,1.0
2014-11-25,17.61,18.18,17.53,17.82,6654,14.2370321505025,14.6978560190878,14.1723551163151,14.4068093652445,8230.43305383448,0.0,1.0
2014-11-26,17.61,17.61,17.61,17.61,54,14.2370321505025,14.2370321505025,14.2370321505025,14.2370321505025,66.7934152249868,0.0,1.0
2014-11-28,18.0,18.0,17.806,17.806,608,14.5523326921661,14.5523326921661,14.3954908842617,14.3954908842617,752.044378829481,0.0,1.0
2014-12-01,17.901,18.18,17.9,18.0,10812,14.4722948623592,14.6978560190878,14.4714863994319,14.5523326921661,13373.5260261585,0.0,1.0
2014-12-02,18.13,18.13,18.13,18.13,105,14.6574328727207,14.6574328727207,14.6574328727207,14.6574328727207,129.876085159696,0.0,1.0
2014-12-03,17.99,18.1765,17.97,18.0,1010,14.5442480628927,14.6950263988421,14.5280788043459,14.5523326921661,1249.2842477266,0.0,1.0
2014-12-04,18.18,18.18,17.99,17.99,3313,14.6978560190878,14.6978560190878,14.5442480628927,14.5442480628927,4097.8997155626,0.0,1.0
2014-12-05,18.2137,18.28,18.07,18.28,1530,14.7251012197392,14.778702311822,14.6089250970801,14.778702311822,1892.48009804129,0.0,1.0
2014-12-08,18.04,18.08,17.67,17.89,773,14.5846712092598,14.6170097263535,14.2855399261431,14.4634017701585,956.135369794718,0.0,1.0
2014-12-09,17.73,17.73,17.73,17.73,186,14.3340477017836,14.3340477017836,14.3340477017836,14.3340477017836,230.066207997177,0.0,1.0
2014-12-10,18.12,18.12,17.75,17.8275,3529,14.6493482434472,14.6493482434472,14.3502169603305,14.4128728371995,4365.07337646256,0.0,1.0
2014-12-11,17.67,17.67,17.67,17.67,217,14.2855399261431,14.2855399261431,14.2855399261431,14.2855399261431,268.410575996705,0.0,1.0
2014-12-12,17.8001,17.82,17.796,17.796,624,14.3907209529904,14.4068093652445,14.3874062549882,14.3874062549882,771.835020377621,0.0,1.0
2014-12-15,17.7,17.98,17.7,17.85,2598,14.3097938139634,14.5361634336193,14.3097938139634,14.4310632530647,3213.5054213799,0.0,1.0
2014-12-16,18.1159,18.18,17.02,17.02,15286,14.6460335454451,14.6978560190878,13.7600390233704,13.7600390233704,18907.4841690583,0.0,1.0
2014-12-17,18.28,18.65,18.25,18.28,6108,14.778702311822,15.0778335949388,14.7544484240018,14.778702311822,7555.07741100407,0.0,1.0
2014-12-18,17.96,18.22,17.96,18.22,442,14.5199941750724,14.7301945361815,14.5199941750724,14.7301945361815,546.716472767484,0.0,1.0
2014-12-19,18.15,18.4999,18.0,18.05,3554,14.6736021312675,14.9564833095447,14.5523326921661,14.5927558385333,4395.99625388153,0.0,1.0
2014-12-22,18.4999,18.4999,18.07,18.41,4534,14.9564833095447,14.9564833095447,14.6089250970801,14.8838024923766,5608.17304870535,0.0,1.0
2014-12-23,18.57,18.651,18.57,18.62,4032,15.0131565607514,15.0786420578661,15.0131565607514,15.0535797071185,4987.24167013233,0.0,1.0
2014-12-24,18.57,18.57,18.57,18.57,2,15.0131565607514,15.0131565607514,15.0131565607514,15.0131565607514,2.47383019351802,0.0,1.0
2014-12-26,18.9,18.95,18.73,18.89,2058,15.2799493267744,15.3203724731416,15.1425106291262,15.271864697501,2545.57126913005,0.0,1.0
2014-12-29,19.095,19.15,18.92,19.0,7395,15.4375995976062,15.4820650586101,15.2961185853213,15.3607956195087,9146.98714053291,0.0,1.0
2014-12-30,19.4545,19.73,19.0,19.1499,19345,15.7282420199859,15.9509735564688,15.3607956195087,15.4819842123173,23928.1225468031,0.0,1.0
2014-12-31,19.99,20.4999,19.67,19.67,20862,16.1611739175778,16.5734091642298,15.9024657808282,15.9024657808282,25804.5227485866,0.0,1.0
2015-01-02,19.8,20.3,19.77,20.3,5006,16.0075659613827,16.411797425054,15.9833120735625,16.411797425054,6191.99697437563,0.0,1.0
2015-01-05,19.21,19.5086,18.9612,19.4091,9087,15.5305728342506,15.7719798643551,15.3294272579278,15.6915378030845,11239.8474842492,0.0,1.0
2015-01-06,19.04,19.05,18.85,19.01,11300,15.4658958000632,15.474018644496,15.3115617558399,15.4415272667648,13911.3830056401,0.09,1.0
2015-01-07,19.1,19.25,18.48,19.08,7602,15.5146328666601,15.6364755331522,15.0110165118261,15.4983871777945,9358.79058485626,0.0,1.0
2015-01-08,18.97,19.34,18.48,18.6,18390,15.4090358890336,15.7095811330474,15.0110165118261,15.1084906450198,22639.8525197983,0.0,1.0
2015-01-09,18.91,19.0001,18.71,19.0001,4254,15.3602988224367,15.4334856507763,15.1978419337806,15.4334856507763,5237.08170849497,0.0,1.0
2015-01-12,19.06,19.2,18.67,18.67,7667,15.4821414889288,15.5958613109881,15.1653505560494,15.1653505560494,9438.81181453476,0.0,1.0
2015-01-13,19.3,19.43,18.75,19.09,8327,15.6770897553162,15.7826867329427,15.2303333115118,15.5065100222273,10251.3350697314,0.0,1.0
2015-01-14,19.264,19.45,19.264,19.45,843,15.6478475153581,15.7989324218083,15.6478475153581,15.7989324218083,1037.81379413757,0.0,1.0
2015-01-15,19.25,19.25,18.7001,18.91,4834,15.6364755331522,15.6364755331522,15.1898003177921,15.3602988224367,5951.11729639505,0.0,1.0
2015-01-16,19.08,19.44,19.08,19.39,8395,15.4983871777945,15.7908095773755,15.4983871777945,15.7501953552114,10335.0495869335,0.0,1.0
2015-01-20,19.12,19.34,19.03,19.34,767,15.5308785555257,15.7095811330474,15.4577729556304,15.7095811330474,944.250510205835,0.0,1.0
2015-01-21,19.0,19.45,19.0,19.4,7250,15.433404422332,15.7989324218083,15.433404422332,15.7583181996443,8925.44484875139,0.0,1.0
2015-01-22,19.21,19.22,18.79,18.79,6002,15.6039841554209,15.6121069998537,15.2628246892431,15.2628246892431,7389.03723892496,0.0,1.0
2015-01-23,19.21,19.22,18.651,19.04,12949,15.6039841554209,15.6121069998537,15.1499171516271,15.4658958000632,15941.4600477906,0.0,1.0
2015-01-26,18.65,19.25,18.65,18.92,2139,15.1491048671838,15.6364755331522,15.1491048671838,15.3684216668696,2633.31400434196,0.0,1.0
2015-01-27,19.2,19.25,18.401,19.06,3565,15.5958613109881,15.6364755331522,14.9468460408069,15.4821414889288,4388.85667390327,0.0,1.0
2015-01-28,19.09,19.12,18.58,18.75,1861,15.5065100222273,15.5308785555257,15.0922449561541,15.2303333115118,2291.06936048638,0.0,1.0
2015-01-29,18.75,19.12,18.301,19.12,1605,15.2303333115118,15.5308785555257,14.8656175964788,15.5308785555257,1975.90882513738,0.0,1.0
2015-01-30,18.8995,19.0,18.245,18.8,18703,15.3517698357823,15.433404422332,14.8201296676551,15.2709475336759,23025.1855180962,0.0,1.0
2015-02-02,18.6625,19.12,18.4,18.689,1598,15.1592584227248,15.5308785555257,14.9460337563636,15.1807839604717,1967.29115424892,0.0,1.0
2015-02-03,19.12,19.12,18.5,18.68,4384,15.5308785555257,15.5308785555257,15.0272622006917,15.1734734004822,5397.12416785186,0.0,1.0
2015-02-04,18.73,19.04,18.305,19.04,36274,15.2140876226462,15.4658958000632,14.868866734252,15.4658958000632,44656.770543946,0.0,1.0
2015-02-05,18.52,19.01,18.41,19.01,7330,15.0435078895573,15.4415272667648,14.9541566007964,15.4415272667648,9023.93251604795,0.0,1.0
2015-02-06,18.92,18.92,18.6,18.6,388,15.3684216668696,15.3684216668696,15.1084906450198,15.1084906450198,477.665186388349,0.0,1.0
2015-02-09,18.89,18.89,18.89,18.89,150,15.3440531335711,15.3440531335711,15.3440531335711,15.3440531335711,184.664376181064,0.0,1.0
2015-02-10,18.52,19.11,18.2,19.11,27955,15.0435078895573,15.5227557110929,14.7835768677075,15.5227557110929,34415.2842409441,0.0,1.0
2015-02-11,18.52,18.55,18.52,18.55,469,15.0435078895573,15.0678764228557,15.0435078895573,15.0678764228557,577.383949526124,0.0,1.0
2015-02-12,18.7,18.7499,18.6,18.6,1168,15.1897190893478,15.2302520830675,15.1084906450198,15.1084906450198,1437.91994252988,0.0,1.0
2015-02-13,18.7,18.75,18.4163,18.75,1353,15.1897190893478,15.2303333115118,14.9592739927891,15.2303333115118,1665.67267315319,0.0,1.0
2015-02-17,18.75,18.75,18.46,18.46,3855,15.2303333115118,15.2303333115118,14.9947708229605,14.9947708229605,4745.87446785334,0.0,1.0
2015-02-18,18.84,18.86,18.7501,18.7501,1208,15.3034389114071,15.3196846002727,15.2304145399562,15.2304145399562,1487.16377617816,0.0,1.0
2015-02-19,18.91,19.12,18.3,19.0,63631,15.3602988224367,15.5308785555257,14.8648053120356,15.433404422332,78335.8594718484,0.0,1.0
2015-02-20,19.01,19.01,18.805,18.99,2306,15.4415272667648,15.4415272667648,15.2750089558923,15.4252815778992,2838.90700982355,0.0,1.0
2015-02-23,18.7,19.25,18.5,19.19,9686,15.1897190893478,15.6364755331522,15.0272622006917,15.5877384665553,11924.3943179319,0.0,1.0
2015-02-24,19.178,19.178,18.85,18.85,2670,15.577991053236,15.577991053236,15.3115617558399,15.3115617558399,3287.02589602291,0.0,1.0
2015-02-25,19.25,19.25,19.06,19.1575,2021,15.6364755331522,15.6364755331522,15.4821414889288,15.5613392221487,2488.04469507952,0.0,1.0
2015-02-26,19.25,19.4513,19.25,19.26,10184,15.6364755331522,15.7999883915846,15.6364755331522,15.644598377585,12537.4800468529,0.0,1.0
2015-02-27,19.23,19.25,19.14,19.25,5343,15.6202298442865,15.6364755331522,15.5471242443913,15.6364755331522,6577.74507956949,0.0,1.0
2015-03-02,19.3,19.3,18.76,19.03,6474,15.6770897553162,15.6770897553162,15.2384561559447,15.4577729556304,7970.11447597468,0.0,1.0
2015-03-03,19.0,19.35,18.82,19.3,8742,15.433404422332,15.7177039774802,15.2871932225415,15.6770897553162,10762.2398438324,0.0,1.0
2015-03-04,19.0,19.3399,18.87,18.87,1997,15.433404422332,15.7094999046031,15.3278074447055,15.3278074447055,2458.49839489055,0.0,1.0
2015-03-05,18.81,19.11,18.81,19.0,5463,15.2790703781087,15.5227557110929,15.2790703781087,15.433404422332,6725.47658051431,0.0,1.0
2015-03-06,19.04,19.04,18.635,18.75,1368,15.4658958000632,15.4658958000632,15.1369206005346,15.2303333115118,1684.1391107713,0.0,1.0
2015-03-09,19.0,19.0,18.5,18.5,4913,15.433404422332,15.433404422332,15.0272622006917,15.0272622006917,6048.37386785042,0.0,1.0
2015-03-10,18.63,19.0,18.63,18.98,1525,15.1328591783182,15.433404422332,15.1328591783182,15.4171587334664,1877.4211578408,0.0,1.0
2015-03-11,18.63,18.91,18.63,18.91,1910,15.1328591783182,15.3602988224367,15.1328591783182,15.3602988224367,2351.39305670553,0.0,1.0
2015-03-12,18.51,18.8001,18.5,18.8001,9399,15.0353850451245,15.2710287621202,15.0272622006917,15.2710287621202,11571.0698115054,0.0,1.0
2015-03-13,18.5,18.68,18.2,18.2,1572,15.0272622006917,15.1734734004822,14.7835768677075,14.7835768677075,1935.28266237754,0.0,1.0
2015-03-16,18.3,18.64,18.0,18.0,12451,14.8648053120356,15.140982022751,14.6211199790514,14.6211199790514,15328.3743188694,0.0,1.0
2015-03-17,18.4099,18.5001,17.3401,18.5,11629,14.9540753723521,15.027343429136,14.0850934749305,15.0272622006917,14316.4135373972,0.0,1.0
2015-03-18,18.49,18.8,18.14,18.3499,3263,15.0191393562589,15.2709475336759,14.7348398011107,14.9053383057553,4017.06572985872,0.0,1.0
2015-03-19,18.42,18.6,18.07,18.6,1427,14.9622794452292,15.1084906450198,14.677979890081,15.1084906450198,1756.77376540252,0.0,1.0
2015-03-20,18.25,18.6799,18.0,18.0,6154,14.8241910898715,15.1733921720379,14.6211199790514,14.6211199790514,7576.16380678843,0.0,1.0
2015-03-23,18.5617,18.6,18.15,18.15,2448,15.0773801508421,15.1084906450198,14.7429626455435,14.7429626455435,3013.72261927495,0.0,1.0
2015-03-24,18.3599,18.3599,18.3037,18.3037,438,14.9134611501881,14.9134611501881,14.8678107644757,14.8678107644757,539.219978448703,0.0,1.0
2015-03-25,18.37,18.6,18.25,18.59,4325,14.9216652230652,15.1084906450198,14.8241910898715,15.1003678005869,5324.48951322066,0.0,1.0
2015-03-26,18.26,18.43,18.26,18.3,1602,14.8323139343043,14.970402289662,14.8323139343043,14.8648053120356,1972.21553761376,0.0,1.0
2015-03-27,18.27,18.83,18.26,18.3,3486,14.8404367787371,15.2953160669743,14.8323139343043,14.8648053120356,4291.60010244792,0.0,1.0
2015-03-30,18.26,18.54,18.26,18.54,3053,14.8323139343043,15.0597535784229,14.8323139343043,15.0597535784229,3758.53560320525,0.0,1.0
2015-03-31,18.27,18.28,18.27,18.28,589,14.9135423786324,14.9217052370772,14.9135423786324,14.9217052370772,721.560962968666,0.09,1.0
2015-04-01,18.34,18.34,18.301,18.301,871,14.9706823877459,14.9706823877459,14.9388472398112,14.9388472398112,1067.0281812321,0.0,1.0
2015-04-02,18.37,18.665,18.36,18.4,1300,14.9951709630803,15.2359752872016,14.9870081046355,15.0196595384147,1592.57937497329,0.0,1.0
2015-04-06,18.15,18.5,17.95,18.47,15413,14.8155880772949,15.1012881228626,14.6523309083991,15.0767995475282,18881.8660818948,0.0,1.0
2015-04-07,18.3001,18.89,18.25,18.61,924,14.9381125825512,15.4196396022094,14.8972166617428,15.1910795657553,1131.95641728871,0.0,1.0
2015-04-08,18.9,18.9,18.33,18.33,2498,15.4278024606542,15.4278024606542,14.9625195293011,14.9625195293011,3060.20252206405,0.0,1.0
2015-04-09,18.8,18.89,18.6,18.6,600,15.3461738762063,15.4196396022094,15.1829167073105,15.1829167073105,735.036634603055,0.0,1.0
2015-04-10,18.708,18.73,18.55,18.65,5133,15.2710755785142,15.2890338670928,15.1421024150865,15.2237309995344,6288.23840902915,0.0,1.0
2015-04-13,18.6,18.6,18.6,18.6,781,15.1829167073105,15.1829167073105,15.1829167073105,15.1829167073105,956.772686041643,0.0,1.0
2015-04-14,18.79,18.803,18.45,18.6,4226,15.3380110177615,15.3486227337397,15.0604738306386,15.1829167073105,5177.10802972085,0.0,1.0
2015-04-15,18.8,18.8,18.79,18.7999,1917,15.3461738762063,15.3461738762063,15.3380110177615,15.3460922476219,2348.44204755676,0.0,1.0
2015-04-16,19.25,19.74,18.75,18.89,27456,15.7135025062219,16.1134825700166,15.3053595839823,15.4196396022094,33635.2763994358,0.0,1.0
2015-04-17,18.99,19.45,18.36,19.0082,29649,15.5012681866573,15.8767596751177,14.9870081046355,15.5161245890268,36321.83529891,0.0,1.0
2015-04-20,18.83,19.7,18.75,19.5,13688,15.3706624515407,16.0808311362374,15.3053595839823,15.9175739673416,16768.635757411,0.0,1.0
2015-04-21,19.0,19.0,18.94,18.98,2497,15.5094310451021,15.5094310451021,15.4604538944334,15.4931053282125,3058.97746100638,0.0,1.0
2015-04-22,18.93,18.93,18.93,18.93,200,15.4522910359886,15.4522910359886,15.4522910359886,15.4522910359886,245.012211534351,0.0,1.0
2015-04-23,18.7,18.95,18.401,18.95,2564,15.2645452917584,15.4686167528782,15.0204758242592,15.4686167528782,3141.05655187039,0.0,1.0
2015-04-24,18.7,18.9,18.55,18.9,2970,15.2645452917584,15.4278024606542,15.1421024150865,15.4278024606542,3638.43134128512,0.0,1.0
2015-04-27,18.57,18.7,18.5501,18.7,895,15.1584281319761,15.2645452917584,15.142184043671,15.2645452917584,1096.42964661622,0.0,1.0
2015-04-28,18.6,18.6,18.55,18.57,618,15.1829167073105,15.1829167073105,15.1421024150865,15.1584281319761,757.087733641146,0.0,1.0
2015-04-29,18.55,18.6,18.46,18.6,2444,15.1421024150865,15.1829167073105,15.0686366890834,15.1829167073105,2994.04922494979,0.0,1.0
2015-04-30,18.45,18.5,18.45,18.4898,962,15.0604738306386,15.1012881228626,15.0604738306386,15.0929620072489,1178.50873748023,0.0,1.0
2015-05-01,18.47,18.5,18.45,18.5,1931,15.0767995475282,15.1012881228626,15.0604738306386,15.1012881228626,2365.59290236417,0.0,1.0
2015-05-04,18.4501,18.55,18.45,18.51,2516,15.0605554592231,15.1421024150865,15.0604738306386,15.1094509813074,3082.25362110214,0.0,1.0
2015-05-05,18.26,18.45,18.221,18.45,1256,14.9053795201876,15.0604738306386,14.8735443722529,15.0604738306386,1538.67668843573,0.0,1.0
2015-05-06,18.6,18.75,18.5575,18.744,3313,15.1829167073105,15.3053595839823,15.1482245589201,15.3004618689155,4058.62728406653,0.0,1.0
2015-05-07,18.55,18.6,18.4,18.6,2038,15.1421024150865,15.1829167073105,15.0196595384147,15.1829167073105,2496.67443553505,0.0,1.0
2015-05-08,18.35,18.55,18.1324,18.5,6647,14.9788452461907,15.1421024150865,14.8012214464321,15.1012881228626,8142.98085034419,0.0,1.0
2015-05-11,18.2,18.2,18.0,18.0,3298,14.8564023695189,14.8564023695189,14.6931452006231,14.6931452006231,4040.25136820145,0.0,1.0
2015-05-12,18.15,18.2176,18.15,18.2176,788,14.8155880772949,14.8707690003817,14.8155880772949,14.8707690003817,965.348113445346,0.0,1.0
2015-05-13,18.0,18.55,18.0,18.22,4686,14.6931452006231,15.1421024150865,14.6931452006231,14.8727280864084,5740.63611624984,0.0,1.0
2015-05-14,17.05,18.31,17.05,18.31,4932,13.9176736483679,14.9461938124116,13.9176736483679,14.9461938124116,6042.00113643713,0.0,1.0
2015-05-15,17.4399,18.0,17.09,17.48,12739,14.2359434991303,14.6931452006231,13.9503250821471,14.2686765614939,15606.0528136806,0.0,1.0
2015-05-18,17.31,17.71,17.31,17.71,3611,14.1299079679325,14.4564223057241,14.1299079679325,14.4564223057241,4423.69547925272,0.0,1.0
2015-05-19,17.31,17.31,17.31,17.31,191,14.1299079679325,14.1299079679325,14.1299079679325,14.1299079679325,233.986662015306,0.0,1.0
2015-05-20,17.3,17.3,17.13,17.3,2048,14.1217451094877,14.1217451094877,13.9829765159263,14.1217451094877,2508.92504611176,0.0,1.0
2015-05-21,17.498,18.12,17.29,17.42,10352,14.2833697066946,14.7910995019605,14.1135822510429,14.2196994108252,12681.832069018,0.0,1.0
2015-05-22,17.9,18.3099,17.35,17.978,932,14.6115166161751,14.9461121838271,14.1625594017117,14.6751869120445,1141.75690575008,0.0,1.0
2015-05-26,17.45,17.5,17.45,17.5,669,14.2441879861596,14.2850022783835,14.2441879861596,14.2850022783835,819.565847582405,0.0,1.0
2015-05-27,17.5,17.5,17.43,17.44,2590,14.2850022783835,14.2850022783835,14.22786226927,14.2360251277148,3172.90813936986,0.0,1.0
2015-05-28,17.5,17.75,17.5,17.5501,5803,14.2850022783835,14.4890737395033,14.2850022783835,14.3258981991919,7109.02931766923,0.0,1.0
2015-05-29,18.0,18.0,17.5,17.5,3618,14.6931452006231,14.6931452006231,14.2850022783835,14.2850022783835,4432.27090665641,0.0,1.0
2015-06-01,17.99,18.0,17.7,17.701,1207,14.6849823421783,14.6931452006231,14.4482594472793,14.4490757331238,1478.64869660981,0.0,1.0
2015-06-02,18.0501,18.45,17.99,18.0,2444,14.7340411214315,15.0604738306386,14.6849823421783,14.6931452006231,2994.04922494977,0.0,1.0
2015-06-03,18.1,18.44,18.0101,18.1,22612,14.774773785071,15.0523109721938,14.7013896876523,14.774773785071,27701.0806360737,0.0,1.0
2015-06-04,18.34,18.34,17.8001,17.8001,1843,14.9706823877459,14.9706823877459,14.5299696603117,14.5299696603117,2257.78752928906,0.0,1.0
2015-06-05,18.4999,18.5,17.901,17.901,600,15.1012064942781,15.1012881228626,14.6123329020196,14.6123329020196,735.036634603057,0.0,1.0
2015-06-08,18.0,18.13,17.99,18.0,5439,14.6931452006231,14.7992623604053,14.6849823421783,14.6931452006231,6663.10709267667,0.0,1.0
2015-06-09,18.05,18.1501,18.0,18.15,3829,14.733959492847,14.8156697058794,14.6931452006231,14.8155880772949,4690.75878982517,0.0,1.0
2015-06-10,18.0,18.3599,17.95,18.0,28817,14.6931452006231,14.9869264760511,14.6523309083991,14.6931452006231,35302.584498927,0.0,1.0
2015-06-11,18.07,18.36,17.5,17.5,10056,14.7502852097366,14.9870081046355,14.2850022783835,14.2850022783835,12319.2139959472,0.0,1.0
2015-06-12,17.8,17.8,17.71,17.75,2322,14.5298880317272,14.5298880317272,14.4564223057241,14.4890737395033,2844.59177591383,0.0,1.0
2015-06-15,18.15,18.39,17.9913,18.2264,2273,14.8155880772949,15.0114966799699,14.6860435137761,14.8779523158131,2784.56378408791,0.0,1.0
2015-06-16,18.44,18.49,18.0,18.15,2707,15.0523109721938,15.0931252644178,14.6931452006231,14.8155880772949,3316.24028311746,0.0,1.0
2015-06-17,18.15,18.5,18.101,18.5,2777,14.8155880772949,15.1012881228626,14.7755900709154,15.1012881228626,3401.99455715448,0.0,1.0
2015-06-18,18.05,18.25,17.33,17.33,5480,14.733959492847,14.8972166617428,14.1462336848221,14.1462336848221,6713.33459604124,0.0,1.0
2015-06-19,18.1,18.1,18.1,18.1,444,14.774773785071,14.774773785071,14.774773785071,14.774773785071,543.927109606259,0.0,1.0
2015-06-22,18.25,18.25,18.0,18.25,3847,14.8972166617428,14.8972166617428,14.6931452006231,14.8972166617428,4712.80988886326,0.0,1.0
2015-06-23,18.05,18.18,18.05,18.17,2058,14.733959492847,14.8400766526293,14.733959492847,14.8319137941845,2521.17565668848,0.0,1.0
2015-06-24,18.0,18.2499,17.95,17.95,4881,14.6931452006231,14.8971350331584,14.6523309083991,14.6523309083991,5979.52302249583,0.0,1.0
2015-06-25,18.1,18.1,17.956,17.956,962,14.774773785071,14.774773785071,14.657228623466,14.657228623466,1178.50873748023,0.0,1.0
2015-06-26,18.25,18.25,18.1,18.15,4932,14.8972166617428,14.8972166617428,14.774773785071,14.8155880772949,6042.00113643712,0.0,1.0
2015-06-29,18.0,18.24,17.95,18.01,3830,14.7666109266262,14.9634990723145,14.7255925629411,14.7748145993632,4668.6406476446,0.09,1.0
2015-06-30,18.1,18.25,18.1,18.1,1717,14.8486476539963,14.9717027450515,14.8486476539963,14.8486476539963,2092.96501096757,0.0,1.0
2015-07-01,18.21,18.21,18.0,18.0,2517,14.9388880541035,14.9388880541035,14.7666109266262,14.7666109266262,3068.13799219882,0.0,1.0
2015-07-02,18.01,18.01,18.01,18.01,134,14.7748145993632,14.7748145993632,14.7748145993632,14.7748145993632,163.341474356234,0.0,1.0
2015-07-06,18.01,18.01,18.01,18.01,0,14.7748145993632,14.7748145993632,14.7748145993632,14.7748145993632,0,0.0,1.0
2015-07-07,18.01,18.28,18.0,18.02,1577,14.7748145993632,14.9963137632626,14.7666109266262,14.7830182721002,1922.3097392521,0.0,1.0
2015-07-08,17.65,18.02,17.65,17.995,5743,14.4794823808307,14.7830182721002,14.4794823808307,14.7625090902577,7000.52303901382,0.0,1.0
2015-07-09,18.0,18.0,18.0,18.0,120,14.7666109266262,14.7666109266262,14.7666109266262,14.7666109266262,146.275947184687,0.0,1.0
2015-07-10,17.9501,18.265,17.9501,18.265,1350,14.7256745996685,14.9840082541571,14.7256745996685,14.9840082541571,1645.60440582773,0.0,1.0
2015-07-13,17.9501,17.9501,17.9501,17.9501,24,14.7256745996685,14.7256745996685,14.7256745996685,14.7256745996685,29.2551894369374,0.0,1.0
2015-07-14,18.08,18.43,17.9,18.43,3013,14.8322403085223,15.1193688543178,14.684574199256,15.1193688543178,3672.74524056219,0.0,1.0
2015-07-15,18.25,18.25,17.901,18.08,1500,14.9717027450515,14.9717027450515,14.6853945665297,14.8322403085223,1828.4493398086,0.0,1.0
2015-07-16,18.45,18.45,18.12,18.12,600,15.1357761997918,15.1357761997918,14.8650549994703,14.8650549994703,731.379735923439,0.0,1.0
2015-07-17,18.25,18.39,18.12,18.12,6631,14.9717027450515,15.0865541633697,14.8650549994703,14.8650549994703,8082.96504818054,0.0,1.0
2015-07-20,18.02,18.1,17.95,18.1,2656,14.7830182721002,14.8486476539963,14.7255925629411,14.8486476539963,3237.57429768775,0.0,1.0
2015-07-21,18.0,18.25,18.0,18.25,5081,14.7666109266262,14.9717027450515,14.7666109266262,14.9717027450515,6193.56739704497,0.0,1.0
2015-07-22,17.8735,18.24,17.83,17.83,3688,14.6628344665029,14.9634990723145,14.6271484900969,14.6271484900969,4495.54744347608,0.0,1.0
2015-07-23,18.08,18.08,18.056,18.056,789,14.8322403085223,14.8322403085223,14.8125514939534,14.8125514939534,961.76435273932,0.0,1.0
2015-07-24,17.9999,17.9999,17.9999,17.9999,695,14.7665288898988,14.7665288898988,14.7665288898988,14.7665288898988,847.181527444649,0.0,1.0
2015-07-27,18.0101,18.024,17.25,17.25,6682,14.7748966360906,14.786299741195,14.1513354713501,14.1513354713501,8145.13232573399,0.0,1.0
2015-07-28,18.01,18.08,18.0,18.0,3648,14.7748145993632,14.8322403085223,14.7666109266262,14.7666109266262,4446.7887944145,0.0,1.0
2015-07-29,18.0,18.01,18.0,18.0,1650,14.7666109266262,14.7748145993632,14.7666109266262,14.7666109266262,2011.29427378945,0.0,1.0
2015-07-30,18.06,18.09,18.01,18.0899,1054,14.8158329630483,14.8404439812593,14.7748145993632,14.8403619445319,1284.79040277217,0.0,1.0
2015-07-31,18.2646,18.393,18.1001,18.25,3761,14.9836801072476,15.0890152651908,14.8487296907237,14.9717027450515,4584.53197801341,0.0,1.0
2015-08-03,18.5,18.5,18.3339,18.3339,368,15.1767945634769,15.1767945634769,15.0405315593151,15.0405315593151,448.579571366375,0.0,1.0
2015-08-04,18.21,18.24,17.76,18.24,2656,14.9388880541035,14.9634990723145,14.5697227809378,14.9634990723145,3237.57429768775,0.0,1.0
2015-08-05,18.01,18.01,17.8,17.8,1088,14.7748145993632,14.7748145993632,14.6025374718859,14.6025374718859,1326.2352544745,0.0,1.0
2015-08-06,18.06,18.19,17.75,18.19,3019,14.8158329630483,14.9224807086294,14.5615191082008,14.9224807086294,3680.05903792142,0.0,1.0
2015-08-07,18.2,18.25,18.184,18.184,2455,14.9306843813665,14.9717027450515,14.9175585049872,14.9175585049872,2992.56208615339,0.0,1.0
2015-08-10,18.05,18.1599,18.0,18.01,5943,14.8076292903112,14.897787653691,14.7666109266262,14.7748145993632,7244.31628432167,0.0,1.0
2015-08-11,18.05,18.05,18.05,18.05,43,14.8076292903112,14.8076292903112,14.8076292903112,14.8076292903112,52.4155477411799,0.0,1.0
2015-08-12,18.49,18.5,18.18,18.195,10991,15.1685908907399,15.1767945634769,14.9142770358924,14.9265825449979,13397.6577958908,0.0,1.0
2015-08-13,18.0,18.1539,18.0,18.12,6909,14.7666109266262,14.8928654500488,14.7666109266262,14.8650549994703,8421.83765915837,0.0,1.0
2015-08-14,18.096,18.3,18.0,18.0,3123,14.8453661849015,15.0127211087366,14.7666109266262,14.7666109266262,3806.8315254815,0.0,1.0
2015-08-17,18.14,18.2,18.057,18.2,1306,14.8814623449444,14.9306843813665,14.8133718612271,14.9306843813665,1591.96989186001,0.0,1.0
2015-08-18,18.18,18.25,18.07,18.25,472,14.9142770358924,14.9717027450515,14.8240366357853,14.9717027450515,575.352058926439,0.0,1.0
2015-08-19,18.1,18.1,18.0,18.0,1958,14.8486476539963,14.8486476539963,14.7666109266262,14.7666109266262,2386.73587156349,0.0,1.0
2015-08-20,18.01,18.0101,17.98,18.0,18009,14.7748145993632,14.7748966360906,14.7502035811521,14.7666109266262,21952.362773742,0.0,1.0
2015-08-21,18.0,18.1,17.9562,18.0,15879,14.7666109266262,14.8486476539963,14.730678840038,14.7666109266262,19355.9647112137,0.0,1.0
2015-08-24,18.0,18.001,17.6,17.7,14335,14.7666109266262,14.7674312938999,14.4384640171456,14.5205007445157,17473.8808574374,0.0,1.0
2015-08-25,17.83,18.08,17.8252,18.08,2254,14.6271484900969,14.8322403085223,14.6232107271831,14.8322403085223,2747.54987461905,0.0,1.0
2015-08-26,17.31,17.75,17.31,17.75,7450,14.2005575077722,14.5615191082008,14.2005575077722,14.5615191082008,9081.298387716,0.0,1.0
2015-08-27,17.5926,17.5926,17.31,17.4,1410,14.4323932993202,14.4323932993202,14.2005575077722,14.2743905624053,1718.74237942008,0.0,1.0
2015-08-28,17.31,17.485,17.31,17.485,802,14.2005575077722,14.3441217806699,14.2005575077722,14.3441217806699,977.610913684326,0.0,1.0
2015-08-31,17.3,17.35,17.25,17.25,1928,14.1923538350351,14.2333721987202,14.1513354713501,14.1513354713501,2350.16688476732,0.0,1.0
2015-09-01,17.4538,17.4799,17.25,17.2501,1456,14.3185263217304,14.339937907574,14.1513354713501,14.1514175080774,1774.81482584088,0.0,1.0
2015-09-02,16.8,17.19,15.99,15.99,6871,13.7821701981844,14.102113434928,13.1176727064862,13.1176727064862,8375.51694254992,0.0,1.0
2015-09-03,17.3963,17.3963,17.2,17.2,3637,14.2713552034926,14.2713552034926,14.110317107665,14.110317107665,4433.38016592257,0.0,1.0
2015-09-04,17.25,17.27,17.0508,17.27,25826,14.1513354713501,14.1677428168241,13.9879183104287,14.1677428168241,31481.0217665978,0.0,1.0
2015-09-08,17.0501,17.25,17.0501,17.24,632,13.9873440533372,14.1513354713501,13.9873440533372,14.1431317986131,770.386655172686,0.0,1.0
2015-09-09,17.0,17.08,16.98,17.05,2240,13.9462436529247,14.0118730348208,13.9298363074507,13.9872620166098,2730.4843474475,0.0,1.0
2015-09-10,16.6,16.64,16.572,16.64,4609,13.6180967434441,13.6509114343922,13.5951264597805,13.6509114343922,5618.21533811856,0.0,1.0
2015-09-11,16.6554,16.88,16.4401,16.88,1286,13.6635450904072,13.8477995800805,13.4869200163793,13.8477995800805,1567.59056732923,0.0,1.0
2015-09-14,16.3,16.687,16.3,16.66,3183,13.3719865613337,13.6894686962562,13.3719865613337,13.6673187798662,3879.96949907384,0.0,1.0
2015-09-15,16.3695,16.5043,16.3,16.3,8530,13.4290020868559,13.5395875953509,13.3719865613337,13.3719865613337,10397.7819123782,0.0,1.0
2015-09-16,16.54,16.6999,16.5,16.5,5156,13.568874707022,13.7000514340869,13.536060016074,13.536060016074,6284.98986403543,0.0,1.0
2015-09-17,16.7,16.7,16.32,16.32,440,13.7001334708143,13.7001334708143,13.3883939068077,13.3883939068077,536.345139677187,0.0,1.0
2015-09-18,16.8,16.8,16.68,16.69,3633,13.7821701981844,13.7821701981844,13.6837261253402,13.6919297980773,4428.50430101643,0.0,1.0
2015-09-21,16.6201,16.8,16.43,16.43,2484,13.6345861256455,13.7821701981844,13.4786343069149,13.4786343069149,3027.91210672304,0.0,1.0
2015-09-22,16.6,16.9799,16.6,16.74,1176,13.6180967434441,13.9297542707233,13.6180967434441,13.7329481617623,1433.50428240994,0.0,1.0
2015-09-23,16.97,16.98,16.5001,16.51,2412,13.9216326347137,13.9298363074507,13.5361420528014,13.544263688811,2940.14653841221,0.0,1.0
2015-09-24,17.43,17.43,16.601,16.601,5841,14.2990015806163,14.2990015806163,13.6189171107178,13.6189171107178,7119.98172921469,0.0,1.0
2015-09-25,17.2,17.4,17.2,17.4,1202,14.110317107665,14.2743905624053,14.110317107665,14.2743905624053,1465.19740429995,0.0,1.0
2015-09-28,17.43,17.46,17.2,17.25,1365,14.2990015806163,14.3236125988274,14.110317107665,14.1513354713501,1663.88889922583,0.0,1.0
2015-09-29,17.15,17.2,17.15,17.2,1320,14.1431317986131,14.1843654190172,14.1431317986131,14.1843654190172,1600.63558215726,0.09,1.0
2015-09-30,17.2345,17.2345,17.2345,17.2345,173,14.212816617096,14.212816617096,14.212816617096,14.212816617096,209.780269479703,0.0,1.0
2015-10-01,17.2521,17.39,17.155,17.22,6750,14.2273308514783,14.3410531765528,14.1472551606535,14.2008588671788,8185.06831784965,0.0,1.0
2015-10-02,17.46,17.46,17.34,17.34,605,14.3987802451186,14.3987802451186,14.2998195561487,14.2998195561487,733.624641822082,0.0,1.0
2015-10-05,17.7,17.7,17.68,17.7,5762,14.5967016230584,14.5967016230584,14.5802081748967,14.5967016230584,6987.01683665922,0.0,1.0
2015-10-06,17.9,18.0,17.9,17.9972,3790,14.7616361046749,14.8441033454831,14.7616361046749,14.8417942627405,4595.76428513336,0.0,1.0
2015-10-07,18.04,18.25,17.35,18.01,11826,14.8770902418064,15.0502714475037,14.3080662802295,14.8523500695639,14340.2396928726,0.0,1.0
2015-10-08,18.15,18.2299,18.072,18.17,4366,14.9678042066955,15.0336955321012,14.903479758865,14.9842976548571,5294.22344825653,0.0,1.0
2015-10-09,18.1464,18.25,18.1464,18.1818,1670,14.9648353860264,15.0502714475037,14.9648353860264,14.9940287892725,2025.04653197169,0.0,1.0
2015-10-12,18.175,18.22,18.0001,18.07,2872,14.9884210168975,15.0255312752612,14.8441858127239,14.9018304140489,3482.59499390582,0.0,1.0
2015-10-13,18.2399,18.25,18.06,18.23,5743,15.0419422561821,15.0502714475037,14.893583689968,15.033777999342,6963.97738509786,0.0,1.0
2015-10-14,17.5,17.852,17.33,17.852,1845,14.4317671414419,14.7220518290869,14.2915728320679,14.7220518290869,2237.25200687891,0.0,1.0
2015-10-15,17.85,17.85,17.85,17.85,317,14.7204024842707,14.7204024842707,14.7204024842707,14.7204024842707,384.395060260497,0.0,1.0
2015-10-16,17.54,17.8,17.412,17.5,7956,14.4647540377652,14.6791688638666,14.3591959695306,14.4317671414419,9647.46719063881,0.0,1.0
2015-10-19,17.0,17.43,16.8,17.43,7843,14.0194309374007,14.3740400728761,13.8544964557842,14.3740400728761,9510.44308398444,0.0,1.0
2015-10-20,17.0,17.1041,16.99,16.9999,1557,14.0194309374007,14.1052793350821,14.0111842133199,14.0193484701599,1888.02242531732,0.0,1.0
2015-10-21,16.75,17.25,16.75,17.25,3144,13.8132628353801,14.2255990394213,13.8132628353801,14.2255990394213,3812.42293204731,0.0,1.0
2015-10-22,17.03,17.1385,16.99,17.04,1546,14.0441711096432,14.1336480659201,14.0111842133199,14.052417833724,1874.68379546601,0.0,1.0
2015-10-23,16.7,17.319,16.7,17.319,7506,13.772029214976,14.282501435579,13.772029214976,14.282501435579,9101.79596944882,0.0,1.0
2015-10-26,16.59,17.0,16.59,16.8557,4577,13.6813152500869,14.0194309374007,13.6813152500869,13.9004307089144,5550.08262085896,0.0,1.0
2015-10-27,16.73,17.081,16.71,17.081,2262,13.7967693872185,14.0862294024554,13.7802759390568,14.0862294024554,2742.90733851495,0.0,1.0
2015-10-28,16.71,16.7183,16.44,16.5,1399,13.7802759390568,13.7871207200439,13.5576143888746,13.6070947333595,1696.43119654396,0.0,1.0
2015-10-29,16.4416,16.9999,16.2311,16.9999,9985,13.5589338647275,14.0193484701599,13.3853403228261,14.0193484701599,12107.8380968487,0.0,1.0
2015-10-30,16.35,16.7,16.3,16.48,9245,13.4833938721471,13.772029214976,13.442160251743,13.5906012851979,11210.5120886697,0.0,1.0
2015-11-02,15.96,16.5,15.96,16.47,18877,13.161771632995,13.6070947333595,13.161771632995,13.582354561117,22890.3014275627,0.0,1.0
2015-11-03,16.64,16.64,16.0108,16.011,2362,13.722548870491,13.722548870491,13.2036649913256,13.2038299258072,2864.16760989052,0.0,1.0
2015-11-04,16.34,16.5,16.21,16.5,2602,13.4751471480663,13.6070947333595,13.3679397350156,13.6070947333595,3155.19226119183,0.0,1.0
2015-11-05,16.383,16.383,16.34,16.34,500,13.5106080616139,13.5106080616139,13.4751471480663,13.4751471480663,606.301356877752,0.0,1.0
2015-11-06,16.643,16.6593,16.33,16.33,4070,13.7250228877153,13.738465047967,13.4669004239855,13.4669004239855,4935.29304498491,0.0,1.0
2015-11-09,16.48,16.66,16.48,16.65,4529,13.5906012851979,13.7390423186527,13.5906012851979,13.7307955945719,5491.87769059867,0.0,1.0
2015-11-10,16.56,16.67,16.01,16.01,5100,13.6565750778444,13.7472890427335,13.2030052533991,13.2030052533991,6184.27384015311,0.0,1.0
2015-11-11,16.65,16.65,16.5,16.6235,2391,13.7307955945719,13.7307955945719,13.6070947333595,13.7089417757577,2899.33308858941,0.0,1.0
2015-11-12,17.08,17.08,16.65,16.65,5011,14.0854047300473,14.0854047300473,13.7307955945719,13.7307955945719,6076.35219862884,0.0,1.0
2015-11-13,17.046,17.054,17.0287,17.054,516,14.0573658681725,14.0639632474371,14.0430990355127,14.0639632474371,625.703000297841,0.0,1.0
2015-11-16,16.9,16.9,16.72,16.72,665,13.9369636965925,13.9369636965925,13.7885226631376,13.7885226631376,806.38080464741,0.0,1.0
2015-11-17,16.727,16.727,16.727,16.727,197,13.7942953699942,13.7942953699942,13.7942953699942,13.7942953699942,238.882734609835,0.0,1.0
2015-11-18,16.88,17.0,16.6001,16.9676,2967,13.9204702484308,14.0194309374007,13.6896444414086,13.9927115513788,3597.79225171259,0.0,1.0
2015-11-19,16.99,16.99,16.67,16.67,386,14.0111842133199,14.0111842133199,13.7472890427335,13.7472890427335,468.064647509625,0.0,1.0
2015-11-20,16.99,16.99,16.56,16.66,7477,14.0111842133199,14.0111842133199,13.6565750778444,13.7390423186527,9066.63049074991,0.0,1.0
2015-11-23,17.37,17.37,16.98,17.01,1942,14.3245597283912,14.3245597283912,14.0029374892391,14.0276776614815,2354.87447011319,0.0,1.0
2015-11-24,17.22,17.22,17.057,17.06,2342,14.2008588671788,14.2008588671788,14.0664372646614,14.0689112818856,2839.9155556154,0.0,1.0
2015-11-25,17.1,17.34,16.92,17.34,3363,14.1018981782089,14.2998195561487,13.9534571447541,14.2998195561487,4077.98292635978,0.0,1.0
2015-11-27,17.1,17.1,17.1,17.1,2,14.1018981782089,14.1018981782089,14.1018981782089,14.1018981782089,2.42520542751102,0.0,1.0
2015-11-30,17.1248,17.1248,17.1248,17.1248,218,14.1223500539294,14.1223500539294,14.1223500539294,14.1223500539294,264.3473915987,0.0,1.0
2015-12-01,17.47,17.47,16.98,17.04,2952,14.4070269691994,14.4070269691994,14.0029374892391,14.052417833724,3579.60321100626,0.0,1.0
2015-12-02,17.0,17.49,17.0,17.1497,12754,14.0194309374007,14.4235204173611,14.0194309374007,14.1428843968906,15465.5350112377,0.0,1.0
2015-12-03,17.12,17.34,17.0,17.0,631,14.1183916263706,14.2998195561487,14.0194309374007,14.0194309374007,765.152312379724,0.0,1.0
2015-12-04,17.23,17.2499,17.0282,17.0282,1299,14.2091055912597,14.2255165721805,14.0426866993086,14.0426866993086,1575.1709251684,0.0,1.0
2015-12-07,17.23,17.2682,16.37,16.37,10313,14.2091055912597,14.2406080772484,13.4998873203088,13.4998873203088,12505.5717869605,0.0,1.0
2015-12-08,17.23,17.23,17.23,17.23,0,14.2091055912597,14.2091055912597,14.2091055912597,14.2091055912597,0,0.0,1.0
2015-12-09,17.3199,17.3199,16.8001,16.8001,1127,14.2832436407463,14.2832436407463,13.854578923025,13.854578923025,1366.60325840245,0.0,1.0
2015-12-10,17.2,17.9901,16.85,16.8575,143532,14.1843654190172,14.8359390886431,13.8957300761883,13.901915119249,174047.292710755,0.0,1.0
2015-12-11,17.95,17.9534,16.9725,17.0,151034,14.802869725079,14.8056736112665,13.9967524461784,14.0194309374007,183144.238269349,0.0,1.0
2015-12-14,17.03,17.89,17.0,17.5,8363,14.0441711096432,14.753389380594,14.0194309374007,14.4317671414419,10140.9964951373,0.0,1.0
2015-12-15,17.2756,17.5,17.05,17.06,3520,14.2467106530682,14.4317671414419,14.0606645578048,14.0689112818856,4268.36155241939,0.0,1.0
2015-12-16,16.98,17.1,16.87,17.1,9640,14.0029374892391,14.1018981782089,13.91222352435,14.1018981782089,11689.490160603,0.0,1.0
2015-12-17,16.99,17.36,16.964,16.964,6338,14.0111842133199,14.3163130043104,13.9897427307097,13.9897427307097,7685.47599978239,0.0,1.0
2015-12-18,16.25,17.31,16.25,17.31,6610,13.4009266313389,14.2750793839062,13.4009266313389,14.2750793839062,8015.3039379239,0.0,1.0
2015-12-21,16.6,16.6,15.5784,15.97,4116,13.6895619741677,13.6895619741677,12.8470766420708,13.1700183570758,4991.07276981768,0.0,1.0
2015-12-22,16.457,16.82,16.33,16.33,5358,13.571633819812,13.8709899039459,13.4669004239855,13.4669004239855,6497.12534030199,0.0,1.0
2015-12-23,17.02,17.1333,16.53,16.6159,6356,14.0359243855623,14.1293597693981,13.631834905602,13.7026742654563,7707.30284863003,0.0,1.0
2015-12-24,16.89,17.0,16.3,17.0,7823,13.9287169725116,14.0194309374007,13.442160251743,14.0194309374007,9486.19102970936,0.0,1.0
2015-12-28,16.82,17.0,16.5,16.77,7623,13.8709899039459,14.0194309374007,13.6070947333595,13.8297562835417,9243.67048695821,0.0,1.0
2015-12-29,17.2,17.2,16.71,17.1,6797,14.1843654190172,14.1843654190172,13.7802759390568,14.1018981782089,8242.06064539617,0.0,1.0
2015-12-30,17.0612,17.15,16.68,16.848,11826,14.0699008887753,14.1431317986131,13.7555357668143,13.8940807313722,14340.2396928727,0.0,1.0
2015-12-31,17.4,17.5,17.0,17.5,3706,14.3492999006337,14.4317671414419,14.0194309374007,14.4317671414419,4493.9056571779,0.0,1.0
2016-01-04,17.24,17.59,17.0,17.03,3261,14.2173523153405,14.5059876581693,14.0194309374007,14.0441711096432,3954.2974495567,0.0,1.0
2016-01-05,17.28,17.64,17.1125,17.41,1604,14.332806452472,14.6314065868985,14.1938744454819,14.4406342787927,1933.82364381399,0.1,1.0
2016-01-06,16.87,17.2366,16.7,17.1565,7660,13.9927340771529,14.2968085473773,13.8517284581182,14.2303700174674,9235.09296235359,0.0,1.0
2016-01-07,16.2562,16.795,15.86,16.55,2181,13.4836208479558,13.9305257158141,13.154994811123,13.7273117354405,2629.46968027325,0.0,1.0
2016-01-08,16.56,16.56,16.2,16.25,1275,13.735606183619,13.735606183619,13.4370060491925,13.4784782900851,1537.17278420376,0.0,1.0
2016-01-11,16.23,16.8,16.23,16.8,1058,13.4618893937281,13.9346729399033,13.4618893937281,13.9346729399033,1275.55200446084,0.0,1.0
2016-01-12,16.2471,16.468,16.2471,16.468,2035,13.4760729001133,13.6592972603767,13.4760729001133,13.6592972603767,2453.44832616051,0.0,1.0
2016-01-13,16.2471,16.2471,16.2471,16.2471,0,13.4760729001133,13.4760729001133,13.4760729001133,13.4760729001133,0,0.0,1.0
2016-01-14,15.93,16.53,15.93,16.53,839,13.2130559483726,13.7107228390835,13.2130559483726,13.7107228390835,1011.51997329173,0.0,1.0
2016-01-15,14.8899,15.34,14.16,15.34,15151,12.3503503933254,12.7236835058403,11.7449386207757,12.7236835058403,18266.4351791931,0.0,1.0
2016-01-19,13.82,14.94,13.8,14.67,9710,11.4629273827062,12.3919055786998,11.4463384863492,12.1679554778799,11706.6256742106,0.0,1.0
2016-01-20,13.51,13.65,13.01,13.4301,10817,11.2057994891723,11.3219217636715,10.7910770802466,11.1395268482259,13041.2533386133,0.0,1.0
2016-01-21,14.0101,14.225,14.0101,14.05,1446,11.6206048425798,11.798852533936,11.6206048425798,11.653699690812,1743.33478114402,0.0,1.0
2016-01-22,14.31,14.66,14.28,14.28,1003,11.8693553434534,12.1596610297014,11.8444719989178,11.8444719989178,1209.24259024029,0.0,1.0
2016-01-25,14.7188,14.97,14.54,14.54,2574,12.208432384991,12.4167889232353,12.0601276515592,12.0601276515592,3103.28058552195,0.0,1.0
2016-01-26,14.5,14.5,14.17,14.31,8182,12.0269498588451,12.0269498588451,11.7532330689542,11.8693553434534,9864.42958459232,0.0,1.0
2016-01-27,14.51,14.54,14.2886,14.42,8245,12.0352443070237,12.0601276515592,11.8516052243514,11.960594273417,9940.38400451761,0.0,1.0
2016-01-28,14.4,14.6,14.09,14.6,6358,11.94400537706,12.1098943406303,11.6868774835261,12.1098943406303,7665.36828389608,0.0,1.0
2016-01-29,13.85,14.18,13.7861,14.15,13606,11.4878107272417,11.7615275171327,11.434809203381,11.7366441725972,16403.7434524521,0.0,1.0
2016-02-01,13.6,14.08,13.6,14.08,15000,11.2804495227789,11.6785830353476,11.2804495227789,11.6785830353476,18084.3856965148,0.0,1.0
2016-02-02,13.7,13.97,13.41,13.41,12066,11.363394004564,11.5873441053839,11.1228550073871,11.1228550073871,14547.0798542766,0.0,1.0
2016-02-03,13.61,13.85,13.6,13.6277,19455,11.2887439709574,11.4878107272417,11.2804495227789,11.3034251442334,23455.4482483797,0.0,1.0
2016-02-04,13.59,13.73,13.45,13.73,10164,11.2721550746004,11.3882773490996,11.1560328001012,11.3882773490996,12253.9797479584,0.0,1.0
2016-02-05,13.75,13.78,13.75,13.7625,4240,11.4048662454566,11.4297495899921,11.4048662454566,11.4152343056797,5111.85302354819,0.0,1.0
2016-02-08,13.739,13.8656,13.694,13.8656,817,11.3957423524602,11.5007500664002,11.3584173356569,11.5007500664002,984.99620760351,0.0,1.0
2016-02-09,14.53,14.605,13.6,13.6,3955,12.0518332033807,12.1140415647195,11.2804495227789,11.2804495227789,4768.2496953144,0.0,1.0
2016-02-10,14.5015,14.762,14.4717,14.4717,3566,12.0281940260719,12.2442644011222,12.0034765705,12.0034765705,4299.26129291813,0.0,1.0
2016-02-11,14.5015,14.5015,14.5015,14.5015,6,12.0281940260719,12.0281940260719,12.0281940260719,12.0281940260719,7.23375427860594,0.0,1.0
2016-02-12,14.3,14.34,14.1384,14.28,3193,11.8610608952749,11.8942386879889,11.7270226127101,11.8444719989178,3849.56290193144,0.0,1.0
2016-02-16,14.8085,15.0,14.69,14.69,1854,12.2828335851523,12.4416722677708,12.1845443742369,12.1845443742369,2235.23007208923,0.0,1.0
2016-02-17,15.22,15.22,14.66,14.66,523,12.6241501276982,12.6241501276982,12.1596610297014,12.1596610297014,630.542247951814,0.0,1.0
2016-02-18,15.16,15.63,15.16,15.556,1609,12.5743834386271,12.9642225030172,12.5743834386271,12.9028435864962,1939.85177237948,0.0,1.0
2016-02-19,15.0,15.1614,15.0,15.1229,1062,12.4416722677708,12.5755446613721,12.4416722677708,12.5436110358848,1280.37450731325,0.0,1.0
2016-02-22,15.0826,15.0826,14.7301,14.7301,40316,12.5101844097254,12.5101844097254,12.2178051114328,12.2178051114328,48606.0062493793,0.0,1.0
2016-02-23,14.73,15.28,14.73,14.75,2772,12.217722166951,12.6739168167692,12.217722166951,12.234311063308,3341.99447671593,0.0,1.0
2016-02-24,14.42,15.15,14.31,14.31,3300,11.960594273417,12.5660889904486,11.8693553434534,11.8693553434534,3978.56485323327,0.0,1.0
2016-02-25,14.48,15.3,13.96,14.1,6316,12.0103609624881,12.6905057131263,11.5790496572054,11.6951719317046,7614.73200394585,0.0,1.0
2016-02-26,14.92,15.078,14.6747,14.6747,1242,12.3753166823427,12.5063689635633,12.1718538685238,12.1718538685238,1497.38713567143,0.0,1.0
2016-02-29,15.28,15.3,14.89,14.92,2405,12.6739168167692,12.6905057131263,12.3504333378072,12.3753166823427,2899.52984000788,0.0,1.0
2016-03-01,15.99,15.99,15.29,15.3,6465,13.2628226374437,13.2628226374437,12.6822112649477,12.6905057131263,7794.37023519789,0.0,1.0
2016-03-02,16.5,16.5,15.5632,15.5632,1800,13.6858394945479,13.6858394945479,12.9088155891847,12.9088155891847,2170.12628358178,0.0,1.0
2016-03-03,16.98,17.1,16.62,16.62,5810,14.0839730071166,14.1835063852588,13.7853728726901,13.7853728726901,7004.68539311673,0.0,1.0
2016-03-04,16.85,16.85,16.7485,16.7501,1017,13.9761451807959,13.9761451807959,13.891956531784,13.8932836434926,1226.12135022371,0.0,1.0
2016-03-07,17.5,17.5,16.95,16.95,2679,14.5152843123993,14.5152843123993,14.0590896625811,14.0590896625811,3229.87128539755,0.0,1.0
2016-03-08,16.9,17.97,16.79,17.13,1753,14.0176174216885,14.9051233767895,13.9263784917248,14.2083897297943,2113.46187506603,0.0,1.0
2016-03-09,16.92,17.5,16.92,17.5,712,14.0342063180455,14.5152843123993,14.0342063180455,14.5152843123993,858.405507727904,0.0,1.0
2016-03-10,17.1,17.165,17.098,17.098,618,14.1835063852588,14.2374202984191,14.1818474956231,14.1818474956231,745.076690696408,0.0,1.0
2016-03-11,17.1399,17.2,16.8348,16.8348,2629,14.216601233491,14.2664508670439,13.9635376195646,13.9635376195646,3169.5899997425,0.0,1.0
2016-03-14,17.15,17.18,16.72,16.72,2683,14.2249786261513,14.2498619706869,13.8683173544752,13.8683173544752,3234.69378824996,0.0,1.0
2016-03-15,16.76,16.79,16.76,16.79,388,13.9014951471893,13.9263784917248,13.9014951471893,13.9263784917248,467.782776683183,0.0,1.0
2016-03-16,16.7701,16.9,16.76,16.9,1441,13.9098725398496,14.0176174216885,13.9014951471893,14.0176174216885,1737.30665257852,0.0,1.0
2016-03-17,16.47,16.8,15.01,16.35,7122,13.6609561500124,13.9346729399033,12.4499667159494,13.5614227718702,8586.46632870522,0.0,1.0
2016-03-18,16.15,16.3556,16.148,16.148,2182,13.3955338082999,13.5660676628502,13.3938749186642,13.3938749186642,2630.67530598636,0.0,1.0
2016-03-21,15.6,16.0058,15.6,15.86,1583,12.9393391584817,13.2759278655658,12.9393391584817,13.154994811123,1908.50550383886,0.0,1.0
2016-03-22,15.37,16.0473,15.37,16.0473,2620,12.7485668503759,13.3103498255066,12.7485668503759,13.3103498255066,3158.73936832458,0.0,1.0
2016-03-23,16.0111,16.27,15.47,15.95,9419,13.2803239231004,13.4950671864421,12.831511332161,13.2296448447297,11355.7885916982,0.0,1.0
2016-03-24,16.75,16.8,16.12,16.12,3938,13.8932006990108,13.9346729399033,13.3706504637644,13.3706504637644,4747.75405819168,0.0,1.0
2016-03-28,16.36,16.84,16.36,16.571,3831,13.5697172200487,13.9678507326174,13.5697172200487,13.7447300766154,4618.75210688989,0.0,1.0
2016-03-29,16.6,17.09,16.6,16.7485,1759,13.7687839763331,14.1752119370802,13.7687839763331,13.891956531784,2120.69562934463,0.0,1.0
2016-03-30,16.37,17.05,16.3291,17.05,1924,13.6609561500124,14.2284240902695,13.6268246224293,14.2284240902695,2305.5399383572,0.1,1.0
2016-03-31,16.34,16.6517,16.25,16.427,1064,13.6359207997069,13.8960380893807,13.5608147487906,13.7085233155928,1274.99713846781,0.0,1.0
2016-04-01,16.5,16.5,16.5,16.5,974,13.7694426680027,13.7694426680027,13.7694426680027,13.7694426680027,1167.1496361538,0.0,1.0
2016-04-04,16.4,16.4,16.19,16.19,3067,13.6859915003178,13.6859915003178,13.5107440481796,13.5107440481796,3675.2032177451,0.0,1.0
2016-04-05,17.16,17.16,16.4,16.4,1882,14.3202203747228,14.3202203747228,13.6859915003178,13.6859915003178,2255.211103944,0.0,1.0
2016-04-06,16.52,17.0425,16.41,16.868,3303,13.7861329015397,14.2221652526931,13.6943366170863,14.076542965083,3958.00333492403,0.0,1.0
2016-04-07,16.52,16.52,16.52,16.52,64,13.7861329015397,13.7861329015397,13.7861329015397,13.7861329015397,76.6915572010711,0.0,1.0
2016-04-08,16.82,16.9499,16.28,16.28,1771,14.0364864045943,14.1448894714169,13.585850099096,13.585850099096,2122.19918442339,0.0,1.0
2016-04-11,16.7866,17.178,16.63,16.82,2838,14.0086137145875,14.3352415849061,13.877929185993,14.0364864045943,3400.79123963501,0.0,1.0
2016-04-12,16.7232,16.7232,16.52,16.57,1686,13.9557056742753,13.9557056742753,13.7861329015397,13.8278584853821,2020.34321001572,0.0,1.0
2016-04-13,16.7105,16.72,16.7105,16.72,488,13.9451073759794,13.9530352369094,13.9451073759794,13.9530352369094,584.773123658166,0.0,1.0
2016-04-14,16.6839,16.6839,16.49,16.49,841,13.9229093653752,13.9229093653752,13.7610975512342,13.7610975512342,1007.77499384532,0.0,1.0
2016-04-15,16.3,16.6598,16.3,16.56,1763,13.602540332633,13.9027976339631,13.602540332633,13.8195133686136,2112.61273977325,0.0,1.0
2016-04-18,16.7,16.7,15.95,15.95,2336,13.9363450033724,13.9363450033724,13.310461245736,13.310461245736,2799.24183783911,0.0,1.0
2016-04-19,16.05,16.68,16.05,16.12,1091,13.3939124134208,13.9196547698355,13.3939124134208,13.4523282308002,1307.35138916201,0.0,1.0
2016-04-20,16.1723,16.1723,16.0,16.1015,2503,13.4959731914994,13.4959731914994,13.3521868295784,13.4368897647785,2999.35886991064,0.0,1.0
2016-04-21,16.1723,16.1723,16.1723,16.1723,27,13.4959731914994,13.4959731914994,13.4959731914994,13.4959731914994,32.3542506942019,0.0,1.0
2016-04-22,17.4999,17.4999,16.6,16.6,12694,14.6038708936837,14.6038708936837,13.8528938356876,13.8528938356876,15211.2910485999,0.0,1.0
2016-04-25,16.9531,17.82,16.72,17.35,2831,14.1475599087828,14.8709980814429,13.9530352369094,14.4787775933241,3392.40310056614,0.0,1.0
2016-04-26,17.0081,17.2,16.695,17.14,4163,14.1934580510095,14.3536008417968,13.9321724449882,14.3035301411858,4988.54613481343,0.0,1.0
2016-04-27,17.0081,17.0081,17.0081,17.0081,78,14.1934580510095,14.1934580510095,14.1934580510095,14.1934580510095,93.4678353388055,0.0,1.0
2016-04-28,16.9586,16.9586,16.929,16.929,1471,14.1521497230055,14.1521497230055,14.1274481773708,14.1274481773708,1762.70751004337,0.0,1.0
2016-04-29,16.7843,16.7843,16.6601,16.6601,1092,14.0066943377308,14.0066943377308,13.9030479874662,13.9030479874662,1308.54969474328,0.0,1.0
2016-05-02,17.09,17.24,16.98,17.13,1854,14.2618045573434,14.3869813088707,14.1700082728901,14.2951850244174,2221.65854766853,0.0,1.0
2016-05-03,17.027,17.09,17.01,17.0819,801,14.209230321702,14.2618045573434,14.1950436231955,14.2550450127609,959.842770594653,0.0,1.0
2016-05-04,17.95,17.95,16.98,16.9999,3486,14.9794845994333,14.9794845994333,14.1700082728901,14.1866150552594,4177.29325629583,0.0,1.0
2016-05-05,17.4701,17.9699,17.4701,17.7787,1304,14.5790024457136,14.9960913818025,14.5790024457136,14.8365327491891,1562.59047797182,0.0,1.0
2016-05-06,17.5,17.7899,17.49,17.49,3787,14.6039543448514,14.8458792799698,14.5956092280829,14.5956092280829,4537.98323625712,0.0,1.0
2016-05-09,17.63,17.63,17.5,17.5,859,14.7124408628417,14.7124408628417,14.6039543448514,14.6039543448514,1029.34449430813,0.0,1.0
2016-05-10,17.2766,17.5,17.2344,17.5,1501,14.4175244362434,14.6039543448514,14.3823080434804,14.6039543448514,1798.65667748137,0.0,1.0
2016-05-11,17.2766,17.2766,17.2766,17.2766,46,14.4175244362434,14.4175244362434,14.4175244362434,14.4175244362434,55.1220567382698,0.0,1.0
2016-05-12,17.444,17.444,17.3254,17.3254,871,14.5572216909478,14.5572216909478,14.4582486060736,14.4582486060736,1043.72416128333,0.0,1.0
2016-05-13,17.29,17.29,17.29,17.29,735,14.4287068927131,14.4287068927131,14.4287068927131,14.4287068927131,880.754602231054,0.0,1.0
2016-05-16,17.6499,17.6499,17.545,17.545,2507,14.729047645211,14.729047645211,14.6415073703096,14.6415073703096,3004.1520922357,0.0,1.0
2016-05-17,17.6,17.72,17.6,17.65,640,14.6874055125362,14.7875469137581,14.6874055125362,14.7291310963787,766.915572010713,0.0,1.0
2016-05-18,17.5799,17.5799,17.5799,17.5799,225,14.6706318278316,14.6706318278316,14.6706318278316,14.6706318278316,269.618755785015,0.0,1.0
2016-05-19,17.5169,17.5169,17.5169,17.5169,326,14.6180575921901,14.6180575921901,14.6180575921901,14.6180575921901,390.647619492956,0.0,1.0
2016-05-20,17.82,17.8956,17.59,17.75,6956,14.8709980814429,14.9340871642127,14.6790603957677,14.8125822640635,8335.41362329144,0.0,1.0
2016-05-23,17.595,18.0,17.5,18.0,2314,14.683232954152,15.0212101832757,14.6039543448514,15.0212101832757,2772.87911505123,0.0,1.0
2016-05-24,17.9999,17.9999,17.9999,17.9999,1494,15.021126732108,15.021126732108,15.021126732108,15.021126732108,1790.26853841251,0.0,1.0
2016-05-25,18.5,18.5,17.96,17.96,6321,15.4384660217,15.4384660217,14.9878297162017,14.9878297162017,7574.48957918705,0.0,1.0
2016-05-26,18.3698,18.4301,18.1948,18.311,4049,15.3298126013743,15.3801336554883,15.1837730579258,15.2807433147756,4851.93929854902,0.0,1.0
2016-05-27,18.47,18.48,18.16,18.16,818,15.4134306713946,15.421775788163,15.1547320515715,15.1547320515715,980.213965476188,0.0,1.0
2016-05-31,18.06,18.282,18.06,18.23,3282,15.0712808838866,15.256542476147,15.0712808838866,15.2131478689509,3932.83891771743,0.0,1.0
2016-06-01,18.03,18.25,18.03,18.1199,1344,15.0462455335811,15.2298381024879,15.0462455335811,15.1212681333298,1610.5227012225,0.0,1.0
2016-06-02,18.2,18.39,18.15,18.15,4292,15.1881125186454,15.3466697372467,15.146386934803,15.146386934803,5143.12755479684,0.0,1.0
2016-06-03,18.0,18.285,18.0,18.2261,2311,15.0212101832757,15.2590460111776,15.0212101832757,15.2098932734112,2769.28419830743,0.0,1.0
2016-06-06,18.29,18.38,18.01,18.01,4147,15.2632185695618,15.3383246204782,15.0295553000442,15.0295553000442,4969.37324551316,0.0,1.0
2016-06-07,18.0,18.27,18.0,18.1,1786,15.0212101832757,15.2465283360248,15.0212101832757,15.1046613509606,2140.17376814239,0.0,1.0
2016-06-08,18.16,18.325,18.01,18.01,2516,15.1547320515715,15.2924264782515,15.0295553000442,15.0295553000442,3014.9368424671,0.0,1.0
2016-06-09,18.16,18.25,18.01,18.01,4603,15.1547320515715,15.2298381024879,15.0295553000442,15.0295553000442,5515.80059057078,0.0,1.0
2016-06-10,18.35,18.35,18.16,18.206,553,15.3132892701727,15.3132892701727,15.1547320515715,15.1931195887065,662.662986440506,0.0,1.0
2016-06-13,18.11,18.29,18.11,18.29,1226,15.113006467729,15.2632185695618,15.113006467729,15.2632185695618,1469.12264263302,0.0,1.0
2016-06-14,18.11,18.38,18.11,18.11,1894,15.113006467729,15.3383246204782,15.113006467729,15.113006467729,2269.59077091921,0.0,1.0
2016-06-15,18.2064,18.37,18.11,18.1999,3058,15.1934533933772,15.3299795037097,15.113006467729,15.1880290674777,3664.41846751369,0.0,1.0
2016-06-16,18.11,18.37,18.11,18.25,1247,15.113006467729,15.3299795037097,15.113006467729,15.2298381024879,1494.28705983962,0.0,1.0
2016-06-17,18.46,18.46,18.12,18.16,9788,15.4050855546261,15.4050855546261,15.1213515844975,15.1547320515715,11729.0150294388,0.0,1.0
2016-06-20,18.39,18.81,18.26,18.26,1466,15.3466697372467,15.6971646415231,15.2381832192563,15.2381832192563,1756.71598213703,0.0,1.0
2016-06-21,18.85,18.85,18.42,18.45,1426,15.730545108597,15.730545108597,15.3717050875521,15.3967404378576,1708.78375888637,0.0,1.0
2016-06-22,18.6344,18.685,18.55,18.61,2073,15.5506243910685,15.592850681917,15.4801916055424,15.5302623061534,2484.08746996594,0.0,1.0
2016-06-23,18.29,18.85,18.2279,18.85,1470,15.2632185695618,15.730545108597,15.2113953944295,15.730545108597,1761.5092044621,0.0,1.0
2016-06-24,18.25,18.79,18.25,18.5344,1002,15.2298381024879,15.6804744079861,15.2298381024879,15.4671732233836,1200.70219242927,0.0,1.0
2016-06-27,18.001,18.4,18.0,18.25,8616,15.0220446949525,15.3550148540151,15.0212101832757,15.2298381024879,10324.6008881942,0.0,1.0
2016-06-28,18.31,18.47,18.19,18.47,6705,15.2799088030988,15.4134306713946,15.1797674018769,15.4134306713946,8034.63892239345,0.0,1.0
2016-06-29,18.182,18.182,18.05,18.05,500,15.256542476147,15.256542476147,15.1457810853841,15.1457810853841,595.87550811158,0.1,1.0
2016-06-30,18.3,18.62,18.3,18.44,1118,15.3555564466775,15.6240689091331,15.3555564466775,15.4730306490018,1332.37763613749,0.0,1.0
2016-07-01,18.94,18.96,18.49,18.75,10321,15.8925813715886,15.9093634004921,15.5149857212605,15.7331520970056,12300.0622384393,0.0,1.0
2016-07-05,19.5,19.5,19.0,19.0,900,16.3624781808859,16.3624781808859,15.942927458299,15.942927458299,1072.57591460084,0.0,1.0
2016-07-06,18.66,19.66,18.66,19.66,16591,15.65763296694,16.4967344121136,15.65763296694,16.4967344121136,19772.3411101584,0.0,1.0
2016-07-07,18.9201,19.1856,18.85,19.0,1364,15.8758832528297,16.0986646865233,15.817062241523,15.942927458299,1625.54838612839,0.0,1.0
2016-07-08,19.0991,19.25,18.42,18.9001,2403,16.0260824115157,16.1527028195924,15.4562486200983,15.8591012239262,2863.77769198426,0.0,1.0
2016-07-11,19.11,19.52,18.78,18.78,5429,16.0352286172681,16.3792602097893,15.7583251403608,15.7583251403608,6470.01626707555,0.0,1.0
2016-07-12,19.25,19.25,18.5,18.5,2795,16.1527028195924,16.1527028195924,15.5233767357122,15.5233767357122,3330.94409034374,0.0,1.0
2016-07-13,19.25,19.25,19.25,19.25,0,16.1527028195924,16.1527028195924,16.1527028195924,16.1527028195924,0,0.0,1.0
2016-07-14,19.0,19.19,18.5,18.75,8046,15.942927458299,16.102356732882,15.5233767357122,15.7331520970056,9588.82867653157,0.0,1.0
2016-07-15,18.49,18.535,18.42,18.51,12348,15.5149857212605,15.5527452862933,15.4562486200983,15.531767750164,14715.7415483236,0.0,1.0
2016-07-18,18.71,18.75,18.45,18.45,3801,15.6995880391987,15.7331520970056,15.4814216634535,15.4814216634535,4529.84561266423,0.0,1.0
2016-07-19,19.72,19.86,18.89,18.89,3198,16.5470804988241,16.6645547011484,15.8506262993299,15.8506262993299,3811.21974988165,0.0,1.0
2016-07-20,19.48,19.88,19.3222,19.88,1861,16.3456961519824,16.6813367300518,16.213285943934,16.6813367300518,2217.8486411913,0.0,1.0
2016-07-21,20.5444,20.5444,19.48,19.48,14406,17.2388357302252,17.2388357302252,16.3456961519824,16.3456961519824,17168.3651397108,0.0,1.0
2016-07-22,21.69,22.1899,20.61,20.61,23486,18.2001103458161,18.6195771582584,17.2938807850286,17.2938807850286,27989.4643670172,0.0,1.0
2016-07-25,22.18,22.18,22.0,22.15,7244,18.6112700539512,18.6112700539512,18.4602317938199,18.586097010596,8633.04436152057,0.0,1.0
2016-07-26,21.4399,22.12,21.4399,22.12,8189,17.9902510743782,18.5609239672408,17.9902510743782,18.5609239672408,9759.24907185145,0.0,1.0
2016-07-27,21.41,21.6037,21.13,21.13,4286,17.9651619411675,18.1276958910976,17.7302135365189,17.7302135365189,5107.84485553246,0.0,1.0
2016-07-28,21.16,21.45,21.1,21.1,2520,17.7553865798741,17.9987259989744,17.7050404931637,17.7050404931637,3003.21256088236,0.0,1.0
2016-07-29,21.66,21.66,21.165,21.42,1984,18.1749373024609,18.1749373024609,17.7595820871,17.9735529556192,2364.43401618675,0.0,1.0
2016-08-01,21.0,21.5,21.0,21.5,2618,17.6211303486463,18.0406810712331,17.6211303486463,18.0406810712331,3120.00416047223,0.0,1.0
2016-08-02,21.257,21.4899,21.257,21.31,790,17.8367794200559,18.0322061466369,17.8367794200559,17.8812517966501,941.483302816298,0.0,1.0
2016-08-03,21.49,21.5,21.371,21.48,1732,18.0322900567814,18.0406810712331,17.9324369848057,18.0238990423297,2064.11276009851,0.0,1.0
2016-08-04,21.39,21.5,21.31,21.31,2921,17.948379912264,18.0406810712331,17.8812517966501,17.8812517966501,3481.10471838786,0.0,1.0
2016-08-05,21.28,21.28,21.28,21.28,326,17.8560787532949,17.8560787532949,17.8560787532949,17.8560787532949,388.510831288751,0.0,1.0
2016-08-08,21.4213,21.53,21.28,21.53,1502,17.974643787498,18.0658541145883,17.8560787532949,18.0658541145883,1790.01002636718,0.0,1.0
2016-08-09,20.9999,21.0,20.87,20.9839,1719,17.6210464385018,17.6211303486463,17.5120471607737,17.607620815379,2048.61999688761,0.0,1.0
2016-08-10,21.42,21.42,20.9944,20.9944,3203,17.9735529556192,17.9735529556192,17.6164313805533,17.6164313805533,3817.17850496279,0.0,1.0
2016-08-11,20.8,21.6,20.35,21.6,3689,17.4533100596116,18.1245912157505,17.0757144092834,18.1245912157505,4396.36949884723,0.0,1.0
2016-08-12,20.9767,21.01,20.9767,21.01,367,17.6015792849738,17.629521363098,17.6015792849738,17.629521363098,437.372622953899,0.0,1.0
2016-08-15,20.85,21.14,20.84,21.14,2912,17.4952651318703,17.7386045509706,17.4868741174185,17.7386045509706,3470.37895924183,0.0,1.0
2016-08-16,20.85,21.35,20.8,21.0,4120,17.4952651318703,17.9148158544571,17.4533100596116,17.6211303486463,4910.01418683941,0.0,1.0
2016-08-17,20.46,20.47,20.46,20.465,1506,17.1680155682525,17.1764065827043,17.1680155682525,17.1722110754784,1794.77703043208,0.0,1.0
2016-08-18,20.25,20.6381,20.25,20.6381,2986,16.9918042647661,17.317459535638,16.9918042647661,17.317459535638,3558.56853444235,0.0,1.0
2016-08-19,20.4714,20.57,20.3742,20.3742,1049,17.1775813247275,17.2603167272216,17.0960206642566,17.0960206642566,1250.1468160181,0.0,1.0
2016-08-22,20.45,20.45,20.28,20.28,1399,17.1596245538008,17.1596245538008,17.0169773081213,17.0169773081213,1667.2596716962,0.0,1.0
2016-08-23,20.69,20.79,20.34,20.45,4625,17.3610089006425,17.4449190451598,17.0673233948317,17.1596245538008,5511.84845003211,0.0,1.0
2016-08-24,20.59,20.7811,20.43,20.7811,2709,17.2770987561251,17.4374510422978,17.1428425248973,17.4374510422978,3228.45350294854,0.0,1.0
2016-08-25,20.45,20.5,20.45,20.5,524,17.1596245538008,17.2015796260595,17.1596245538008,17.2015796260595,624.477532500936,0.0,1.0
2016-08-26,20.48,21.18,20.48,20.49,5530,17.184797597156,17.7721686087776,17.184797597156,17.1931886116078,6590.38311971408,0.0,1.0
2016-08-29,20.561,20.66,20.44,20.53,2775,17.2527648142151,17.3358358572873,17.1512335393491,17.2267526694147,3307.10907001926,0.0,1.0
2016-08-30,20.57,20.73,20.57,20.644,5185,17.2603167272216,17.3945729584494,17.2603167272216,17.3224102341645,6179.2290191171,0.0,1.0
2016-08-31,20.52,20.67,20.36,20.36,867,17.218361654963,17.344226871739,17.0841054237352,17.0841054237352,1033.24813106548,0.0,1.0
2016-09-01,20.62,20.7,20.55,20.7,1980,17.3022717994803,17.3693999150942,17.2435346983182,17.3693999150942,2359.66701212186,0.0,1.0
2016-09-02,20.84,21.59,20.69,20.69,10051,17.4868741174185,18.1162002012988,17.3610089006425,17.3610089006425,11978.289464059,0.0,1.0
2016-09-06,21.0,21.4729,21.0,21.13,3118,17.6211303486463,18.0179414220689,17.6211303486463,17.7302135365189,3715.87966858381,0.0,1.0
2016-09-07,21.12,21.5,21.1111,21.36,3373,17.7218225220671,18.0406810712331,17.7143545192051,17.9232068689088,4019.77617772073,0.0,1.0
2016-09-08,21.4,21.622,21.01,21.35,3881,17.9567709267158,18.1430514475443,17.629521363098,17.9148158544571,4625.18569396207,0.0,1.0
2016-09-09,20.76,21.52,20.76,21.4,4661,17.4197460018046,18.0574631001366,17.4197460018046,17.9567709267158,5554.75148661616,0.0,1.0
2016-09-12,20.28,21.0821,20.28,20.97,8026,17.0169773081213,17.6900205772951,17.0169773081213,17.5959573052911,9564.99365620708,0.0,1.0
2016-09-13,20.25,20.88,20.25,20.25,2155,16.9918042647661,17.5204381752255,16.9918042647661,16.9918042647661,2568.22343996091,0.0,1.0
2016-09-14,20.01,20.48,20.01,20.3,1978,16.7904199179244,17.184797597156,16.7904199179244,17.0337593370248,2357.28351008941,0.0,1.0
2016-09-15,20.1546,20.514,19.29,20.015,5397,16.9117539868965,17.2133270462919,16.1862668773994,16.7946154251503,6431.8802345564,0.0,1.0
2016-09-16,20.43,20.71,19.93,19.94,8081,17.1428425248973,17.377790929546,16.7232918023105,16.7316828167623,9630.53996209938,0.0,1.0
2016-09-19,21.5099,21.5099,20.24,20.24,8725,18.0489881755403,18.0489881755403,16.9834132503143,16.9834132503143,10398.0276165471,0.0,1.0
2016-09-20,21.9,21.9,20.74,20.74,4573,18.3763216493026,18.3763216493026,17.4029639729012,17.4029639729012,5449.8773971885,0.0,1.0
2016-09-21,21.66,22.05,21.16,21.7,25095,18.1749373024609,18.5021868660786,17.7553865798741,18.2085013602679,29906.9917521202,0.0,1.0
2016-09-22,21.9,22.05,21.8429,21.87,12794,18.3763216493026,18.5021868660786,18.3284089567832,18.3511486059474,15247.2625015591,0.0,1.0
2016-09-23,21.5533,21.75,21.5533,21.75,2958,18.0854051782609,18.2504564325265,18.0854051782609,18.2504564325265,3525.1995059881,0.0,1.0
2016-09-26,21.99,21.99,21.19,21.86,4016,18.4518407793682,18.4518407793682,17.7805596232293,18.3427575914956,4786.07208115221,0.0,1.0
2016-09-27,21.6992,22.05,21.5999,21.97,2686,18.2078300791117,18.5021868660786,18.124507305606,18.4350587504647,3201.04322957541,0.0,1.0
2016-09-28,21.4,22.0,20.96,21.59,6846,17.9567709267158,18.4602317938199,17.5875662908394,18.1162002012988,8158.72745706373,0.0,1.0
2016-09-29,20.94,21.62,19.9501,21.62,6362,17.6546944064533,18.2280082649245,16.8201011880699,18.2280082649245,7545.8842239322,0.1,1.0
2016-09-30,20.92,21.7176,20.64,20.64,1828,17.6378322341453,18.3102956657875,17.4017618218336,17.4017618218336,2168.16667107012,0.0,1.0
2016-10-03,20.8601,20.8601,20.82,20.82,676,17.5873300280829,17.5873300280829,17.5535213726054,17.5535213726054,801.794677047811,0.0,1.0
2016-10-04,20.02,21.062,20.02,20.395,3195,16.8790344802863,17.7575536575319,16.8790344802863,17.1952002110608,3789.54732717123,0.0,1.0
2016-10-05,20.63,20.63,20.1,20.1,521,17.3933307356796,17.3933307356796,16.9464831695182,16.9464831695182,617.951222990991,0.0,1.0
2016-10-06,20.49,20.96,20.15,20.15,2310,17.2752955295237,17.6715565787612,16.9886386002881,16.9886386002881,2739.86050884682,0.0,1.0
2016-10-07,20.3469,20.5,20.3469,20.47,516,17.1546466866602,17.2837266156777,17.1546466866602,17.2584333572158,612.020788989157,0.0,1.0
2016-10-10,19.99,20.02,19.8545,20.0,3085,16.8537412218243,16.8790344802863,16.7395000044377,16.8621723079783,3659.07777913091,0.0,1.0
2016-10-11,19.9,19.9241,19.86,19.86,2428,16.7778614464384,16.7981803640695,16.7441371018224,16.7441371018224,2879.81875129007,0.0,1.0
2016-10-12,19.51,20.0,19.51,20.0,2588,16.4490490864328,16.8621723079783,16.4490490864328,16.8621723079783,3069.59263934873,0.0,1.0
2016-10-13,19.59,19.7472,19.59,19.7472,518,16.5164977756647,16.6490344500054,16.5164977756647,16.6490344500054,614.392962589892,0.0,1.0
2016-10-14,19.61,19.756,19.61,19.6294,1236,16.5333599479727,16.6564538058209,16.5333599479727,16.5497162551114,1466.0032852531,0.0,1.0
2016-10-17,19.7906,19.7906,19.7906,19.7906,234,16.6856253639137,16.6856253639137,16.6856253639137,16.6856253639137,277.544311285782,0.0,1.0
2016-10-18,20.243,20.243,19.82,19.82,1033,17.0670477015202,17.0670477015202,16.7104127572065,16.7104127572065,1225.22766477868,0.0,1.0
2016-10-19,20.4755,20.52,20.21,20.21,869,17.2630704546005,17.3005887879857,17.0392251172121,17.0392251172121,1030.70942951856,0.0,1.0
2016-10-20,21.4321,21.8266,20.85,20.85,1963,18.0695881560911,18.4021945048659,17.5788146310674,17.5788146310674,2328.2883891196,0.0,1.0
2016-10-21,20.6,21.43,20.51,21.43,2102,17.3680374772176,18.0678176279987,17.2921577018317,18.0678176279987,2493.15445437057,0.0,1.0
2016-10-24,20.5198,20.59,20.1211,20.59,1926,17.3004201662626,17.3596063910636,16.9642727613031,17.3596063910636,2284.40317750605,0.0,1.0
2016-10-25,20.3,20.55,19.49,20.55,2817,17.115104892598,17.3258820464477,16.4321869141248,17.3258820464477,3341.20651663266,0.0,1.0
2016-10-26,20.7501,20.789,20.3213,20.41,1418,17.494588080389,17.527385005528,17.133063106106,17.2078468402918,1681.87108291982,0.0,1.0
2016-10-27,20.8818,21.0,20.22,21.0,1443,17.605625485037,17.7052809233772,17.047656203366,17.7052809233772,1711.52325292899,0.0,1.0
2016-10-28,21.1,21.1,20.62,21.0,5441,17.7895917849171,17.7895917849171,17.3848996495256,17.7052809233772,6453.49828079459,0.0,1.0
2016-10-31,21.86,21.86,21.1,21.23,1940,18.4303543326203,18.4303543326203,17.7895917849171,17.8991959049189,2301.00839271117,0.0,1.0
2016-11-01,22.15,22.15,21.4695,22.01,3802,18.6748558310859,18.6748558310859,18.101120418307,18.5568206249301,4509.50201499377,0.0,1.0
2016-11-02,21.5,22.25,21.5,22.25,1138,18.1268352310766,18.7591666926258,18.1268352310766,18.7591666926258,1349.76677881718,0.0,1.0
2016-11-03,21.85,22.0,21.85,21.88,957,18.4219232464663,18.5483895387761,18.4219232464663,18.4472165049282,1135.08506795082,0.0,1.0
2016-11-04,21.4,22.0,21.4,21.96,2693,18.0425243695368,18.5483895387761,18.0425243695368,18.5146651941601,3194.13175338721,0.0,1.0
2016-11-07,21.6,22.0,21.5,21.79,4224,18.2111460926165,18.5483895387761,18.1268352310766,18.3713367295423,5010.03064474847,0.0,1.0
2016-11-08,21.949,21.949,20.62,21.8107,1505,18.5053909993908,18.5053909993908,17.3848996495256,18.3887890778811,1785.06063455171,0.0,1.0
2016-11-09,21.1,21.62,21.0325,21.12,3373,17.7895917849171,18.2280082649245,17.7326819533777,17.8064539572251,4000.67077763649,0.0,1.0
2016-11-10,21.58,21.58,21.0133,21.0133,828,18.1942839203086,18.1942839203086,17.716494267962,17.716494267962,982.079870703531,0.0,1.0
2016-11-11,21.95,21.95,21.95,21.95,273,18.5062341080062,18.5062341080062,18.5062341080062,18.5062341080062,323.801696500077,0.0,1.0
2016-11-14,21.5215,21.836,21.23,21.23,2850,18.1449620663077,18.4101197258507,17.8991959049189,17.8991959049189,3380.34738104477,0.0,1.0
2016-11-15,21.61,22.01,20.92,21.73,8050,18.2195771787705,18.5568206249301,17.6378322341453,18.3207502126184,9547.99874295103,0.0,1.0
2016-11-16,21.7,21.86,21.7,21.82,659,18.2954569541564,18.4303543326203,18.2954569541564,18.3966299880043,781.631201441581,0.0,1.0
2016-11-17,21.74,22.09,21.74,21.85,1260,18.3291812987724,18.624269314162,18.3291812987724,18.4219232464663,1494.4693684619,0.0,1.0
2016-11-18,21.61,21.61,21.61,21.61,114,18.2195771787705,18.2195771787705,18.2195771787705,18.2195771787705,135.213895241791,0.0,1.0
2016-11-21,21.6,21.83,21.45,21.63,1085,18.2111460926165,18.4050610741583,18.0846798003067,18.2364393510785,1286.90417839775,0.0,1.0
2016-11-22,21.93,22.1772,21.71,21.83,873,18.4893719356982,18.6977883854248,18.3038880403104,18.4050610741583,1035.45377672003,0.0,1.0
2016-11-23,21.776,21.8975,21.45,21.75,11187,18.3595332089267,18.4619709056977,18.0846798003067,18.3376123849264,13268.753035701,0.0,1.0
2016-11-25,21.8,21.8,20.95,21.76,1407,18.3797678156963,18.3797678156963,17.6631254926072,18.3460434710804,1668.82412811579,0.0,1.0
2016-11-28,21.5623,21.99,21.52,21.99,3220,18.179360897816,18.5399584526221,18.1436974033846,18.5399584526221,3819.19949718041,0.0,1.0
2016-11-29,21.9,21.934,21.75,21.75,508,18.4640786772362,18.4927443701598,18.3376123849264,18.3376123849264,602.532094586226,0.0,1.0
2016-11-30,21.98,22.0,21.867,21.97,4567,18.5315273664681,18.5483895387761,18.4362560929281,18.5230962803141,5416.8584172742,0.0,1.0
2016-12-01,21.79,22.15,21.72,22.15,2386,18.3713367295423,18.6748558310859,18.3123191264644,18.6748558310859,2830.00310567468,0.0,1.0
2016-12-02,21.44,21.63,21.44,21.6,2316,18.0762487141527,18.2364393510785,18.0762487141527,18.2111460926165,2746.97702964901,0.0,1.0
2016-12-05,21.45,21.96,21.02,21.81,4810,18.0846798003067,18.5146651941601,17.7221430956852,18.3881989018503,5705.07750976328,0.0,1.0
2016-12-06,21.45,21.4843,21.42,21.48,2189,18.0846798003067,18.1135984258149,18.0593865418447,18.1099730587687,2596.34400600246,0.0,1.0
2016-12-07,21.75,21.75,21.429,21.55,9700,18.3376123849264,18.3376123849264,18.0669745193833,18.1689906618466,11505.0419635559,0.0,1.0
2016-12-08,21.12,22.0,21.0325,21.88,5268,17.8064539572251,18.5483895387761,17.7326819533777,18.4472165049282,6248.30526433116,0.0,1.0
2016-12-09,22.07,22.4168,21.5,21.5,4678,18.607407141854,18.8997972096744,18.1268352310766,18.1268352310766,5548.5140521149,0.0,1.0
2016-12-12,22.34,22.34,22.02,22.02,1856,18.8350464680117,18.8350464680117,18.5652517110841,18.5652517110841,2201.37710148039,0.0,1.0
2016-12-13,22.45,22.45,22.1964,22.1964,1250,18.9277884157056,18.9277884157056,18.7139760708405,18.7139760708405,1482.60850045823,0.0,1.0
2016-12-14,22.4,22.46,22.2115,22.45,2388,18.8856329849357,18.9362195018596,18.726707010933,18.9277884157056,2832.3752792754,0.0,1.0
2016-12-15,23.005,23.1,22.5,22.56,5145,19.395713697252,19.4758090157149,18.9699438464756,19.0205303633995,6102.41658788609,0.0,1.0
2016-12-16,23.8,23.8,23.1066,23.1066,2779,20.0659850464942,20.0659850464942,19.4813735325765,19.4813735325765,3296.13521821873,0.0,1.0
2016-12-19,23.94,24.01,23.8701,23.99,2631,20.18402025265,20.2430378557279,20.1250869604336,20.2261756834199,3120.59437176449,0.0,1.0
2016-12-20,23.96,24.09,23.9252,24.05,3626,20.200882424958,20.3104865449598,20.1715422451421,20.2767622003439,4300.75073812923,0.0,1.0
2016-12-21,23.95,23.98,23.95,23.98,1002,20.192451338804,20.217744597266,20.192451338804,20.217744597266,1188.45897396732,0.0,1.0
2016-12-22,22.96,23.4555,22.94,23.4555,12379,19.3577738095591,19.7755341284892,19.3409116372511,19.7755341284892,14682.5685017379,0.0,1.0
2016-12-23,23.19,23.21,23.0,23.0355,5305,19.5516887911008,19.5685509634088,19.391498154175,19.4214285100217,6292.19047594474,0.0,1.0
2016-12-27,24.0,24.0,23.23,23.23,4125,20.2346067695739,20.2346067695739,19.5854131357168,19.5854131357168,4892.60805151217,0.0,1.0
2016-12-28,23.95,24.72,23.95,24.28,4498,20.192451338804,20.8416449726612,20.192451338804,20.4706771818856,5335.0184280489,0.0,1.0
2016-12-29,25.2,25.23,24.07,24.07,33304,21.2463371080526,21.2716303665146,20.2936243726519,20.2936243726519,39501.4347994088,0.0,1.0
2016-12-30,25.57,26.66,25.349,26.54,9289,21.5582872957502,22.477275686535,21.3719602917471,22.3761026526872,11017.5602886052,0.0,1.0
2017-01-03,23.7501,26.0069,23.75,25.75,13676,20.0239139265857,21.926641449818,20.0238296157242,21.710046846522,16220.9230818135,0.0,1.0
2017-01-04,24.07,24.36,23.4,23.84,4519,20.3779352341917,20.62345252617,19.8107056285869,20.1832146233125,5337.75030443189,0.1,1.0
2017-01-05,24.83,25.15,23.9,24.35,38044,21.021359861445,21.2922754939727,20.2340113044114,20.6149864126535,44936.7941097159,0.0,1.0
2017-01-06,26.9805,27.3,25.16,25.16,23971,22.8419975731662,23.1124899000181,21.3007416074892,21.3007416074892,28314.0545579855,0.0,1.0
2017-01-09,27.0596,27.35,26.45,27.0,21509,22.9089645310816,23.1548204676005,22.3928702511164,22.8585064945234,25405.9905505699,0.0,1.0
2017-01-10,26.99,27.0,26.6,26.99,5636,22.8500403810069,22.8585064945234,22.5198619538638,22.8500403810069,6657.12784150874,0.0,1.0
2017-01-11,25.4545,27.0,24.911,27.0,5066,21.5500686505498,22.8585064945234,21.0899353809286,22.8585064945234,5983.85550835403,0.0,1.0
2017-01-12,24.47,25.01,24.29,25.01,2730,20.7165797748514,21.1737499047418,20.5641897315545,21.1737499047418,3224.62012195153,0.0,1.0
2017-01-13,24.59,24.9999,24.2942,24.66,3413,20.8181731370492,21.1651991300902,20.5677454992315,20.8774359316647,4031.36574220536,0.0,1.0
2017-01-17,26.15,26.8999,25.45,25.45,14019,22.1388868456217,22.7737606982233,21.5462588994674,21.5462588994674,16558.9558570105,0.0,1.0
2017-01-18,25.7001,26.31,25.7,25.8,5136,21.7579963985148,22.2743446618855,21.7579117373796,21.8425728725445,6066.53807558356,0.0,1.0
2017-01-19,24.6801,25.9531,24.6801,25.88,5711,20.8944528198328,21.972189070482,20.8944528198328,21.9103017806765,6745.71630639753,0.0,1.0
2017-01-20,26.0,26.0,24.65,25.51,2629,22.0118951428743,22.0118951428743,20.8689698181482,21.5970555805663,3105.32098923466,0.0,1.0
2017-01-23,24.73,26.19,24.66,25.81,3542,20.9366987262801,22.1727512996877,20.8774359316647,21.851038986061,4183.73790181405,0.0,1.0
2017-01-24,23.99,26.19,22.9682,24.92,12651,20.3102063260598,22.1727512996877,19.4451388469449,21.0975548830934,14943.1022574392,0.0,1.0
2017-01-25,24.25,24.3,23.1501,23.66,9131,20.5303252774886,20.572655845071,19.5991374518098,20.0308245800157,10785.3503053258,0.0,1.0
2017-01-26,24.38,24.7252,24.217,24.7252,1414,20.6403847532029,20.9326349917922,20.5023871028842,20.9326349917922,1670.18785803644,0.0,1.0
2017-01-27,24.03,24.7,23.586,24.58,7093,20.3440707801258,20.9113003857306,19.9681753399936,20.8097070235327,8378.10641941475,0.0,1.0
2017-01-30,24.29,24.5,23.91,23.91,2868,20.5641897315545,20.7419781154008,20.2424774179279,20.2424774179279,3387.6228973469,0.0,1.0
2017-01-31,24.36,24.86,24.29,24.29,6091,20.62345252617,21.0467582019945,20.5641897315545,20.5641897315545,7194.56452850066,0.0,1.0
2017-02-01,24.42,24.47,24.0,24.03,2639,20.6742492072689,20.7165797748514,20.3186724395763,20.3440707801258,3117.13278455316,0.0,1.0
2017-02-02,24.59,24.78,24.52,24.6607,7580,20.8181731370492,20.9790292938625,20.7589103424338,20.8780285596108,8953.3408514259,0.0,1.0
2017-02-03,24.86,24.88,24.38,24.38,1415,21.0467582019945,21.0636904290274,20.6403847532029,20.6403847532029,1671.36903756829,0.0,1.0
2017-02-06,24.8,25.46,24.8,25.0,1447,20.9959615208955,21.5547250129839,20.9959615208955,21.1652837912253,1709.1667825875,0.0,1.0
2017-02-07,24.98,25.15,24.97,25.15,1018,21.1483515641924,21.2922754939727,21.1398854506759,21.2922754939727,1202.44076342369,0.0,1.0
2017-02-08,25.45,26.064,25.01,25.98,3849,21.5462588994674,22.0660782693799,21.1737499047418,21.9949629158414,4546.36001809211,0.0,1.0
2017-02-09,25.64,25.9489,25.64,25.92,3330,21.7071150562807,21.9686333028051,21.7071150562807,21.9441662347424,3933.32784106177,0.0,1.0
2017-02-10,25.97,26.09,25.77,25.9,2671,21.9864968023249,22.0880901645228,21.8171745319951,21.9272340077094,3154.93052957236,0.0,1.0
2017-02-13,25.9913,26.319,25.6,25.9,5703,22.004529624115,22.2819641640504,21.6732506022147,21.9272340077094,6736.26687014272,0.0,1.0
2017-02-14,26.68,26.68,26.0897,26.41,4817,22.5875908619957,22.5875908619957,22.0878361811173,22.3590057970504,5689.74180492328,0.0,1.0
2017-02-15,26.3371,26.68,25.88,26.6799,1773,22.2972878295152,22.5875908619957,21.9103017806765,22.5875062008605,2094.23130997073,0.0,1.0
2017-02-16,25.7641,26.33,25.05,26.33,3052,21.8121795250203,22.2912768889185,21.2076143588078,22.2912768889185,3604.95993120737,0.0,1.0
2017-02-17,25.037,25.75,24.75,25.45,3678,21.1966084112363,21.8002423049621,20.9536309533131,21.5462588994674,4344.37831814571,0.0,1.0
2017-02-21,24.87,24.99,24.4028,24.55,5419,21.055224315511,21.1568176777088,20.6596874920205,20.7843086829833,6400.8118830972,0.0,1.0
2017-02-22,25.483,25.9956,23.4,24.7,10026,21.5741970740718,22.0081700529271,19.8107056285869,20.9113003857306,11842.5059863319,0.0,1.0
2017-02-23,26.38,26.989,25.45,25.45,10243,22.333607456501,22.8491937696552,21.5462588994674,21.5462588994674,12098.8219447434,0.0,1.0
2017-02-24,25.41,26.39,25.41,26.39,5430,21.5123944454014,22.3420735700175,21.5123944454014,22.3420735700175,6413.80485794758,0.0,1.0
2017-02-27,25.32,26.4,24.8372,25.35,8095,21.436199423753,22.3505396835339,21.0274554631769,21.4615977643025,9561.64831032884,0.0,1.0
2017-02-28,25.85,25.94,24.6,25.2,11539,21.884903440127,21.9610984617754,20.8266392505657,21.3346060615551,13629.6306180215,0.0,1.0
2017-03-01,25.38,25.7,25.17,25.17,3255,21.486996104852,21.7579117373796,21.3092077210057,21.3092077210057,3844.73937617298,0.0,1.0
2017-03-02,25.39,25.5,24.5937,25.5,1167,21.4954622183684,21.5885894670498,20.8213055990503,21.5885894670498,1378.4365136694,0.0,1.0
2017-03-03,24.77,26.2,24.77,25.76,8346,20.9705631803461,22.1812174132041,20.9705631803461,21.8087084184786,9858.12437282326,0.0,1.0
2017-03-06,24.3,25.5,23.7867,25.02,7561,20.572655845071,21.5885894670498,20.1380902382696,21.1822160182583,8930.89844032074,0.0,1.0
2017-03-07,24.75,24.75,24.04,24.04,3481,20.9536309533131,20.9536309533131,20.3525368936423,20.3525368936423,4111.68595037117,0.0,1.0
2017-03-08,24.57,25.1,24.5,24.75,9234,20.8012409100163,21.2499449263902,20.7419781154008,20.9536309533131,10907.0117971064,0.0,1.0
2017-03-09,24.7395,24.74,24.1,24.67,5182,20.9447415341208,20.9451648397966,20.4033335747412,20.8859020451812,6120.87233404866,0.0,1.0
2017-03-10,24.6,24.72,24.05,24.56,4527,20.8266392505657,20.9282326127636,20.3610030071588,20.7927747964998,5347.19974068668,0.0,1.0
2017-03-13,25.3101,26.8494,25.1,25.23,8787,21.4278179713717,22.731006824965,21.2499449263902,21.3600044021046,10379.0245463693,0.0,1.0
2017-03-14,25.7,25.97,25.7,25.97,1194,21.7579117373796,21.9864968023249,21.7579117373796,21.9864968023249,1410.32836102936,0.0,1.0
2017-03-15,26.26,26.82,25.75,26.45,3534,22.2320140943031,22.7061164512265,21.8002423049621,22.3928702511164,4174.28846555925,0.0,1.0
2017-03-16,25.75,26.25,25.3,26.25,3201,21.8002423049621,22.2235479807866,21.41926719672,22.2235479807866,3780.95568145307,0.0,1.0
2017-03-17,26.0,26.84,25.76,25.76,9618,22.0118951428743,22.7230486782595,21.8087084184786,21.8087084184786,11360.584737337,0.0,1.0
2017-03-20,26.0,26.3,26.0,26.3,3019,22.0118951428743,22.265878548369,22.0118951428743,22.265878548369,3565.98100665631,0.0,1.0
2017-03-21,26.0,26.39,25.65,26.39,6318,22.0118951428743,22.3420735700175,21.7155811697972,22.3420735700175,7462.69228223072,0.0,1.0
2017-03-22,26.2201,26.69,25.3681,25.94,10852,22.1982343013723,22.5960569755122,21.4769214297673,21.9610984617754,12818.1602796403,0.0,1.0
2017-03-23,26.4077,26.65,26.14,26.25,3392,22.3570585909416,22.5621925214462,22.1304207321052,22.2235479807866,4006.5609720365,0.0,1.0
2017-03-24,26.69,26.7,26.2901,26.36,3603,22.5960569755122,22.6045230890287,22.2574970959877,22.316675229468,4255.78985325692,0.0,1.0
2017-03-27,27.0,27.0,25.52,26.68,8573,22.8585064945234,22.8585064945234,21.6055216940828,22.5875908619957,10126.2521265533,0.0,1.0
2017-03-28,27.35,27.35,26.7511,27.0,3073,23.1548204676005,23.1548204676005,22.6477849290979,22.8585064945234,3629.76470137622,0.0,1.0
2017-03-29,26.99,27.95,26.9,26.9,5208,22.8500403810069,23.6627872785899,22.7738453593585,22.7738453593585,6151.58300187678,0.0,1.0
2017-03-30,27.7169,27.91,27.2844,27.62,6350,23.5501033076854,23.7141737826922,23.1826228289676,23.4677706871357,7473.52623895127,0.1,1.0
2017-03-31,28.01,28.1,27.644,27.95,3708,23.7991403673668,23.875610293574,23.4881626674576,23.748160416562,4364.06855024115,0.0,1.0
2017-04-03,28.05,28.24,27.72,28.24,2939,23.8331270012367,23.9945635121185,23.5527372718104,23.9945635121185,3459.00686870515,0.0,1.0
2017-04-04,27.52,28.22,27.52,28.22,3909,23.3828041024611,23.9775701951836,23.3828041024611,23.9775701951836,4600.63213670243,0.0,1.0
2017-04-05,27.86,28.24,27.49,27.82,6980,23.6716904903549,23.9945635121185,23.3573141270587,23.637703856485,8214.99419651649,0.0,1.0
2017-04-06,28.08,28.21,27.4001,28.07,3811,23.8586169766391,23.9690735367161,23.2809291674362,23.8501203181716,4485.29267663672,0.0,1.0
2017-04-07,27.94,28.02,27.7102,27.98,1516,23.7396637580946,23.8076370258343,23.5444105465122,23.7736503919644,1784.23083122049,0.0,1.0
2017-04-10,27.75,28.13,27.51,28.13,3160,23.5782272472127,23.9011002689764,23.3743074439936,23.9011002689764,3719.10912048599,0.0,1.0
2017-04-11,27.41,27.8,27.4,27.8,4733,23.289340859319,23.6207105395501,23.2808442008515,23.6207105395501,5570.42514786713,0.0,1.0
2017-04-12,27.0,27.98,26.51,27.36,8871,22.9409778621529,23.7736503919644,22.5246415972472,23.2468575669816,10440.5750024782,0.0,1.0
2017-04-13,27.39,27.5358,26.94,27.022,1648,23.272347542384,23.3962288228397,22.8899979113482,22.9596705107814,1939.5860223294,0.0,1.0
2017-04-17,27.9966,28.1,26.7,26.7,15913,23.7877548450204,23.875610293574,22.686078108129,22.686078108129,18728.5390614853,0.0,1.0
2017-04-18,27.83,27.9,27.22,27.9,2840,23.6462005149525,23.7056771242247,23.1279043484372,23.7056771242247,3342.49047537347,0.0,1.0
2017-04-19,27.8005,28.0,26.88,28.0,5151,23.6211353724734,23.7906437088993,22.8390179605434,23.7906437088993,6062.38325304535,0.0,1.0
2017-04-20,27.75,28.0,26.56,27.75,19614,23.5782272472127,23.7906437088993,22.5671248895845,23.5782272472127,23084.3690788646,0.0,1.0
2017-04-21,28.0,28.0,26.54,27.0,6826,23.7906437088993,23.7906437088993,22.5501315726496,22.9409778621529,8033.74647355613,0.0,1.0
2017-04-24,27.55,27.56,26.59,27.17,10008,23.4082940778635,23.4167907363309,22.5926148649869,23.0854210560998,11778.7481258936,0.0,1.0
2017-04-25,28.12,28.32,27.56,27.56,21342,23.8926036105089,24.0625367798582,23.4167907363309,23.4167907363309,25118.1097624721,0.0,1.0
2017-04-26,28.634,28.8,28.12,28.12,30244,24.3293318557366,24.4703763862965,23.8926036105089,23.8926036105089,35595.1696961955,0.0,1.0
2017-04-27,29.49,29.49,28.63,28.86,19864,25.0566458205515,25.0566458205515,24.3259331923496,24.5213563371013,23378.6023953587,0.0,1.0
2017-04-28,29.0,29.42,28.0556,29.42,19451,24.6403095556458,24.9971692112792,23.8378851299784,24.9971692112792,22892.5289565103,0.0,1.0
2017-05-01,28.9,29.28,28.72,29.0,19659,24.5553429709711,24.8782159927347,24.4024031185568,24.6403095556458,23137.3310758335,0.0,1.0
2017-05-02,27.25,29.05,27.25,28.7,15531,23.1533943238395,24.6827928479831,23.1533943238395,24.3854098016218,18278.9505538822,0.0,1.0
2017-05-03,27.34,27.79,26.6,27.03,10754,23.2298642500467,23.6122138810826,22.6011115234544,22.9664678375553,12656.7403423121,0.0,1.0
2017-05-04,26.8,27.7,26.8,27.7,5902,22.7710446928037,23.5357439548754,22.7710446928037,23.5357439548754,6946.26013579374,0.0,1.0
2017-05-05,27.21,27.37,26.0,27.3296,7887,23.1194076899697,23.2553542254491,22.0913120154065,23.2210277252406,9282.47266875725,0.0,1.0
2017-05-08,27.33,27.37,26.8721,27.37,2551,23.2213675915793,23.2553542254491,22.8323056003541,23.2553542254491,3002.35676150624,0.0,1.0
2017-05-09,26.78,27.56,26.75,27.36,18993,22.7540513758687,23.4167907363309,22.7285614004663,23.2468575669816,22353.4935206932,0.0,1.0
2017-05-10,27.05,27.19,26.79,27.14,4517,22.9834611544903,23.1024143730348,22.7625480343362,23.0599310806974,5316.20756241619,0.0,1.0
2017-05-11,26.6,27.59,26.6,27.16,13613,22.6011115234544,23.4422807117333,22.6011115234544,23.0769243976324,16021.5925497391,0.0,1.0
2017-05-12,26.28,27.45,26.02,27.27,5046,22.3292184524955,23.3233274931888,22.1083053323415,23.1703876407745,5938.80526011781,0.0,1.0
2017-05-15,27.02,27.45,26.11,26.11,5335,22.9579711790879,23.3233274931888,22.1847752585486,22.1847752585486,6278.93897398503,0.0,1.0
2017-05-16,26.9,27.33,26.5,27.22,7411,22.8560112774783,23.2213675915793,22.5161449387797,23.1279043484372,8722.25243415241,0.0,1.0
2017-05-17,26.1501,27.0851,26.1501,26.5,1587,22.2188468590032,23.0132844257111,22.2188468590032,22.5161449387797,1867.79309310482,0.0,1.0
2017-05-18,26.12,26.8832,26.05,26.05,2583,22.1932719170161,22.841736891253,22.1337953077439,22.1337953077439,3040.0186260175,0.0,1.0
2017-05-19,26.89,27.0967,26.25,26.26,3884,22.8475146190108,23.0231405495333,22.3037284770931,22.3122251355606,4571.20880505303,0.0,1.0
2017-05-22,26.74,26.89,26.52,26.89,2112,22.7200647419989,22.8475146190108,22.5331382557147,22.8475146190108,2485.68305774253,0.0,1.0
2017-05-23,27.02,27.46,26.1962,26.56,3940,22.9579711790879,23.3318241516563,22.2580164545382,22.5671248895845,4637.11706794771,0.0,1.0
2017-05-24,27.46,29.4,26.97,26.97,22775,23.3318241516563,24.9801758943443,22.9154878867506,22.9154878867506,26804.6551326165,0.0,1.0
2017-05-25,27.18,28.9,27.18,27.76,23077,23.0939177145673,24.5553429709711,23.0939177145673,23.5867239056802,27160.0889789414,0.0,1.0
2017-05-26,28.35,28.8089,26.78,27.41,4177,24.0880267552606,24.4779384123325,22.7540513758687,23.289340859319,4916.05025198416,0.0,1.0
2017-05-30,27.82,28.4914,27.5815,27.85,10327,23.637703856485,24.2081695059905,23.435058552036,23.6631938318874,12154.1898377401,0.0,1.0
2017-05-31,28.5,28.65,27.8,27.8,7841,24.2154766322726,24.3429265092845,23.6207105395501,23.6207105395501,9228.33373852232,0.0,1.0
2017-06-01,27.89,28.87,27.89,28.87,2202,23.6971804657572,24.5298529955687,23.6971804657572,24.5298529955687,2591.60705168043,0.0,1.0
2017-06-02,28.5,28.6077,28.11,28.11,1766,24.2154766322726,24.3069856439671,23.8841069520415,23.8841069520415,2078.46414771463,0.0,1.0
2017-06-05,28.0,28.45,28.0,28.25,4837,23.7906437088993,24.1729933399352,23.7906437088993,24.003060170586,5692.82620752871,0.0,1.0
2017-06-06,28.0,28.0,27.75,27.82,5625,23.7906437088993,23.7906437088993,23.5782272472127,23.637703856485,6620.24962111826,0.0,1.0
2017-06-07,27.5001,28.0,27.5001,28.0,683,23.3658957521108,23.7906437088993,23.3658957521108,23.7906437088993,803.845420662002,0.0,1.0
2017-06-08,28.37,29.1,27.4476,27.79,1492,24.1050200721955,24.7252761403204,23.3212882951566,23.6122138810826,1755.98443283705,0.0,1.0
2017-06-09,27.63,28.37,27.5,28.2,1530,23.4762673456032,24.1050200721955,23.3658107855261,23.9605768782486,1800.70789694416,0.0,1.0
2017-06-12,27.0458,27.63,26.9111,27.63,10551,22.9798925579339,23.4762673456032,22.8654425683772,23.4762673456032,12417.8228893189,0.0,1.0
2017-06-13,27.05,27.05,26.81,26.81,1548,22.9834611544903,22.9834611544903,22.7795413512711,22.7795413512711,1821.89269573174,0.0,1.0
2017-06-14,26.9,27.05,26.9,27.03,12283,22.8560112774783,22.9834611544903,22.8560112774783,22.9664678375553,14456.2713059903,0.0,1.0
2017-06-15,28.3446,28.3446,27.1011,27.27,5888,24.0834385596882,24.0834385596882,23.026879079259,23.1703876407745,6929.78307007007,0.0,1.0
2017-06-16,27.81,28.33,27.56,27.73,4094,23.6292071980175,24.0710334383257,23.4167907363309,23.5612339302778,4818.36479090811,0.0,1.0
2017-06-19,27.62,28.09,27.08,28.09,7247,23.4677706871357,23.8671136351065,23.0089511298927,23.8671136351065,8529.23537853225,0.0,1.0
2017-06-20,27.39,27.461,26.8,27.13,2358,23.272347542384,23.332673817503,22.7710446928037,23.05143442223,2775.20864117277,0.0,1.0
2017-06-21,26.735,27.4,26.735,27.4,5668,22.7158164127651,23.2808442008515,22.7158164127651,23.2808442008515,6670.85775155525,0.0,1.0
2017-06-22,26.9,27.2156,26.3,26.47,7352,22.8560112774783,23.1241658187115,22.3462117694305,22.4906549633773,8652.81337145979,0.0,1.0
2017-06-23,26.995,26.995,26.8504,26.9006,2106,22.9367295329192,22.9367295329192,22.8138678514797,22.8565210769864,2478.62145814667,0.0,1.0
2017-06-26,26.9,27.66,26.7243,27.0,12950,22.8560112774783,23.5017573210056,22.706724988205,22.9409778621529,15241.2857943967,0.0,1.0
2017-06-27,27.55,27.56,27.01,27.4356,1527,23.4082940778635,23.4167907363309,22.9494745206204,23.3110923049957,1797.17709714623,0.0,1.0
2017-06-28,27.95,28.509,27.54,27.54,3380,23.748160416562,24.2231236248933,23.399797419396,23.399797419396,3978.03443900083,0.0,1.0
2017-06-29,28.699,28.699,27.65,27.65,1308,24.3845601357751,24.3845601357751,23.4932606625381,23.4932606625381,1539.42871189736,0.0,1.0
2017-06-30,28.6,28.7,28.55,28.7,695,24.3004432169472,24.3854098016218,24.2579599246099,24.3854098016218,817.96861985372,0.0,1.0
2017-07-03,28.07,28.07,28.0303,28.0303,688,23.8501203181716,23.8501203181716,23.8163885840558,23.8163885840558,809.730086991884,0.0,1.0
2017-07-05,28.6,28.6,27.41,27.41,446,24.3004432169472,24.3004432169472,23.289340859319,23.289340859319,524.912236625553,0.0,1.0
2017-07-06,28.6,28.6,28.6,28.6,47,24.3004432169472,24.3004432169472,24.3004432169472,24.3004432169472,55.3158635008991,0.0,1.0
2017-07-07,28.45,28.45,27.55,28.3,1084,24.1729933399352,24.1729933399352,23.4082940778635,24.0455434629233,1275.79566031861,0.0,1.0
2017-07-10,28.0233,28.0233,27.6,27.6,792,23.8104409231285,23.8104409231285,23.4507773702008,23.4507773702008,932.13114665345,0.0,1.0
2017-07-11,27.3,27.98,27.3,27.75,2197,23.1958776161769,23.7736503919644,23.1958776161769,23.5782272472127,2585.72238535053,0.0,1.0
2017-07-12,27.57,28.01,27.55,27.55,3230,23.4252873947984,23.7991403673668,23.4082940778635,23.4082940778635,3801.49444910434,0.0,1.0
2017-07-13,28.15,28.7989,27.65,27.65,1001,23.9180935859113,24.4694417538651,23.4932606625381,23.4932606625381,1178.11019924255,0.0,1.0
2017-07-14,28.05,28.05,28.05,28.05,366,23.8331270012367,23.8331270012367,23.8331270012367,23.8331270012367,430.757575347426,0.0,1.0
2017-07-17,28.0,28.24,27.875,28.0,5275,23.7906437088993,23.9945635121185,23.684435478056,23.7906437088993,6208.32297802645,0.0,1.0
2017-07-18,27.78,27.7992,27.39,27.47,2918,23.6971804657572,23.7135586466407,23.3644986665619,23.4327410869097,3420.7461987782,0.11,1.0
2017-07-19,27.5,28.51,27.4,27.4,4453,23.4583319945401,24.3198925514305,23.3730289691054,23.3730289691054,5220.21344179551,0.0,1.0
2017-07-20,27.7,28.4,27.5025,28.4,1886,23.6289380454095,24.2260592234523,23.460464570176,24.2260592234523,2210.94151161606,0.0,1.0
2017-07-21,28.02,28.6127,27.3033,28.02,2321,23.9019077268005,24.4074987585519,23.2905409435101,23.9019077268005,2720.88825475127,0.0,1.0
2017-07-24,28.3,28.3,27.25,27.26,9695,24.1407561980176,24.1407561980176,23.2450744309534,23.2536047334969,11365.3647694156,0.0,1.0
2017-07-25,27.19,28.49,27.19,28.0,19461,23.1938926156926,24.3028319463436,23.1938926156926,23.8848471217136,22813.9622256417,0.0,1.0
2017-07-26,27.74,28.19,27.3,27.4,11768,23.6630592555834,24.0469228700395,23.2877259436707,23.3730289691054,13795.5247660116,0.0,1.0
2017-07-27,27.63,28.405,26.4907,28.405,17366,23.5692259276052,24.2303243747241,22.5973685588278,24.2303243747241,20358.011819048,0.0,1.0
2017-07-28,27.59,27.6,26.851,27.6,4660,23.5351047174313,23.5436350199748,22.904715359469,23.5436350199748,5462.87775404606,0.0,1.0
2017-07-31,27.67,27.67,26.8112,27.46,10287,23.6033471377791,23.6033471377791,22.870764755346,23.4242107843662,12059.3612566248,0.0,1.0
2017-08-01,28.0,28.0,27.67,27.67,3499,23.8848471217136,23.8848471217136,23.6033471377791,23.6033471377791,4101.84748098865,0.0,1.0
2017-08-02,28.2038,28.75,27.56,27.56,9916,24.0586946875495,24.5246198124738,23.5095138098009,23.5095138098009,11624.4411607555,0.0,1.0
2017-08-03,28.45,28.762,27.5523,28.75,2618,24.2687107361697,24.5348561755259,23.5029454768425,24.5246198124738,3069.05878971943,0.0,1.0
2017-08-04,28.11,28.4114,28.11,28.4114,1267,23.9786804496917,24.2357837683519,23.9786804496917,24.2357837683519,1485.29315759149,0.0,1.0
2017-08-07,27.97,28.15,27.261,28.14,3121,23.8592562140832,24.0128016598656,23.2544577637512,24.0042713573221,3658.72134557462,0.0,1.0
2017-08-08,27.51,28.1692,27.35,28.1279,3679,23.4668622970836,24.0291798407491,23.3303774563881,23.9939496912445,4312.85992642391,0.0,1.0
2017-08-09,28.1799,28.1799,26.8,26.8,1056,24.0383072644706,24.0383072644706,22.8612108164973,22.8612108164973,1237.93967988683,0.0,1.0
2017-08-10,26.75,26.75,26.75,26.75,170,22.8185593037799,22.8185593037799,22.8185593037799,22.8185593037799,199.289531799964,0.0,1.0
2017-08-11,27.1,27.1,26.91,26.91,883,23.1171198928013,23.1171198928013,22.9550441444754,22.9550441444754,1035.13327399628,0.0,1.0
2017-08-14,26.846,26.9,26.846,26.9,505,22.9004502081972,22.946513841932,22.9004502081972,22.946513841932,592.007138582245,0.0,1.0
2017-08-15,28.0499,28.0499,27.55,27.63,6536,23.9274133314055,23.9274133314055,23.5009835072575,23.5692259276052,7662.09635202682,0.0,1.0
2017-08-16,27.85,27.85,27.384,27.5261,894,23.7568925835615,23.7568925835615,23.3593804850359,23.4805960841786,1048.0284789951,0.0,1.0
2017-08-17,27.7,27.7,27.06,27.21,1667,23.6289380454095,23.6289380454095,23.0829986826275,23.2109532207795,1954.20970300317,0.0,1.0
2017-08-18,27.7,27.7,27.7,27.7,189,23.6289380454095,23.6289380454095,23.6289380454095,23.6289380454095,221.563067707018,0.0,1.0
2017-08-21,26.83,28.0087,26.81,28.0087,3971,22.8868017241277,23.8922684849264,22.8697411190407,23.8922684849264,4655.16900457443,0.0,1.0
2017-08-22,26.5232,26.5232,26.5232,26.5232,341,22.625092042094,22.625092042094,22.625092042094,22.625092042094,399.751354963457,0.0,1.0
2017-08-23,25.3,26.52,24.65,26.52,11819,21.5816654349769,22.6223623452801,21.0271957696514,22.6223623452801,13855.3116255516,0.0,1.0
2017-08-24,25.504,25.7,25.25,25.2979,3481,21.7556836068637,21.9228775367157,21.5390139222596,21.5798740714428,4080.74623644513,0.0,1.0
2017-08-25,24.6,25.97,24.5,25.97,11010,20.9845442569341,22.1531957053893,20.8992412314994,22.1531957053893,12906.9279124564,0.0,1.0
2017-08-28,24.5,24.5,24.17,24.5,5304,20.8992412314994,20.8992412314994,20.6177412475649,20.8992412314994,6217.83339215885,0.0,1.0
2017-08-29,23.8067,24.2386,23.8067,24.2386,809,20.3078353561607,20.6762591230131,20.3078353561607,20.6762591230131,948.383713095118,0.0,1.0
2017-08-30,24.3,24.7946,23.78,23.9178,9444,20.72863518063,21.15054394443,20.2850594483696,20.4026070174186,11071.1196371697,0.0,1.0
2017-08-31,23.84,25.34,23.84,24.98,2674,20.3362412636304,21.6157866451508,20.3362412636304,21.3086957535859,3134.70710607707,0.0,1.0
2017-09-01,23.58,24.7,23.0,23.0,5754,20.1144533975002,21.0698472823688,19.619695849979,19.619695849979,6745.364505747,0.0,1.0
2017-09-05,24.501,24.79,23.04,23.11,3871,20.9000942617537,21.14662000526,19.6538170601529,19.7135291779572,4537.93986822152,0.0,1.0
2017-09-06,24.79,24.79,24.21,24.6,1258,21.14662000526,21.14662000526,20.6518624577388,20.9845442569341,1474.74253531973,0.0,1.0
2017-09-07,24.92,24.99,24.0833,24.5,2691,21.2575139383251,21.3172260561294,20.543783524513,20.8992412314994,3154.63605925706,0.0,1.0
2017-09-08,25.8,25.8,24.01,24.01,905,22.0081805621504,22.0081805621504,20.4812564068694,20.4812564068694,1060.92368399392,0.0,1.0
2017-09-11,24.53,25.8,24.53,24.65,3045,20.9248321391298,22.0081805621504,20.9248321391298,21.0271957696514,3569.6272019464,0.0,1.0
2017-09-12,25.88,25.88,24.57,24.57,2381,22.0764229824981,22.0764229824981,20.9589533493037,20.9589533493037,2791.22573656302,0.0,1.0
2017-09-13,26.0044,26.45,26.0,26.0,1610,22.1825399461389,22.5626502274758,22.1787866130197,22.1787866130197,1887.389095282,0.0,1.0
2017-09-14,26.44,26.45,24.8,26.45,1009,22.5541199249324,22.5626502274758,21.1551503078034,22.5626502274758,1182.84198580096,0.0,1.0
2017-09-15,24.0,26.0382,24.0,25.6,9248,20.4727261043259,22.2113723687358,20.4727261043259,21.837574511281,10841.350529918,0.0,1.0
2017-09-18,25.0,25.9,24.322,25.7,4044,21.3257563586728,22.093483587585,20.7474018462256,21.9228775367157,4740.74627411208,0.0,1.0
2017-09-19,25.08,26.3644,24.43,25.15,19620,21.3939987790206,22.4896308377038,20.8395291136951,21.4537108968249,23000.3565524428,0.0,1.0
2017-09-20,23.428,25.75,22.52,25.05,21622,19.9847927988395,21.965529049433,19.2102413278925,21.3684078713902,25347.2838622283,0.0,1.0
2017-09-21,24.37,24.37,23.01,23.01,10513,20.7883472984343,20.7883472984343,19.6282261525225,19.6282261525225,12324.2991047824,0.0,1.0
2017-09-22,25.41,25.41,24.05,24.45,4589,21.6754987629551,21.6754987629551,20.5153776170433,20.856589718782,5379.64506723547,0.0,1.0
2017-09-25,24.2083,24.7305,22.962,24.7305,6082,20.6504123063064,21.0958647051263,19.5872807003138,21.0958647051263,7129.87607298457,0.0,1.0
2017-09-26,24.35,24.5,24.155,24.2,3971,20.7712866933473,20.8992412314994,20.6049457937497,20.6433321551953,4655.16900457445,0.0,1.0
2017-09-27,24.1736,24.51,23.9753,24.5,3698,20.6208121564805,20.9077715340428,20.4516562570435,20.8992412314994,4335.13346233098,0.0,1.0
2017-09-28,24.0,24.475,24.0,24.475,3895,20.4727261043259,20.8779154751407,20.4727261043259,20.8779154751407,4566.07486094622,0.0,1.0
2017-09-29,23.0,24.95,22.86,24.05,15169,19.619695849979,21.2831048459555,19.5002716143704,20.5153776170433,17782.4876933744,0.0,1.0
2017-10-02,23.6675,23.6675,22.5,23.05,3870,20.2829268727337,20.2829268727337,19.2823853231862,19.7537325199752,4515.77948166488,0.11,1.0
2017-10-03,24.0,24.1448,22.6,23.73,5693,20.5678776780653,20.6919705400562,19.3680848135114,20.336489054187,6642.97999718813,0.0,1.0
2017-10-04,24.11,24.28,22.7965,24.24,3749,20.6621471174231,20.807836250976,19.5364843120006,20.7735564548459,4374.58844360764,0.0,1.0
2017-10-05,23.91,25.0,23.6,24.971,7512,20.4907481367725,21.424872581318,20.2250797167642,21.4000197291236,8765.51304037895,0.0,1.0
2017-10-06,24.0,24.0,23.99,23.99,1458,20.5678776780653,20.5678776780653,20.5593077290327,20.5593077290327,1701.29366518537,0.0,1.0
2017-10-09,24.35,24.8399,23.55,23.55,8909,20.8678258942037,21.2876676973072,20.1822299716015,20.1822299716015,10395.6277524941,0.0,1.0
2017-10-10,24.17,24.41,23.77,23.77,1067,20.7135668116182,20.9192455883989,20.3707688503171,20.3707688503171,1245.04824468641,0.0,1.0
2017-10-11,24.16,24.24,23.75,23.85,6118,20.7049968625857,20.7735564548459,20.3536289522521,20.4393284425773,7138.89893251309,0.0,1.0
2017-10-12,24.6,24.835,24.0,24.0,6028,21.0820746200169,21.2834684222813,20.5678776780653,20.5678776780653,7033.88080503251,0.0,1.0
2017-10-13,24.85,25.2499,23.901,23.901,6446,21.2963233458301,21.6390356076408,20.4830351826432,20.4830351826432,7521.63166377564,0.0,1.0
2017-10-16,24.9168,25.004,24.27,25.004,4835,21.3535706053673,21.428300560931,20.7992663019435,21.428300560931,5641.80718187331,0.0,1.0
2017-10-17,25.085,25.4999,24.175,24.41,6794,21.4977171480945,21.853284333454,20.7178517861345,20.9192455883989,7927.70175670054,0.0,1.0
2017-10-18,25.085,25.085,25.085,25.085,61,21.4977171480945,21.4977171480945,21.4977171480945,21.4977171480945,71.1789530701697,0.0,1.0
2017-10-19,23.55,25.2,23.55,25.2,5351,20.1822299716015,21.5962715619685,20.1822299716015,21.5962715619685,6243.91111276196,0.0,1.0
2017-10-20,24.5,24.7,23.01,23.55,46756,20.9963751296916,21.1677741103422,19.7194527238451,20.1822299716015,54558.0840942436,0.0,1.0
2017-10-23,24.5,24.5,24.049,24.1,4751,20.9963751296916,20.9963751296916,20.6098704283246,20.6535771683905,5543.79026289143,0.0,1.0
2017-10-24,24.0,25.355,23.81,24.9,7781,20.5678776780653,21.7291057719727,20.4050486464472,21.3391730909927,9079.40055473754,0.0,1.0
2017-10-25,23.4863,24.49,23.35,23.5,3333,20.1276393962643,20.9878051806591,20.010830990951,20.1393802264389,3889.17132103076,0.0,1.0
2017-10-26,22.35,23.4836,22.35,23.4,6902,19.1538360876983,20.1253255100255,19.1538360876983,20.0536807361136,8053.72350967723,0.0,1.0
2017-10-27,23.093,23.17,22.35,22.3957,4579,19.790583300815,19.8565719083655,19.1538360876983,19.1930007547769,5343.08895259522,0.0,1.0
2017-10-30,22.28,22.75,22.28,22.553,3685,19.0938464444706,19.4966340489994,19.0938464444706,19.3278060530586,4299.90888628812,0.0,1.0
2017-10-31,22.5,22.7305,22.18,22.5144,4226,19.2823853231862,19.4799226483859,19.0081469541453,19.294726049793,4931.18451925471,0.0,1.0
2017-11-01,22.3,22.3,20.2,22.07,10673,19.1109863425356,19.1109863425356,17.3112970457049,18.9138775147875,12453.9830511135,0.0,1.0
2017-11-02,24.017,24.5199,21.8201,21.8201,19226,20.5824465914205,21.0134293282663,18.6997144884647,18.6997144884647,22434.2057660178,0.0,1.0
2017-11-03,23.6,24.9371,22.03,22.52,23224,20.2250797167642,21.3709676019034,18.8795977186574,19.2995252212512,27099.3443623217,0.0,1.0
2017-11-06,22.4171,23.55,22.4171,23.55,3670,19.2113404457065,20.1822299716015,19.2113404457065,20.1822299716015,4282.40586504137,0.0,1.0
2017-11-07,22.4,22.7,21.8004,22.31,3481,19.1966858328609,19.4537843038367,18.6828316888706,19.1195562915682,4061.86779733215,0.0,1.0
2017-11-08,22.35,22.49,21.9,21.9657,13782,19.1538360876983,19.2738153741536,18.7681883812345,18.8244929463782,16081.7759215259,0.0,1.0
2017-11-09,22.0,22.433,21.9453,22.433,1508,18.8538878715598,19.2249666646682,18.8070102503519,19.2249666646682,1759.63706934125,0.0,1.0
2017-11-10,22.3,23.1538,21.75,22.0,14332,19.1109863425356,19.8426885909328,18.6396391457466,18.8538878715598,16723.5533672406,0.0,1.0
2017-11-13,22.23,23.1,21.75,21.84,9009,19.0509966993079,19.7965822651378,18.6396391457466,18.7167686870394,10512.3145608059,0.0,1.0
2017-11-14,22.041,23.906,21.17,21.17,24283,18.8890246625932,20.4873201571595,18.1425821018601,18.1425821018601,28335.0576623431,0.0,1.0
2017-11-15,21.9074,22.1859,21.9035,22.011,2707,18.7745301435186,19.0132032240745,18.7711878633959,18.8633148154956,3158.71190099918,0.0,1.0
2017-11-16,21.99,22.3,20.55,20.81,14806,18.8453179225273,19.1109863425356,17.6112452618434,17.8340639366891,17276.6488386383,0.0,1.0
2017-11-17,22.14,22.5,20.66,21.8,12014,18.9738671580152,19.2823853231862,17.7055147012012,18.6824888909093,14018.7531505741,0.0,1.0
2017-11-20,22.21,23.47,22.06,22.1,4782,19.0338568012429,20.1136703793413,18.905307565755,18.9395873618851,5579.96317346806,0.0,1.0
2017-11-21,22.12,24.1058,21.6,21.6,5641,18.9567272599501,20.6585477388294,18.5110899102587,18.5110899102587,6582.30285686605,0.0,1.0
2017-11-22,22.36,23.5,21.75,21.98,24499,19.1624060367308,20.1393802264389,18.6396391457466,18.8367479734948,28587.1011682966,0.0,1.0
2017-11-24,22.97,22.97,22.2,22.3,2093,19.685172927715,19.685172927715,19.0252868522104,19.1109863425356,2442.254897965,0.0,1.0
2017-11-27,22.8,22.8,22.8,22.8,534,19.539483794162,19.539483794162,19.539483794162,19.539483794162,623.107556384765,0.0,1.0
2017-11-28,22.784,23.345,22.21,22.23,3269,19.5257718757099,20.0065460164347,19.0338568012429,19.0509966993079,3814.49176371124,0.0,1.0
2017-11-29,22.75,22.99,22.42,22.42,2125,19.4966340489994,19.70231282578,19.213825730926,19.213825730926,2479.59467662476,0.0,1.0
2017-11-30,22.62,23.0,22.42,22.53,12451,19.3852247115765,19.7108827748125,19.213825730926,19.3080951702838,14528.6745028965,0.0,1.0
2017-12-01,22.8765,22.88,22.26,22.26,2460,19.6050439042608,19.6080433864222,19.0767065464055,19.0767065464055,2870.49548446915,0.0,1.0
2017-12-04,22.64,22.64,22.2847,22.4999,1711,19.4023646096416,19.4023646096416,19.0978743205159,19.2822996236958,1996.5112902141,0.0,1.0
2017-12-05,22.5716,22.98,22.3508,22.5,3936,19.3437461582591,19.6937428767475,19.1545216836209,19.2823853231862,4592.79277515062,0.0,1.0
2017-12-06,23.6,24.0,22.7608,22.7608,16406,20.2250797167642,20.5678776780653,19.5058895939545,19.5058895939545,19143.6377716263,0.0,1.0
2017-12-07,24.5,24.5,23.6,23.6,3441,20.9963751296916,20.9963751296916,20.2250797167642,20.2250797167642,4015.19307400745,0.0,1.0
2017-12-08,24.75,25.5,24.25,24.25,9994,21.2106238555048,21.8533700329443,20.7821264038784,20.7821264038784,11661.6796226767,0.0,1.0
2017-12-11,24.86,24.86,23.99,24.1,3213,21.3048932948626,21.3048932948626,20.5593077290327,20.6535771683905,3749.14715105665,0.0,1.0
2017-12-12,24.73,25.55,24.1,24.2,2580,21.1934839574397,21.896219778107,20.6535771683905,20.7392766587158,3010.51965444325,0.0,1.0
2017-12-13,24.8,25.54,24.25,24.98,6509,21.2534736006674,21.8876498290744,20.7821264038784,21.4077326832529,7595.14435301207,0.0,1.0
2017-12-14,24.8,24.8,24.8,24.8,157,21.2534736006674,21.2534736006674,21.2534736006674,21.2534736006674,183.198289049454,0.0,1.0
2017-12-15,24.3,24.57,23.01,23.01,11692,20.8249761490411,21.0563647729193,19.7194527238451,19.7194527238451,13643.0216278102,0.0,1.0
2017-12-18,23.5,24.22,23.1,24.2,6547,20.1393802264389,20.7564165567808,19.7965822651378,20.7392766587158,7639.48534017052,0.0,1.0
2017-12-19,23.37,23.9,23.23,23.78,1743,20.027970889016,20.48217818774,19.9079916025607,20.3793387993497,2033.85106887387,0.0,1.0
2017-12-20,23.35,23.99,23.35,23.5,2351,20.010830990951,20.5593077290327,20.010830990951,20.1393802264389,2743.30686340933,0.0,1.0
2017-12-21,23.24,23.25,22.91,23.06,6834,19.9165615515932,19.9251315006257,19.6337532335198,19.7623024690077,7974.37648002525,0.0,1.0
2017-12-22,23.3,23.92,23.02,23.25,5583,19.9679812457884,20.499318085805,19.7280226728776,19.9251315006257,6514.6245080452,0.0,1.0
2017-12-26,22.88,23.28,22.71,22.71,7066,19.6080433864222,19.9508413477233,19.4623542528692,19.4623542528692,8245.08987530853,0.0,1.0
2017-12-27,23.07,23.69,22.94,23.5,3707,19.7708724180402,20.3022092580569,19.6594630806174,20.1393802264389,4325.57998411672,0.0,1.0
2017-12-28,23.06,23.5,23.05,23.5,1393,19.7623024690077,20.1393802264389,19.7537325199752,20.1393802264389,1625.44723978273,0.0,1.0
2017-12-29,23.4,25.0,22.97,22.97,3796,20.0536807361136,21.424872581318,19.685172927715,19.685172927715,4429.43124351418,0.0,1.0
2018-01-02,22.98,23.53,22.98,23.21,3734,19.6937428767475,20.1650900735365,19.6937428767475,19.8908517044956,4357.08542236088,0.0,1.0
2018-01-03,24.41,24.88,23.7,24.47,8979,20.9192455883989,21.3220331929276,20.3107792070894,20.970665282594,10477.3085183124,0.0,1.0
2018-01-04,24.15,24.35,23.15,24.23,3109,20.6964269135532,20.8678258942037,19.8394320103004,20.7649865058134,3627.79287041242,0.0,1.0
2018-01-05,23.43,23.85,23.43,23.61,4468,20.173660022569,20.5352877310402,20.173660022569,20.3286433261995,5189.20413464314,0.11,1.0
2018-01-08,22.8,24.15,22.75,23.5,5422,19.6312184598623,20.793593237091,19.5881675421871,20.2339313073142,6297.19445345458,0.0,1.0
2018-01-09,23.61,24.0,23.23,23.5,3837,20.3286433261995,20.6644404840656,20.0014563518685,20.2339313073142,4456.35099924479,0.0,1.0
2018-01-10,24.0,24.23,23.94,24.0,10573,20.6644404840656,20.8624747053712,20.6127793828554,20.6644404840656,12279.6453257793,0.0,1.0
2018-01-11,24.29,24.29,23.96,23.96,4851,20.9141358065814,20.9141358065814,20.6299997499255,20.6299997499255,5634.02624376763,0.0,1.0
2018-01-12,24.23,24.29,23.6,24.29,7777,20.8624747053712,20.9141358065814,20.3200331426645,20.9141358065814,9032.3277876275,0.0,1.0
2018-01-16,24.3,24.65,24.0,24.25,3551,20.9227459901164,21.2241024138423,20.6644404840656,20.8796950724412,4124.18618668705,0.0,1.0
2018-01-17,24.01,24.24,23.85,24.1,1777,20.6730506676006,20.8710848889062,20.5352877310402,20.7505423194158,2063.83521648631,0.0,1.0
2018-01-18,23.88,23.94,23.42,23.94,6320,20.5611182816452,20.6127793828554,20.165049839034,20.6127793828554,7340.14550826873,0.0,1.0
2018-01-19,24.0,24.5,23.5,23.61,1047,20.6644404840656,21.0949496608169,20.2339313073142,20.3286433261995,1216.00195366413,0.0,1.0
2018-01-22,23.72,24.55,23.51,24.55,4248,20.4233553450848,21.1380005784921,20.2425414908492,21.1380005784921,4933.69274036796,0.0,1.0
2018-01-23,23.94,23.98,23.71,23.76,3890,20.6127793828554,20.6472201169955,20.4147451615498,20.4577960792249,4517.90601695653,0.0,1.0
2018-01-24,23.24,24.0,23.04,24.0,22416,20.0100665354035,20.6644404840656,19.8378628647029,20.6644404840656,26034.2882457834,0.0,1.0
2018-01-25,24.15,24.38,23.25,23.25,12110,20.793593237091,20.9916274583966,20.0186767189385,20.0186767189385,14064.7408394199,0.0,1.0
2018-01-26,23.95,24.59,23.65,23.65,13949,20.6213895663904,21.1724413126322,20.3630840603396,20.3630840603396,16200.5838124747,0.0,1.0
2018-01-29,24.0,24.69,23.85,23.85,2973,20.6644404840656,21.2585431479824,20.5352877310402,20.5352877310402,3452.88806900045,0.0,1.0
2018-01-30,23.84,24.98,23.67,24.42,22547,20.5266775475051,21.5082384704982,20.3803044274097,21.0260681925367,26186.4336669201,0.0,1.0
2018-01-31,24.25,24.53,23.57,24.25,6253,20.8796950724412,21.120780211422,20.2942025920594,20.8796950724412,7262.33067455765,0.0,1.0
2018-02-01,24.24,24.32,23.57,23.57,1301,20.8710848889062,20.9399663571864,20.2942025920594,20.2942025920594,1511.00147250911,0.0,1.0
2018-02-02,23.79,24.98,23.79,24.98,1425,20.48362662983,21.5082384704982,20.48362662983,21.5082384704982,1655.01698564603,0.0,1.0
2018-02-05,23.15,24.19,23.15,23.7,1725,19.9325748835882,20.8280339712311,19.9325748835882,20.4061349780147,2003.44161420309,0.0,1.0
2018-02-06,23.2,24.27,23.1,23.1,3650,19.9756258012634,20.8969154395113,19.8895239659131,19.8895239659131,4239.16631411088,0.0,1.0
2018-02-07,24.13,24.24,23.69,23.69,1257,20.7763728700209,20.8710848889062,20.3975247944797,20.3975247944797,1459.89919365408,0.0,1.0
2018-02-08,24.84,24.84,24.84,24.84,231,21.3876959010079,21.3876959010079,21.3876959010079,21.3876959010079,268.286963988935,0.0,1.0
2018-02-09,23.99,24.18,23.34,24.18,6621,20.6558303005305,20.8194237876961,20.0961683707538,20.8194237876961,7689.73155225431,0.0,1.0
2018-02-12,23.11,24.18,23.02,23.99,2993,19.8981341494481,20.8194237876961,19.8206424976329,20.6558303005305,3476.11637757093,0.0,1.0
2018-02-13,23.45,24.18,23.16,23.16,2444,20.1908803896391,20.8194237876961,19.9411850671233,19.9411850671233,2838.4993073115,0.0,1.0
2018-02-14,24.04,24.96,24.04,24.17,1507,20.6988812182057,21.4910181034282,20.6988812182057,20.810813604161,1750.25305078496,0.0,1.0
2018-02-15,24.0,24.1,24.0,24.1,1002,20.6644404840656,20.7505423194158,20.6644404840656,20.7505423194158,1163.73825938058,0.0,1.0
2018-02-16,24.0,24.98,23.5,24.0,16345,20.6644404840656,21.5082384704982,20.2339313073142,20.6644404840656,18983.3351792171,0.0,1.0
2018-02-20,23.65,24.35,23.31,24.2,11163,20.3630840603396,20.9657969077915,20.0703378201487,20.8366441547661,12964.8804286082,0.0,1.0
2018-02-21,24.19,24.19,24.19,24.19,403,20.8280339712311,20.8280339712311,20.8280339712311,20.8280339712311,468.050417694982,0.0,1.0
2018-02-22,24.8677,24.8677,24.121,24.44,794,21.4115461093999,21.4115461093999,20.7686237048394,21.0432885596068,922.163850247682,0.0,1.0
2018-02-23,24.05,24.05,24.05,24.05,413,20.7074914017407,20.7074914017407,20.7074914017407,20.7074914017407,479.664571980218,0.0,1.0
2018-02-26,24.0,24.29,23.65,24.29,1447,20.6644404840656,20.9141358065814,20.3630840603396,20.9141358065814,1680.56812507355,0.0,1.0
2018-02-27,23.56,23.75,22.33,23.63,8121,20.2855924085244,20.4491858956899,19.226539833716,20.3458636932695,9431.85469503957,0.0,1.0
2018-02-28,23.5,23.8,22.8,22.8,2299,20.2339313073142,20.492236813365,19.6312184598623,19.6312184598623,2670.0940701756,0.0,1.0
2018-03-01,22.0,22.6,21.41,22.02,12056,18.9424037770601,19.4590147891617,18.4344029484935,18.9596241441302,14002.0244062797,0.0,1.0
2018-03-02,21.88,21.9,21.5,21.9,4994,18.8390815746398,18.8563019417098,18.5118946003087,18.8563019417098,5800.1086500465,0.0,1.0
2018-03-05,21.84,22.94,21.21,21.88,29883,18.8046408404997,19.7517610293527,18.2621992777929,18.8390815746398,34706.5772505686,0.0,1.0
2018-03-06,21.55,22.0,21.55,21.99,2995,18.5549455179839,18.9424037770601,18.5549455179839,18.9337935935251,3478.43920842797,0.0,1.0
2018-03-07,21.52,22.02,21.52,21.62,6975,18.5291149673788,18.9596241441302,18.5291149673788,18.6152168027291,8100.87261395162,0.0,1.0
2018-03-08,22.0,23.02,21.47,21.47,14548,18.9424037770601,19.8206424976329,18.4860640497036,18.4860640497036,16896.2716541603,0.0,1.0
2018-03-09,22.2,22.21,21.99,21.99,2760,19.1146074477606,19.1232176312957,18.9337935935251,18.9337935935251,3205.50658272495,0.0,1.0
2018-03-12,22.25,22.38,21.21,21.75,4746,19.1576583654358,19.2695907513911,18.2621992777929,18.7271491886844,5512.07762377267,0.0,1.0
2018-03-13,21.72,21.72,21.72,21.72,229,18.7013186380793,18.7013186380793,18.7013186380793,18.7013186380793,265.964133131889,0.0,1.0
2018-03-14,21.84,22.46,21.84,22.08,837,18.8046408404997,19.3384722196714,18.8046408404997,19.0112852453403,972.104713674193,0.0,1.0
2018-03-15,21.62,22.1,21.62,22.0,1777,18.6152168027291,19.0285056124104,18.6152168027291,18.9424037770601,2063.83521648631,0.0,1.0
2018-03-16,20.25,23.3,20.25,21.96,8221,17.4356216584303,20.0617276366137,17.4356216584303,18.90796304292,9547.99623789196,0.0,1.0
2018-03-19,21.38,22.35,21.02,22.35,6774,18.4085723978884,19.2437602007861,18.0986057906274,19.2437602007861,7867.4281128184,0.0,1.0
2018-03-20,20.05,22.29,20.05,22.29,28241,17.2634179877298,19.1920990995759,17.2634179877298,19.1920990995759,32799.533116933,0.0,1.0
2018-03-21,19.92,20.91,19.8,20.26,7150,17.1514856017744,18.0038937717421,17.0481633993541,17.4442318419653,8304.12031394325,0.0,1.0
2018-03-22,20.17,21.26,19.9,19.9,14930,17.3667401901501,18.3052501954681,17.1342652347044,17.1342652347044,17339.9323478563,0.0,1.0
2018-03-23,20.2,20.99,19.9,19.9,3934,17.3925707407552,18.0727752400223,17.1342652347044,17.1342652347044,4569.00829581156,0.0,1.0
2018-03-26,19.55,21.79,19.21,20.5,8282,16.8329088109784,18.7615899228245,16.5401625707875,17.650876246806,9618.84257903189,0.0,1.0
2018-03-27,19.79,20.31,19.0,19.4,19983,17.0395532158191,17.4872827596405,16.3593487165519,16.703756057953,23208.5645081857,0.0,1.0
2018-03-28,19.85,20.24,19.15,20.24,21587,17.0912143170292,17.4270114748953,16.4885014695773,17.4270114748953,25071.4748555375,0.0,1.0
2018-03-29,20.84,21.41,19.83,19.83,18849,18.0383345058822,18.5317054592581,17.1641157990233,17.1641157990233,21776.57587356,0.11,1.0
2018-04-02,20.84,20.84,20.84,20.84,115,18.0383345058822,18.0383345058822,18.0383345058822,18.0383345058822,132.861490023842,0.0,1.0
2018-04-03,21.59,21.72,21.17,21.17,2877,18.6875068129557,18.8000300128485,18.3239703209946,18.3239703209946,3323.84788520517,0.0,1.0
2018-04-04,21.31,23.27,21.31,22.7,3471,18.4451491516483,20.1416527808004,18.4451491516483,19.6482818274245,4010.10636411092,0.0,1.0
2018-04-05,22.0,22.0,21.43,21.44,1003,19.0423876741559,19.0423876741559,18.54901672078,18.557672351541,1158.78325646882,0.0,1.0
2018-04-06,22.1,22.1,22.0,22.0,1228,19.1289439817657,19.1289439817657,19.0423876741559,19.0423876741559,1418.72964999372,0.0,1.0
2018-04-09,21.66,22.01,21.66,21.84,829,18.7480962282826,19.0510433049169,18.7480962282826,18.9038975819802,957.758045476218,0.0,1.0
2018-04-10,21.97,23.16,21.6,22.79,17369,19.016420781873,20.0464408424296,18.6961624437167,19.7261825042733,20066.7062628184,0.0,1.0
2018-04-11,21.13,21.85,21.13,21.3,3786,18.2893477979506,18.9125532127412,18.2893477979506,18.4364935208873,4374.03131504581,0.0,1.0
2018-04-12,21.19,21.5,20.8,21.31,5122,18.3412815825165,18.6096061361069,18.0037119828383,18.4451491516483,5917.53523393148,0.0,1.0
2018-04-13,21.36,22.09,20.31,21.32,11381,18.4884273054532,19.1202883510047,17.5795860755503,18.4538047824093,13148.6662431421,0.0,1.0
2018-04-16,20.3,21.53,20.3,21.26,6145,17.5709304447893,18.6355730283898,17.5709304447893,18.4018709978434,7099.4248364914,0.0,1.0
2018-04-17,20.7,21.49,20.6,20.97,21079,17.9171556752285,18.6009505053459,17.8305993676187,18.150857705775,24352.933462718,0.0,1.0
2018-04-18,22.09,22.09,22.09,22.09,352,19.1202883510047,19.1202883510047,19.1202883510047,19.1202883510047,406.671691203413,0.0,1.0
2018-04-19,21.75,22.09,21.63,22.09,2262,18.8259969051314,19.1202883510047,18.7221293359996,19.1202883510047,2613.32774290375,0.0,1.0
2018-04-20,21.5,21.61,21.06,21.1,4471,18.6096061361069,18.7048180744777,18.2287583826238,18.2633809056677,5165.42366866607,0.0,1.0
2018-04-23,21.86,21.86,21.86,21.86,763,18.9212088435022,18.9212088435022,18.9212088435022,18.9212088435022,881.507103375578,0.0,1.0
2018-04-24,21.94,22.09,21.59,21.86,2252,18.99045388959,19.1202883510047,18.6875068129557,18.9212088435022,2601.7745698582,0.0,1.0
2018-04-25,22.09,22.09,21.7,21.7,739,19.1202883510047,19.1202883510047,18.7827187513265,18.7827187513265,853.779488066256,0.0,1.0
2018-04-26,21.7,22.0,21.4,22.0,2063,18.7827187513265,19.0423876741559,18.5230498284971,19.0423876741559,2383.41959929727,0.0,1.0
2018-04-27,21.4,21.5,20.6,21.1,2362,18.5230498284971,18.6096061361069,17.8305993676187,18.2633809056677,2728.85947335926,0.0,1.0
2018-04-30,21.36,21.5,20.75,20.84,10258,18.4884273054532,18.6096061361069,17.9604338290334,18.0383345058822,11851.2449101267,0.0,1.0
2018-05-01,21.56,21.68,21.5,21.56,1936,18.6615399206728,18.7654074898045,18.6096061361069,18.6615399206728,2236.69430161877,0.0,1.0
2018-05-02,21.5,22.09,21.5,21.51,1418,18.6096061361069,19.1202883510047,18.6096061361069,18.6182617668679,1638.2399378592,0.0,1.0
2018-05-03,21.5,21.5,21.5,21.5,94,18.6096061361069,18.6096061361069,18.6096061361069,18.6096061361069,108.599826628184,0.0,1.0
2018-05-04,21.49,21.5,21.13,21.46,2687,18.6009505053459,18.6096061361069,18.2893477979506,18.574983613063,3104.33759733969,0.0,1.0
2018-05-07,21.23,21.23,21.04,21.1,1104,18.3759041055604,18.3759041055604,18.2114471211018,18.2633809056677,1275.47030422889,0.0,1.0
2018-05-08,20.91,21.31,20.6,20.7,2705,18.0989239212091,18.4451491516483,17.8305993676187,17.9171556752285,3125.13330882168,0.0,1.0
2018-05-09,20.55,21.8,20.5,21.8,5244,17.7873212138138,18.8692750589363,17.7440430600089,18.8692750589363,6058.48394508721,0.0,1.0
2018-05-10,21.36,21.72,20.95,21.31,2891,18.4884273054532,18.8000300128485,18.133546444253,18.4451491516483,3340.02232746893,0.0,1.0
2018-05-11,21.3,21.3,21.3,21.3,367,18.4364935208873,18.4364935208873,18.4364935208873,18.4364935208873,424.00145077174,0.0,1.0
2018-05-14,20.99,21.45,20.52,21.41,5227,18.1681689672969,18.566327982302,17.7613543215309,18.5317054592581,6038.84355090978,0.0,1.0
2018-05-15,20.95,20.95,20.95,20.95,500,18.133546444253,18.133546444253,18.133546444253,18.133546444253,577.658652277575,0.0,1.0
2018-05-16,21.75,21.97,20.95,21.1,8094,18.8259969051314,19.016420781873,18.133546444253,18.2633809056677,9351.13826306938,0.0,1.0
2018-05-17,21.53,21.53,21.16,21.53,1306,18.6355730283898,18.6355730283898,18.3153146902336,18.6355730283898,1508.84439974903,0.0,1.0
2018-05-18,21.55,21.6,21.09,21.6,3273,18.6528842899118,18.6961624437167,18.2547252749067,18.6961624437167,3781.35353780901,0.0,1.0
2018-05-21,21.65,21.75,21.21,21.4,3549,18.7394405975216,18.8259969051314,18.3585928440385,18.5230498284971,4100.22111386623,0.0,1.0
2018-05-22,21.3,21.5,21.19,21.5,5155,18.4364935208873,18.6096061361069,18.3412815825165,18.6096061361069,5955.6607049818,0.0,1.0
2018-05-23,21.16,21.4,21.16,21.23,609,18.3153146902336,18.5230498284971,18.3153146902336,18.3759041055604,703.588238474086,0.0,1.0
2018-05-24,21.76,21.9799,21.69,21.9799,1348,18.8346525358924,19.0249898563263,18.7740631205655,19.0249898563263,1557.36772654034,0.0,1.0
2018-05-25,22.0,22.08,21.85,21.85,4893,19.0423876741559,19.1116327202437,18.9125532127412,18.9125532127412,5652.96757118835,0.0,1.0
2018-05-29,22.55,22.55,21.6,21.6,4112,19.5184473660098,19.5184473660098,18.6961624437167,18.6961624437167,4750.66475633078,0.0,1.0
2018-05-30,22.0,22.55,21.77,22.4,12440,19.0423876741559,19.5184473660098,18.8433081666534,19.3886129045951,14372.1472686661,0.0,1.0
2018-05-31,22.6,22.7,22.41,22.7,2922,19.5617255198147,19.6482818274245,19.3972685353561,19.6482818274245,3375.83716391015,0.0,1.0
2018-06-01,23.3,23.56,22.8,23.56,758,20.1676196730833,20.3926660728688,19.7348381350343,20.3926660728688,875.730516852803,0.0,1.0
2018-06-04,23.28,23.3,23.0,23.3,1577,20.1503084115613,20.1676196730833,19.9079507502539,20.1676196730833,1821.93538928347,0.0,1.0
2018-06-05,22.91,23.11,21.97,22.0,8810,19.8300500734051,20.0031626886247,19.016420781873,19.0423876741559,10178.3454531309,0.0,1.0
2018-06-06,22.85,23.56,22.74,22.74,3795,19.7781162888392,20.3926660728688,19.6829043504684,19.6829043504684,4384.42917078679,0.0,1.0
2018-06-07,22.75,22.89,21.98,22.8,6457,19.6915599812294,19.8127388118831,19.0250764126339,19.7348381350343,7459.8838355126,0.0,1.0
2018-06-08,22.62,23.22,22.62,23.0,3690,19.5790367813367,20.0983746269955,19.5790367813367,19.9079507502539,4263.12085380849,0.0,1.0
2018-06-11,22.86,23.48,22.86,23.48,770,19.7867719196002,20.3234210267809,19.7867719196002,20.3234210267809,889.594324507464,0.0,1.0
2018-06-12,22.65,22.65,22.65,22.65,989,19.6050036736196,19.6050036736196,19.6050036736196,19.6050036736196,1142.60881420504,0.0,1.0
2018-06-13,22.6,22.6,22.28,22.51,1449,19.5617255198147,19.5617255198147,19.2847453354633,19.4838248429659,1674.05477430041,0.0,1.0
2018-06-14,22.4,22.4,22.25,22.4,5326,19.3886129045951,19.3886129045951,19.2587784431804,19.3886129045951,6153.21996406073,0.0,1.0
2018-06-15,22.12,22.45,21.82,22.23,8166,19.1462552432877,19.4318910584,18.8865863204583,19.2414671816584,9434.32110899733,0.0,1.0
2018-06-18,21.64,22.0,21.27,21.27,7448,18.7307849667606,19.0423876741559,18.4105266286044,18.4105266286044,8604.80328432676,0.0,1.0
2018-06-19,21.32,21.7,21.24,21.68,4812,18.4538047824093,18.7827187513265,18.3845597363214,18.7654074898045,5559.38686951937,0.0,1.0
2018-06-20,21.75,22.64,21.7,21.96,5228,18.8259969051314,19.5963480428586,18.7827187513265,19.007765151112,6039.99886821432,0.0,1.0
2018-06-21,21.6,21.61,21.6,21.61,648,18.6961624437167,18.7048180744777,18.6961624437167,18.7048180744777,748.645613351737,0.0,1.0
2018-06-22,21.61,21.61,21.16,21.16,558,18.7048180744777,18.7048180744777,18.3153146902336,18.3153146902336,644.667055941773,0.0,1.0
2018-06-25,21.9,21.9,21.47,21.47,3369,18.9558313665461,18.9558313665461,18.583639243824,18.583639243824,3892.2639990463,0.0,1.0
2018-06-26,22.34,22.95,21.34,22.0,840,19.3366791200292,19.864672596449,18.4711160439312,19.0423876741559,970.466535826327,0.0,1.0
2018-06-27,22.34,22.34,22.34,22.34,223,19.3366791200292,19.3366791200292,19.3366791200292,19.3366791200292,257.635758915799,0.0,1.0
2018-06-28,20.71,22.64,20.03,21.45,18536,17.9258113059895,19.5963480428586,17.3372284142429,18.566327982302,21414.9615572342,0.0,1.0
2018-06-29,20.75,21.08,20.06,20.66,6662,18.0556457674042,18.3427957964762,17.4552411611628,17.9773321231118,7656.1371318858,0.11,1.0
2018-07-02,20.05,21.2,20.03,20.75,8062,17.4465396451303,18.447213988866,17.4291366130653,18.0556457674042,9265.05217010859,0.0,1.0
2018-07-03,20.03,20.92,20.03,20.1,4846,17.4291366130653,18.2035715399564,17.4291366130653,17.4900472252927,5569.14448230542,0.0,1.0
2018-07-05,19.4999,20.25,18.9092,20.25,21871,16.9678692481834,17.62056996578,16.4538706961445,17.62056996578,25134.7005721216,0.0,1.0
2018-07-06,19.0,20.11,18.51,18.51,6529,16.5328804617195,17.4987487413252,16.1065061761278,16.1065061761278,7503.29020325464,0.0,1.0
2018-07-09,19.07,19.15,19.03,19.15,8641,16.5937910739469,16.6634032022068,16.558985009817,16.6634032022068,9930.45346091642,0.0,1.0
2018-07-10,19.4,19.74,19.31,19.31,3002,16.8809411030189,17.1767926481233,16.8026274587265,16.8026274587265,3449.97353196054,0.0,1.0
2018-07-11,19.52,19.97,19.5,19.5,3355,16.9853592954087,17.3769275168704,16.9679562633437,16.9679562633437,3855.64996659814,0.0,1.0
2018-07-12,19.18,19.5,19.01,19.5,11194,16.6895077503042,16.9679562633437,16.541581977752,16.9679562633437,12864.4249556184,0.0,1.0
2018-07-13,19.74,19.74,19.3,19.38,1303,17.1767926481233,17.1767926481233,16.793925942694,16.8635380709539,1497.44021057448,0.0,1.0
2018-07-16,19.7,19.74,19.38,19.38,1915,17.1419865839934,17.1767926481233,16.8635380709539,16.8635380709539,2200.76592728329,0.0,1.0
2018-07-17,19.99,19.99,19.48,19.48,1906,17.3943305489354,17.3943305489354,16.9505532312787,16.9505532312787,2190.42290203758,0.0,1.0
2018-07-18,20.08,20.2,19.75,20.2,2071,17.4726441932278,17.5770623856176,17.1854941641558,17.5770623856176,2380.0450315424,0.0,1.0
2018-07-19,20.22,20.64,20.17,20.17,962,17.5944654176825,17.9599290910469,17.5509578375201,17.5509578375201,1105.55447626451,0.0,1.0
2018-07-20,19.9,20.75,19.55,20.75,14112,17.316016904643,18.0556457674042,17.0114638435061,18.0556457674042,16217.8635852856,0.0,1.0
2018-07-23,20.25,21.15,19.45,21.15,7119,17.62056996578,18.4037064087035,16.9244486831813,18.4037064087035,8181.33296936281,0.0,1.0
2018-07-24,20.52,20.71,20.02,20.04,5730,17.8555108986571,18.0208397032743,17.4204350970329,17.4378381290978,6585.05940644034,0.0,1.0
2018-07-25,20.91,20.91,20.5,20.5,5156,18.1948700239239,18.1948700239239,17.8381078665921,17.8381078665921,5925.40424076903,0.0,1.0
2018-07-26,21.25,21.25,20.11,20.98,8626,18.4907215690284,18.4907215690284,17.4987487413252,18.2557806361513,9913.21508550689,0.0,1.0
2018-07-27,21.91,21.91,20.92,21.68,6931,19.0650216271723,19.0650216271723,18.2035715399564,18.8648867584252,7965.27866423005,0.0,1.0
2018-07-30,22.38,22.96,22.1,22.7,6952,19.4739928806991,19.9786808105831,19.2303504317895,19.7524413937386,7989.41238980337,0.0,1.0
2018-07-31,21.81,22.41,21.76,22.35,10653,18.9780064668475,19.5000974287965,18.9344988866851,19.4478883326016,12242.694215848,0.0,1.0
2018-08-01,21.5,22.04,20.35,20.91,9035,18.7082594698405,19.1781413355946,17.7075851261048,18.1948700239239,10383.2481216734,0.0,1.0
2018-08-02,22.2,22.2,20.5,20.5,9990,19.3173655921144,19.3173655921144,17.8381078665921,17.8381078665921,11480.7580227468,0.0,1.0
2018-08-03,22.2,22.26,21.76,21.76,2523,19.3173655921144,19.3695746883093,18.9344988866851,18.9344988866851,2899.4947438829,0.0,1.0
2018-08-06,22.25,22.3,21.75,21.9,5480,19.3608731722768,19.4043807524392,18.9257973706526,19.0563201111398,6297.75314961486,0.0,1.0
2018-08-07,21.9,22.05,21.06,21.85,2793,19.0563201111398,19.1868428516271,18.3253927644112,19.0128125309774,3209.78550125444,0.0,1.0
2018-08-08,22.66,23.0,21.78,22.0,2395,19.7176353296086,20.0134868747131,18.95190191875,19.1433352714647,2752.39394038825,0.0,1.0
2018-08-09,22.25,22.25,21.95,22.25,1168,19.3608731722768,19.3608731722768,19.0998276913023,19.3608731722768,1342.29483188871,0.0,1.0
2018-08-10,21.87,21.87,21.11,21.51,642,19.0302155630424,19.0302155630424,18.3689003445736,18.716960985873,737.802467527872,0.0,1.0
2018-08-13,21.5,22.06,21.37,21.9,1575,18.7082594698405,19.1955443676596,18.5951397614182,19.0563201111398,1810.02941800062,0.0,1.0
2018-08-14,19.55,22.25,19.55,21.33,12151,17.0114638435061,19.3608731722768,17.0114638435061,18.5603336972883,13964.2333067464,0.0,1.0
2018-08-15,22.72,22.72,19.56,20.89,6020,19.7698444258035,19.7698444258035,17.0201653595386,18.177466991859,6918.33466435794,0.0,1.0
2018-08-16,22.0,22.49,21.85,22.02,9593,19.1433352714647,19.5697095570564,19.0128125309774,19.1607383035296,11024.5156869079,0.0,1.0
2018-08-17,21.25,22.4,21.25,22.19,9866,18.4907215690284,19.491395912764,18.4907215690284,19.3086640760819,11338.2541193613,0.0,1.0
2018-08-20,21.6,22.01,21.1,21.5,4851,18.7952746301653,19.1520367874972,18.3601988285411,18.7082594698405,5574.89060744192,0.0,1.0
2018-08-21,21.08,21.21,20.65,20.65,1898,18.3427957964762,18.4559155048984,17.9686306070793,17.9686306070793,2181.22910181916,0.0,1.0
2018-08-22,21.01,21.25,20.9,21.25,724,18.2818851842488,18.4907215690284,18.1861685078914,18.4907215690284,832.038919766634,0.0,1.0
2018-08-23,21.46,21.46,20.11,21.17,2708,18.6734534057105,18.6734534057105,17.4987487413252,18.4211094407685,3112.10137393378,0.0,1.0
2018-08-24,21.33,21.6,21.3,21.46,3889,18.5603336972883,18.7952746301653,18.5342291491908,18.6734534057105,4469.3361311774,0.0,1.0
2018-08-27,21.48,21.87,21.48,21.5,1633,18.6908564377755,19.0302155630424,18.6908564377755,18.7082594698405,1876.68446958414,0.0,1.0
2018-08-28,21.7,21.9,21.54,21.9,2411,18.8822897904902,19.0563201111398,18.7430655339704,19.0563201111398,2770.78154082507,0.0,1.0
2018-08-29,22.0,22.11,21.87,21.87,2108,19.1433352714647,19.239051947822,19.0302155630424,19.0302155630424,2422.56635755258,0.0,1.0
2018-08-30,21.54,22.21,21.54,22.21,1207,18.7430655339704,19.3260671081468,18.7430655339704,19.3260671081468,1387.11460795349,0.0,1.0
2018-08-31,21.92,21.92,20.89,21.66,873,19.0737231432048,19.0737231432048,18.177466991859,18.8474837263602,1003.27344883463,0.0,1.0
2018-09-04,21.45,21.51,21.25,21.41,2553,18.6647518896781,18.716960985873,18.4907215690284,18.6299458255481,2933.97149470195,0.0,1.0
2018-09-05,21.98,22.04,21.41,22.04,2559,19.1259322393997,19.1781413355946,18.6299458255481,19.1781413355946,2940.86684486578,0.0,1.0
2018-09-06,21.8,21.8,21.19,21.28,2879,18.969304950815,18.969304950815,18.4385124728335,18.5168261171258,3308.61885360241,0.0,1.0
2018-09-07,21.7,21.7,21.41,21.41,323,18.8822897904902,18.8822897904902,18.6299458255481,18.6299458255481,371.19968381854,0.0,1.0
2018-09-10,21.42,22.0,21.42,22.0,1161,18.6386473415806,19.1433352714647,18.6386473415806,19.1433352714647,1334.2502566976,0.0,1.0
2018-09-11,21.8,21.8,21.4678,21.5,2441,18.969304950815,18.969304950815,18.6802405882159,18.7082594698405,2805.25829164414,0.0,1.0
2018-09-12,21.65,22.33,21.6,22.0,6729,18.8387822103277,19.4304853005366,18.7952746301653,19.1433352714647,7733.13520871506,0.0,1.0
2018-09-13,21.74,22.84,21.72,21.88,4992,18.9170958546201,19.8742626181933,18.8996928225551,19.0389170790749,5736.9313362915,0.0,1.0
2018-09-14,21.82,22.3,21.5,21.73,5249,18.98670798288,19.4043807524392,18.7082594698405,18.9083943385876,6032.2821683081,0.0,1.0
2018-09-17,22.0,22.0,21.81,21.95,1124,19.1433352714647,19.1433352714647,18.9780064668475,19.0998276913023,1291.72893068743,0.0,1.0
2018-09-18,22.23,22.23,22.13,22.13,1233,19.3434701402118,19.3434701402118,19.256454979887,19.256454979887,1416.99445866335,0.0,1.0
2018-09-19,21.85,22.3,20.61,21.71,3600,19.0128125309774,19.4043807524392,17.9338245429494,18.8909913065226,4137.21009828714,0.0,1.0
2018-09-20,21.5,22.0,21.28,21.86,4033,18.7082594698405,19.1433352714647,18.5168261171258,19.0215140470099,4634.82453510889,0.0,1.0
2018-09-21,22.5,22.5,21.4,21.56,2335,19.5784110730889,19.5784110730889,18.6212443095156,18.7604685660354,2683.44043875013,0.0,1.0
2018-09-24,21.81,22.05,20.23,20.23,2228,18.9780064668475,19.1868428516271,17.603166933715,17.603166933715,2560.47336082881,0.0,1.0
2018-09-25,21.37,22.11,21.02,21.9,2937,18.5951397614182,19.239051947822,18.2905867002813,19.0563201111398,3375.27390518592,0.0,1.0
2018-09-26,21.5,21.8,21.01,21.43,4410,18.7082594698405,18.969304950815,18.2818851842488,18.6473488576131,5068.08237040174,0.0,1.0
2018-09-27,21.63,21.63,21.5,21.5,412,18.8213791782628,18.8213791782628,18.7082594698405,18.7082594698405,473.480711248416,0.0,1.0
2018-09-28,21.28,21.75,21.28,21.75,1454,18.5168261171258,18.9257973706526,18.5168261171258,18.9257973706526,1670.97318969709,0.0,1.0
2018-10-01,21.54,22.43,21.44,21.74,2003,18.8387822103277,19.6171720045335,18.7513226828889,19.0137012652054,2290.2021754011,0.11,1.0
2018-10-02,21.87,22.46,21.54,22.46,4824,19.1273986508759,19.6434098627651,18.8387822103277,19.6434098627651,5515.69410590858,0.0,1.0
2018-10-03,21.71,21.79,21.42,21.44,2449,18.9874634069738,19.0574310289249,18.7338307774011,18.7513226828889,2800.15233527572,0.0,1.0
2018-10-04,21.95,22.32,21.79,22.17,3900,19.197366272827,19.5209665243508,19.0574310289249,19.3897772331925,4459.20543388131,0.0,1.0
2018-10-05,22.08,22.08,20.89,21.65,11636,19.3110636584975,19.3110636584975,18.2702952819752,18.9349876905105,13304.4395970879,0.0,1.0
2018-10-08,21.85,22.13,20.86,21.61,4793,19.1099067453882,19.3547934222169,18.2440574237436,18.9000038795349,5480.24913963925,0.0,1.0
2018-10-09,21.58,21.8,21.2,21.48,6333,18.8737660213033,19.0661769816687,18.5414198170357,18.7863064938644,7241.06359301803,0.0,1.0
2018-10-10,20.98,21.74,20.98,21.58,3809,18.3490088566702,19.0137012652054,18.3490088566702,18.8737660213033,4355.15730709074,0.0,1.0
2018-10-11,21.36,21.36,21.36,21.36,200,18.6813550609378,18.6813550609378,18.6813550609378,18.6813550609378,228.677201737503,0.0,1.0
2018-10-12,21.36,21.36,21.36,21.36,149,18.6813550609378,18.6813550609378,18.6813550609378,18.6813550609378,170.36451529444,0.0,1.0
2018-10-15,20.79,21.36,20.66,21.11,5174,18.1828357545364,18.6813550609378,18.0691383688659,18.4627062423407,5915.8792089492,0.0,1.0
2018-10-16,20.71,21.0,20.25,21.0,3513,18.1128681325853,18.366500762158,17.7105543063666,18.366500762158,4016.71504851924,0.0,1.0
2018-10-17,20.67,20.78,20.25,20.55,803,18.0778843216098,18.1740898017925,17.7105543063666,17.9729328886832,918.138964976073,0.0,1.0
2018-10-18,20.65,20.79,20.6,20.79,733,18.060392416122,18.1828357545364,18.0166626524026,18.1828357545364,838.101944367948,0.0,1.0
2018-10-19,18.39,20.25,18.39,20.25,13600,16.0838070960041,17.7105543063666,16.0838070960041,17.7105543063666,15550.0497181502,0.0,1.0
2018-10-22,18.01,18.88,18.01,18.88,1170,15.7514608917364,16.5123587804544,15.7514608917364,16.5123587804544,1337.7616301644,0.0,1.0
2018-10-23,17.0,17.94,16.04,17.0,15597,14.8681196646041,15.6902392225292,14.0285082011911,14.8681196646041,17833.3915774991,0.0,1.0
2018-10-24,16.4,17.08,16.4,17.08,1973,14.343362499971,14.9380872865551,14.343362499971,14.9380872865551,2255.90059514046,0.0,1.0
2018-10-25,16.5,17.5,15.31,15.8,51392,14.4308220274098,15.3054173017983,13.3900536508875,13.8186053353379,58760.8937584689,0.0,1.0
2018-10-26,17.1,17.1,16.45,16.84,27826,14.9555791920429,14.9555791920429,14.3870922636904,14.7281844207019,31815.8590777388,0.0,1.0
2018-10-29,17.0,17.25,16.9,16.9,35907,14.8681196646041,15.0867684832012,14.7806601371652,14.7806601371652,41055.5614139425,0.0,1.0
2018-10-30,17.0,17.47,16.26,17.1,22899,14.8681196646041,15.2791794435667,14.2209191615566,14.9555791920429,26182.3962129353,0.0,1.0
2018-10-31,17.36,17.36,17.12,17.2,11229,15.1829739633839,15.1829739633839,14.9730710975307,15.0430387194818,12839.0814915521,0.0,1.0
2018-11-01,17.46,17.46,17.46,17.46,370,15.2704334908228,15.2704334908228,15.2704334908228,15.2704334908228,423.05282321438,0.0,1.0
2018-11-02,17.87,18.0,17.84,18.0,1596,15.629017553322,15.7427149389925,15.6027796950904,15.7427149389925,1824.84406986528,0.0,1.0
2018-11-05,17.75,17.95,17.5,17.54,8845,15.5240661203954,15.6989851752731,15.3054173017983,15.3404011127738,10113.2492468411,0.0,1.0
2018-11-06,18.03,18.03,17.38,17.72,3600,15.7689527972242,15.7689527972242,15.2004658688717,15.4978282621638,4116.18963127505,0.0,1.0
2018-11-07,17.24,18.23,17.2,18.23,18806,15.0780225304573,15.9438718521019,15.0430387194818,15.9438718521019,21502.5172793774,0.0,1.0
2018-11-08,18.14,18.14,17.33,17.33,20005,15.8651582774069,15.8651582774069,15.1567361051523,15.1567361051523,22873.4371037938,0.0,1.0
2018-11-09,17.17,17.84,17.17,17.4,9530,15.0168008612501,15.6027796950904,15.0168008612501,15.2179577743595,10896.468662792,0.0,1.0
2018-11-12,17.41,17.56,17.12,17.5,14922,15.2267037271033,15.3578930182616,14.9730710975307,15.3054173017983,17061.6060216351,0.0,1.0
2018-11-13,17.12,17.6,17.12,17.6,1095,14.9730710975307,15.3928768292372,14.9730710975307,15.3928768292372,1252.00767951283,0.0,1.0
2018-11-14,16.5,17.12,15.88,17.12,15213,14.4308220274098,14.9730710975307,13.888572957289,14.9730710975307,17394.3313501632,0.0,1.0
2018-11-15,16.2,16.49,15.49,15.73,9796,14.1684434450933,14.4220760746659,13.5474808002775,13.7573836661307,11200.6093411029,0.0,1.0
2018-11-16,15.33,16.38,14.6,16.23,12591,13.4075455563753,14.3258705944832,12.7690910060717,14.1946813033249,14396.3732353845,0.0,1.0
2018-11-19,16.16,16.67,15.39,15.61,18264,14.1334596341178,14.5795032240559,13.4600212728386,13.6524322332041,20882.8020626687,0.0,1.0
2018-11-20,16.18,16.18,15.76,15.76,1015,14.1509515396055,14.1509515396055,13.7836215243624,13.7836215243624,1160.53679881783,0.0,1.0
2018-11-21,16.02,17.12,16.02,16.5,11689,14.0110162957034,14.9730710975307,14.0110162957034,14.4308220274098,13365.0390555483,0.0,1.0
2018-11-23,15.32,16.08,15.02,15.04,6076,13.3987996036314,14.0634920121667,13.1364210213149,13.1539129268027,6947.21338878536,0.0,1.0
2018-11-26,16.61,16.61,15.0,15.77,8435,14.5270275075926,14.5270275075926,13.1189291158271,13.7923674771062,9644.46098327916,0.0,1.0
2018-11-27,16.0,16.97,14.79,15.62,9304,13.9935243902156,14.8418818063724,12.9352641082055,13.661178185948,10638.0634248286,0.0,1.0
2018-11-28,15.49,16.95,15.49,15.54,26106,13.5474808002775,14.8243899008846,13.5474808002775,13.5912105639969,29849.2351427962,0.0,1.0
2018-11-29,15.51,16.61,15.45,15.61,9351,13.5649727057652,14.5270275075926,13.5124969893019,13.6524322332041,10691.802567237,0.0,1.0
2018-11-30,16.0,17.1,15.29,15.29,9412,13.9935243902156,14.9555791920429,13.3725617453998,13.3725617453998,10761.5491137669,0.0,1.0
2018-12-03,16.46,16.9,15.75,16.5,38145,14.3958382164343,14.7806601371652,13.7748755716185,14.4308220274098,43614.4593013852,0.0,1.0
2018-12-04,15.04,17.5,15.04,16.58,28384,13.1539129268027,15.3054173017983,13.1539129268027,14.5007896493609,32453.8684705863,0.0,1.0
2018-12-06,14.9,15.635,14.58,15.01,16516,13.0314695883883,13.6742971150638,12.751599100584,13.127675068571,18884.163319483,0.0,1.0
2018-12-07,14.7,15.5,14.7,15.21,7364,12.8565505335106,13.5562267530214,12.8565505335106,13.3025941234487,8419.89456797484,0.0,1.0
2018-12-10,15.05,15.37,14.75,14.96,2915,13.1626588795465,13.4425293673509,12.90028029723,13.0839453048516,3332.97021532412,0.0,1.0
2018-12-11,14.47,14.87,13.75,14.72,29550,12.6553936204012,13.0052317301566,12.0256850228415,12.8740424389983,33787.0565567161,0.0,1.0
2018-12-12,13.86,14.6,13.63,14.45,37822,12.1218905030243,12.7690910060717,11.9207335899149,12.6379017149135,43245.145620579,0.0,1.0
2018-12-13,14.38,14.79,13.5,14.11,7196,12.5766800457063,12.9352641082055,11.8070362042444,12.3405393216214,8227.80571851534,0.0,1.0
2018-12-14,14.35,14.77,13.8,14.38,7835,12.5504421874746,12.9177722027178,12.069414786561,12.5766800457063,8958.42937806669,0.0,1.0
2018-12-17,14.0,14.5894,14.0,14.5894,4789,12.2443338414386,12.7598202961632,12.2443338414386,12.7598202961632,5475.67559560453,0.0,1.0
2018-12-18,14.25,14.65,14.01,14.01,5666,12.4629826600358,12.8128207697912,12.2530797941825,12.2530797941825,6478.42512522344,0.0,1.0
2018-12-19,14.2,14.9506,14.0,14.3001,23737,12.4192528963163,13.0757241092723,12.2443338414386,12.5067998832826,27140.5536882156,0.0,1.0
2018-12-20,15.0,15.0,14.05,14.42,11752,13.1189291158271,13.1189291158271,12.2880636051581,12.6116638566818,13437.0723740957,0.0,1.0
2018-12-21,14.22,14.99,14.1,14.82,16197,12.4367448018041,13.1101831630832,12.3317933688775,12.9615019664372,18519.4231827117,0.0,1.0
2018-12-24,14.0,14.5,14.0,14.5,1498,12.2443338414386,12.6816314786329,12.2443338414386,12.6816314786329,1712.7922410139,0.0,1.0
2018-12-26,14.85,14.99,14.04,14.25,28606,12.9877398246688,13.1101831630832,12.2793176524142,12.4629826600358,32707.7001645152,0.0,1.0
2018-12-27,14.0,14.5,13.53,14.5,49162,12.2443338414386,12.6816314786329,11.8332740624761,12.6816314786329,56211.1429590958,0.0,1.0
2018-12-28,15.3182,15.3182,13.9193,13.9193,28669,13.3972253321375,13.3972253321375,12.1737540027955,12.1737540027955,32779.7334830624,0.0,1.0
2018-12-31,14.25,15.2249,13.88,14.2099,39267,12.4629826600358,13.3156255930371,12.139382408512,12.4279113895328,44897.3384031325,0.0,1.0
2019-01-02,14.95,14.95,14.0,14.0,8147,13.0751993521077,13.0751993521077,12.2443338414386,12.2443338414386,9315.16581277718,0.0,1.0
2019-01-03,14.87,14.87,14.87,14.87,628,13.0052317301566,13.0052317301566,13.0052317301566,13.0052317301566,718.04641345576,0.0,1.0
2019-01-04,15.75,15.75,15.2,15.2,4894,13.7748755716185,13.7748755716185,13.2938481707048,13.2938481707048,5595.73112651669,0.0,1.0
2019-01-07,15.75,15.93,15.75,15.77,5035,13.8798270045451,14.0384535988828,13.8798270045451,13.8974521816937,5713.41775182298,0.12,1.0
2019-01-08,16.0,16.0,15.75,15.75,571,14.100141718903,14.100141718903,13.8798270045451,13.8798270045451,647.936750008126,0.0,1.0
2019-01-09,15.29,15.75,14.71,15.75,3351,13.4744479301266,13.8798270045451,12.9633177928164,13.8798270045451,3802.51497246452,0.0,1.0
2019-01-10,16.0,16.0,14.84,14.84,9520,14.100141718903,14.100141718903,13.0778814442825,13.0778814442825,10802.7283013614,0.0,1.0
2019-01-11,15.5,15.95,15.46,15.49,2995,13.6595122901872,14.0560787760314,13.62426193589,13.6506997016129,3398.54740153126,0.0,1.0
2019-01-14,15.23,15.8,14.7,15.01,9260,13.4215723986807,13.9238899474167,12.9545052042421,13.2276954500458,10507.6958057361,0.0,1.0
2019-01-15,15.05,15.95,15.04,15.04,2625,13.2629458043431,14.0560787760314,13.2541332157688,13.2541332157688,2978.69346544892,0.0,1.0
2019-01-16,15.8,15.8,15.24,15.25,7447,13.9238899474167,13.9238899474167,13.4303849872551,13.4391975758294,8450.41151893261,0.0,1.0
2019-01-17,15.76,17.6,15.5,15.5,12876,13.8886395931194,15.5101558907932,13.6595122901872,13.6595122901872,14610.9169756649,0.0,1.0
2019-01-18,15.55,16.27,15.55,15.99,21672,13.7035752330588,14.3380816104094,13.7035752330588,14.0913291303286,24592.0932507463,0.0,1.0
2019-01-22,16.79,16.79,15.31,15.6,5028,14.7963362162738,14.7963362162738,13.4920731072753,13.7476381759304,5705.47456924845,0.0,1.0
2019-01-23,16.14,16.16,15.51,15.71,2674,14.2235179589434,14.241143136092,13.6683248787615,13.8445766502478,3034.29574347063,0.0,1.0
2019-01-24,15.9,16.14,15.56,16.14,3599,14.0120158331598,14.2235179589434,13.7123878216331,14.2235179589434,4083.93058367645,0.0,1.0
2019-01-25,16.5,16.5,16.21,16.21,800,14.5407711476187,14.5407711476187,14.2852060789636,14.2852060789636,907.792294232051,0.0,1.0
2019-01-28,16.25,16.25,16.09,16.09,1082,14.3204564332608,14.3204564332608,14.1794550160718,14.1794550160718,1227.78907794885,0.0,1.0
2019-01-29,16.44,16.44,16.37,16.39,1777,14.4878956161728,14.4878956161728,14.4262074961526,14.4438326733012,2016.43363356295,0.0,1.0
2019-01-30,17.02,17.97,17.0,17.97,2100,14.999025753483,15.8362216680429,14.9814005763344,15.8362216680429,2382.95477235914,0.0,1.0
2019-01-31,16.71,17.01,16.71,17.01,2155,14.7258355076793,14.9902131649087,14.7258355076793,14.9902131649087,2445.36549258759,0.0,1.0
2019-02-01,16.01,16.73,16.0,16.31,6853,14.1089543074773,14.7434606848279,14.100141718903,14.3733319647067,7776.37574046531,0.0,1.0
2019-02-04,16.05,16.3,15.78,16.3,9684,14.1442046617745,14.3645193761324,13.906264770268,14.3645193761324,10988.825721679,0.0,1.0
2019-02-05,16.22,16.22,16.1,16.11,2791,14.2940186675379,14.2940186675379,14.1882676046461,14.1970801932204,3167.06036650207,0.0,1.0
2019-02-06,16.5,16.5,16.39,16.5,2534,14.5407711476187,14.5407711476187,14.4438326733012,14.5407711476187,2875.43209198002,0.0,1.0
2019-02-07,16.58,16.58,16.1,16.1,4246,14.6112718562132,14.6112718562132,14.1882676046461,14.1882676046461,4818.10760163662,0.0,1.0
2019-02-08,16.6,16.85,16.6,16.85,331,14.6288970333618,14.8492117477197,14.6288970333618,14.8492117477197,375.599061738512,0.0,1.0
2019-02-11,16.5,16.98,16.3,16.98,15147,14.5407711476187,14.9637753991858,14.3645193761324,14.9637753991858,17187.9123509161,0.0,1.0
2019-02-12,16.59,16.6,16.47,16.48,2793,14.6200844447875,14.6288970333618,14.5143333818957,14.52314597047,3169.32984723766,0.0,1.0
2019-02-13,16.39,16.57,16.39,16.5,3764,14.4438326733012,14.6024592676389,14.4438326733012,14.5407711476187,4271.16274436181,0.0,1.0
2019-02-14,16.82,17.17,16.57,16.57,1444,14.8227739819967,15.1312145820977,14.6024592676389,14.6024592676389,1638.56509108886,0.0,1.0
2019-02-15,16.4,16.74,16.4,16.46,2507,14.4526452618755,14.7522732734022,14.4526452618755,14.5055207933214,2844.7941020497,0.0,1.0
2019-02-19,16.45,16.7595,16.3,16.3,7038,14.4967082047471,14.7694578211221,14.3645193761324,14.3645193761324,7986.30270850649,0.0,1.0
2019-02-20,16.19,16.8,16.19,16.8,3127,14.2675809018149,14.8051488048481,14.2675809018149,14.8051488048481,3548.33313007954,0.0,1.0
2019-02-21,16.5,16.5035,15.76,15.76,3129,14.5407711476187,14.5438555536197,13.8886395931194,13.8886395931194,3550.60261081511,0.0,1.0
2019-02-22,16.3,16.415,15.965,16.1,5623,14.3645193761324,14.465864144737,14.0692976588929,14.1882676046461,6380.64508808354,0.0,1.0
2019-02-25,16.4,16.4,15.76,16.06,2033,14.4526452618755,14.4526452618755,13.8886395931194,14.1530172503488,2306.92716771721,0.0,1.0
2019-02-26,16.13,16.39,16.13,16.39,528,14.214705370369,14.4438326733012,14.214705370369,14.4438326733012,599.142914193157,0.0,1.0
2019-02-27,16.38,16.8,16.07,16.8,4431,14.4350200847269,14.8051488048481,14.1618298389232,14.8051488048481,5028.03456967778,0.0,1.0
2019-02-28,17.15,17.15,16.05,16.94,8713,15.1135894049491,15.1135894049491,14.1442046617745,14.9285250448885,9886.99282455485,0.0,1.0
2019-03-01,17.4,17.4,17.05,17.05,620,15.333904119307,15.333904119307,15.025463519206,15.025463519206,703.53902802984,0.0,1.0
2019-03-04,17.4,17.69,17.35,17.69,2394,15.333904119307,15.5894691879621,15.2898411764354,15.5894691879621,2716.56844048941,0.0,1.0
2019-03-05,17.01,17.01,16.18,17.0,17780,14.9902131649087,14.9902131649087,14.2587683132406,14.9814005763344,20175.6837393074,0.0,1.0
2019-03-06,16.62,17.2,16.02,16.47,13879,14.6465222105104,15.1576523478207,14.1177668960516,14.5143333818957,15749.0615645584,0.0,1.0
2019-03-07,16.77,17.05,16.11,16.11,8477,14.7787110391252,15.025463519206,14.1970801932204,14.1970801932204,9619.19409775637,0.0,1.0
2019-03-08,17.0,17.26,16.72,17.05,10554,14.9814005763344,15.2105278792666,14.7346480962536,15.025463519206,11976.0498416564,0.0,1.0
2019-03-11,16.88,17.08,16.64,16.74,8476,14.8756495134426,15.0519012849289,14.6641473876591,14.7522732734022,9618.05935738861,0.0,1.0
2019-03-12,17.11,17.27,16.8,17.09,8224,15.0783390506518,15.2193404678409,14.8051488048481,15.0607138735032,9332.10478470554,0.0,1.0
2019-03-13,17.11,17.11,16.72,16.96,10098,15.0783390506518,15.0783390506518,14.7346480962536,14.9461502220371,11458.6082339441,0.0,1.0
2019-03-14,16.88,17.19,16.81,16.81,2358,14.8756495134426,15.1488397592464,14.8139613934224,14.8139613934224,2675.71778724898,0.0,1.0
2019-03-15,17.11,17.5227,16.709,16.81,13504,15.0783390506518,15.4420345811138,14.7249542488218,14.8139613934224,15323.5339266371,0.0,1.0
2019-03-18,17.0,17.13,16.73,16.83,10310,14.9814005763344,15.0959642278005,14.7434606848279,14.831586570571,11699.1731919156,0.0,1.0
2019-03-19,17.34,17.5027,16.9473,16.9473,6028,15.2810285878611,15.4244094039652,14.9349582345478,14.9349582345478,6840.21493703851,0.0,1.0
2019-03-20,16.85,17.99,16.77,17.51,25000,14.8492117477197,15.8538468451915,14.7787110391252,15.4308425936244,28368.5091947516,0.0,1.0
2019-03-21,16.63,17.09,16.3,16.94,16600,14.6553347990848,15.0607138735032,14.3645193761324,14.9285250448885,18836.6901053151,0.0,1.0
2019-03-22,16.2,16.89,16.14,16.69,18048,14.2763934903892,14.8844621020169,14.2235179589434,14.7082103305306,20479.7941578752,0.0,1.0
2019-03-25,17.15,17.15,16.25,16.48,3412,15.1135894049491,15.1135894049491,14.3204564332608,14.52314597047,3871.73413489971,0.0,1.0
2019-03-26,16.78,17.44,16.53,17.44,20181,14.7875236276995,15.3691544736042,14.5672089133416,15.3691544736042,22900.1953623713,0.0,1.0
2019-03-27,16.71,17.07,16.38,16.74,12968,14.7258355076793,15.0430886963546,14.4350200847269,14.7522732734022,14715.3130895016,0.0,1.0
2019-03-28,16.45,16.76,16.24,16.76,15161,14.4967082047471,14.7698984505508,14.3116438446865,14.7698984505508,17203.7987160652,0.0,1.0
2019-03-29,16.0,16.83,16.0,16.57,43430,14.100141718903,14.831586570571,14.100141718903,14.6024592676389,49281.7741731224,0.0,1.0
2019-04-01,16.4,17.31,16.06,16.09,32815,14.5583963247673,15.3662097793733,14.2565759131563,14.2832071259455,36966.0220806361,0.12,1.0
2019-04-02,17.6,17.83,16.58,16.58,16863,15.6236448363356,15.8278174677196,14.7181836015025,14.7181836015025,18996.1307434335,0.0,1.0
2019-04-03,18.44,18.59,17.46,17.88,8620,16.3693187944335,16.5024748583795,15.4993658433193,15.8722028223682,9710.41018848341,0.0,1.0
2019-04-04,18.58,18.68,18.23,18.55,14917,16.4935977874498,16.5823684967471,16.182900304909,16.4669665746606,16803.9662159637,0.0,1.0
2019-04-05,19.2,19.51,18.65,18.65,19109,17.0439761850934,17.3191653839152,16.5557372839579,16.5557372839579,21526.2445814072,0.0,1.0
2019-04-08,19.25,20.1,18.43,19.2,25324,17.0883615397421,17.8429125687697,16.3604417235037,17.0439761850934,28527.4277973497,0.0,1.0
2019-04-09,19.64,19.98,19.07,19.3,23055,17.4345673060018,17.7363877176128,16.9285742630069,17.1327468943908,25971.4045122373,0.0,1.0
2019-04-10,17.99,19.92,17.65,19.57,38387,15.9698506025953,17.6831252920344,15.6680301909843,17.3724278094937,43242.8672743984,0.0,1.0
2019-04-11,18.63,18.75,17.97,18.17,14153,16.5379831420985,16.6445079932553,15.9520964607359,16.1296378793306,15943.32197188,0.0,1.0
2019-04-12,19.64,20.27,18.43,18.9,24235,17.4345673060018,17.9938227745752,16.3604417235037,16.7776640572013,27300.6718002199,0.0,1.0
2019-04-15,18.75,19.75,18.59,19.75,7313,16.6445079932553,17.5322150862289,16.5024748583795,17.5322150862289,8238.07769238739,0.0,1.0
2019-04-16,19.7,19.7,18.58,18.88,17198,17.4878297315802,17.4878297315802,16.4935977874498,16.7599099153419,19373.5074734963,0.0,1.0
2019-04-17,18.5,19.6,18.5,18.75,15107,16.4225812200119,17.3990590222829,16.4225812200119,16.6445079932553,17018.0007792829,0.0,1.0
2019-04-18,19.5,19.7,18.72,19.29,18327,17.3102883129855,17.4878297315802,16.6178767804661,17.123869823461,20645.3233786932,0.0,1.0
2019-04-22,21.2,21.74,19.5,19.5,33179,18.8193903710407,19.2987522012464,17.3102883129855,17.3102883129855,37376.0672440476,0.0,1.0
2019-04-23,22.18,22.83,21.32,21.53,68529,19.6893433221548,20.2663529325876,18.9259152221975,19.1123337117219,77197.7609984432,0.0,1.0
2019-04-24,21.02,22.18,21.02,21.64,37250,18.6596030943054,19.6893433221548,18.6596030943054,19.209981491949,41962.0393875879,0.0,1.0
2019-04-25,21.47,21.69,20.72,21.13,33699,19.0590712861435,19.2543668465977,18.3932909664133,18.7572508745325,37961.8460489215,0.0,1.0
2019-04-26,22.0,22.57,21.5788,21.91,48972,19.5295560454195,20.0355490884145,19.1556538178591,19.4496624070519,55166.8454466835,0.0,1.0
2019-04-29,21.81,22.5,20.29,22.42,36317,19.3608916977546,19.9734095919064,18.0115769164347,19.9023930244685,40911.0170319202,0.0,1.0
2019-04-30,20.67,22.28,20.67,22.1,33667,18.3489056117646,19.7781140314522,18.3489056117646,19.6183267547169,37925.7981224678,0.0,1.0
2019-05-01,20.0,20.5,19.77,20.32,29591,17.7541418594723,18.1979954059591,17.5499692280884,18.0382081292239,33334.1934904192,0.0,1.0
2019-05-02,19.96,20.43,19.1,19.98,27033,17.7186335757534,18.135855909451,16.9552054757961,17.7363877176128,30452.6123695211,0.0,1.0
2019-05-03,21.16,21.95,20.07,20.12,32476,18.7838820873217,19.4851706907709,17.8162813559805,17.8606667106292,36584.1393597666,0.0,1.0
2019-05-06,20.6,20.94,20.17,20.55,45253,18.2867661152565,18.5885865268675,17.9050520652778,18.2423807606078,50977.4004941346,0.0,1.0
2019-05-07,21.24,21.45,20.45,20.54,31950,18.8548986547596,19.0413171442841,18.1536100513104,18.2335036896781,35991.6015686828,0.0,1.0
2019-05-08,20.98,21.39,20.5,21.24,13822,18.6240948105865,18.9880547187056,18.1979954059591,18.8548986547596,15570.4512326239,0.0,1.0
2019-05-09,21.1,21.43,20.37,20.52,14101,18.7306196617433,19.0235630024246,18.0825934838726,18.2157495478186,15884.7440913927,0.0,1.0
2019-05-10,20.92,21.47,20.36,21.1,32068,18.570832385008,19.0590712861435,18.0737164129428,18.7306196617433,36124.5282974811,0.0,1.0
2019-05-13,20.84,21.04,20.19,20.89,28888,18.4998158175702,18.6773572361649,17.9228062071373,18.5442011722188,32542.2656061379,0.0,1.0
2019-05-14,20.16,20.88,20.13,20.66,18738,17.8961749943481,18.5353241012891,17.8695437815589,18.3400285408349,21108.3139340838,0.0,1.0
2019-05-15,20.05,20.45,20.05,20.23,14842,17.798527214121,18.1536100513104,17.798527214121,17.9583144908562,16719.4788883377,0.0,1.0
2019-05-16,20.42,20.72,20.13,20.23,10524,18.1269788385212,18.3932909664133,17.8695437815589,17.9583144908562,11855.2618124826,0.0,1.0
2019-05-17,20.73,20.92,20.06,20.2,16627,18.4021680373431,18.570832385008,17.8074042850507,17.931683278067,18730.2772858368,0.0,1.0
2019-05-20,20.73,21.01,20.2,20.72,20200,18.4021680373431,18.6507260233757,17.931683278067,18.3932909664133,22755.2535739402,0.0,1.0
2019-05-21,20.43,21.14,20.31,20.62,26872,18.135855909451,18.7661279454622,18.0293310582941,18.304520257116,30271.2462395506,0.0,1.0
2019-05-22,20.3,20.69,20.11,20.22,24305,18.0204539873644,18.3666597536241,17.8517896396994,17.9494374199265,27379.5266393375,0.0,1.0
2019-05-23,21.43,21.43,19.36,20.3,28100,19.0235630024246,19.0235630024246,17.1860093199692,18.0204539873644,31654.5854172139,0.0,1.0
2019-05-24,19.51,21.22,19.51,21.22,24852,17.3191653839152,18.8371445129001,17.3191653839152,18.8371445129001,27995.7208821567,0.0,1.0
2019-05-28,19.88,21.25,19.37,19.97,25962,17.6476170083155,18.8637757256893,17.1948863908989,17.7275106466831,29246.1333310216,0.0,1.0
2019-05-29,19.36,19.7,19.12,19.61,8599,17.1860093199692,17.4878297315802,16.9729596176555,17.4079360932126,9686.75373674814,0.0,1.0
2019-05-30,18.9,19.66,17.43,19.2,27823,16.7776640572013,17.4523214478613,15.4727346305301,17.0439761850934,31342.5455538486,0.0,1.0
2019-05-31,19.98,19.98,18.9,18.9,27816,17.7363877176128,17.7363877176128,16.7776640572013,16.7776640572013,31334.6600699368,0.0,1.0
2019-06-03,20.5,20.6,20.03,20.09,33012,18.1979954059591,18.2867661152565,17.7807730722615,17.8340354978399,37187.9421278672,0.0,1.0
2019-06-04,20.62,21.064,19.885,20.46,13813,18.304520257116,18.6986622063962,17.6520555437803,18.1624871222402,15560.3127533087,0.0,1.0
2019-06-05,21.3,21.46,20.27,20.59,26352,18.908161080338,19.0501942152138,17.9938227745752,18.2778890443267,29685.467434677,0.0,1.0
2019-06-06,21.2,21.64,21.02,21.3,19571,18.8193903710407,19.209981491949,18.6596030943054,18.908161080338,22046.6865195834,0.0,1.0
2019-06-07,21.51,21.88,21.18,21.49,12546,19.0945795698625,19.4230311942627,18.8016362291812,19.076825428003,14133.0401652799,0.0,1.0
2019-06-10,21.95,21.95,21.6,21.95,22130,19.4851706907709,19.4851706907709,19.1744732082301,19.4851706907709,24929.394138183,0.0,1.0
2019-06-11,21.26,22.17,20.51,21.84,32374,18.8726527966191,19.6804662512251,18.2068724768889,19.3875229105438,36469.2365941951,0.0,1.0
2019-06-12,20.57,20.91,19.56,20.9,17733,18.2601349024673,18.5619553140783,17.3635507385639,18.5530782431486,19976.1837438952,0.0,1.0
2019-06-13,20.83,21.24,20.53,20.58,11414,18.4909387466404,18.8548986547596,18.2246266187483,18.269011973397,12857.8447669779,0.0,1.0
2019-06-14,21.35,22.24,20.87,21.0,10173,18.9525464349867,19.7426057477332,18.5264470303594,18.6418489524459,11459.8611191928,0.0,1.0
2019-06-17,20.92,21.38,20.92,21.34,4580,18.570832385008,18.9791776477759,18.570832385008,18.943669364057,5159.35947369538,0.0,1.0
2019-06-18,21.52,21.75,21.12,21.12,2691,19.1034566407922,19.3076292721761,18.7483738036028,18.7483738036028,3031.40531522145,0.0,1.0
2019-06-19,21.15,21.5,21.1151,21.415,8819,18.775005016392,19.0857024989327,18.7440240388472,19.01024739603,9934.58323111777,0.0,1.0
2019-06-20,21.3947,21.6,21.004,21.15,9831,18.9922269420426,19.1744732082301,18.6453997808178,18.775005016392,11074.5989052182,0.0,1.0
2019-06-21,22.5,22.5,19.1,21.12,29532,19.9734095919064,19.9734095919064,16.9552054757961,18.7483738036028,33267.7301260199,0.0,1.0
2019-06-24,22.46,22.87,21.5,21.95,34169,19.9379013081874,20.3018612163066,19.0857024989327,19.4851706907709,38491.2999687112,0.0,1.0
2019-06-25,22.22,22.66,21.47,22.66,8274,19.7248516058737,20.1154427267821,19.0590712861435,20.1154427267821,9320.64198370209,0.0,1.0
2019-06-26,21.46,22.53,21.2,22.22,14694,19.0501942152138,20.0000408046956,18.8193903710407,19.7248516058737,16552.757228489,0.0,1.0
2019-06-27,21.05,21.71,20.86,21.71,18205,18.6862343070946,19.2721209884572,18.5175699594296,19.2721209884572,20507.8906590883,0.0,1.0
2019-06-28,22.58,22.58,20.74,21.05,14873,20.0444261593442,20.0444261593442,18.4110451082728,18.6862343070946,16754.4003170898,0.0,1.0
2019-07-01,21.4,22.47,20.35,22.47,29853,19.1034566407922,20.0586294728318,18.1661375065477,20.0586294728318,33441.8117104438,0.12,1.0
2019-07-02,22.0,22.0,20.75,21.4,19351,19.6390675746462,19.6390675746462,18.5232114624504,19.1034566407922,21677.3020603892,0.0,1.0
2019-07-03,21.5,21.75,21.5,21.75,1680,19.1927251297679,19.415896352207,19.1927251297679,19.415896352207,1881.96307485162,0.0,1.0
2019-07-05,21.39,21.96,20.42,21.49,3764,19.0945297918946,19.6033601790559,18.2286254488307,19.1837982808703,4216.49346056044,0.0,1.0
2019-07-08,21.81,22.0,21.2,21.62,5875,19.4694574455924,19.6390675746462,18.9249196628409,19.2998473165387,6581.26968140078,0.0,1.0
2019-07-09,21.63,21.92,21.46,21.62,1844,19.3087741654362,19.5676527834657,19.1570177341776,19.2998473165387,2065.67851787286,0.0,1.0
2019-07-10,21.95,22.12,21.33,22.02,3741,19.5944333301584,19.746189761417,19.0409686985092,19.6569212724413,4190.72848989281,0.0,1.0
2019-07-11,21.79,21.79,21.39,21.64,3028,19.4516037477973,19.4516037477973,19.0945297918946,19.3177010143338,3392.01439919686,0.0,1.0
2019-07-12,21.1,21.77,21.1,21.66,11764,18.8356511738652,19.4337500500022,18.8356511738652,19.3355547121289,13178.2223884253,0.0,1.0
2019-07-15,20.71,21.8,20.68,21.29,17949,18.4875040668601,19.4605305966949,18.4607235201674,19.005261302919,20106.7590657809,0.0,1.0
2019-07-16,19.6,20.68,19.44,20.65,16757,17.4966238392303,18.4607235201674,17.3537942568692,18.4339429734747,18771.4614555289,0.0,1.0
2019-07-17,19.21,20.09,19.21,19.6,14146,17.1484767322252,17.934039435211,17.1484767322252,17.4966238392303,15846.577176697,0.0,1.0
2019-07-18,19.91,20.75,18.0,18.0,25120,17.7733561550548,18.5232114624504,16.0683280156196,16.0683280156196,28139.8288334957,0.0,1.0
2019-07-19,20.07,20.69,19.8,20.27,21012,17.9161857374159,18.469650369065,17.6751608171816,18.0947227153672,23537.9810290371,0.0,1.0
2019-07-22,20.79,20.79,19.96,20.31,18580,18.5589188580407,18.5589188580407,17.8179903995426,18.1304301109575,20813.6154349661,0.0,1.0
2019-07-23,20.41,21.21,20.28,20.69,12805,18.2196985999331,18.9338465117385,18.1036495642648,18.469650369065,14344.3673651637,0.0,1.0
2019-07-24,20.88,21.42,20.48,20.87,13488,18.6392604981188,19.1213103385873,18.2821865422161,18.6303336492212,15109.4749723802,0.0,1.0
2019-07-25,20.89,21.0,20.37,21.0,7651,18.6481873470163,18.7463826848896,18.1839912043429,18.7463826848896,8570.77350338678,0.0,1.0
2019-07-26,21.04,21.04,20.67,20.91,8020,18.7820900804798,18.7820900804798,18.4517966712699,18.6660410448115,8984.13325018455,0.0,1.0
2019-07-29,20.82,21.04,20.6,20.85,21794,18.5856994047334,18.7820900804798,18.3893087289869,18.6124799514261,24413.9900317358,0.0,1.0
2019-07-30,20.82,21.1,20.82,20.9,8595,18.5856994047334,18.8356511738652,18.5856994047334,18.6571141959139,9628.25751687481,0.0,1.0
2019-07-31,20.8,21.0,20.8,20.88,5441,18.5678457069382,18.7463826848896,18.5678457069382,18.6392604981188,6095.09588706411,0.0,1.0
2019-08-01,20.41,20.93,20.28,20.81,4507,18.2196985999331,18.6838947426066,18.1036495642648,18.5767725558358,5048.81403473588,0.0,1.0
2019-08-02,20.1,20.41,20.1,20.41,1771,17.9429662841086,18.2196985999331,17.9429662841086,18.2196985999331,1983.90274140608,0.0,1.0
2019-08-05,18.74,20.1,18.57,20.1,2255,16.7289148340395,17.9429662841086,16.5771584027809,17.9429662841086,2526.08734154192,0.0,1.0
2019-08-06,19.35,19.68,18.93,18.93,2767,17.2734526167911,17.5680386304108,16.8985249630933,16.8985249630933,3099.63799292526,0.0,1.0
2019-08-07,19.48,19.56,19.28,19.42,1411,17.3895016524595,17.46091644364,17.2109646745081,17.3359405590741,1580.62493965216,0.0,1.0
2019-08-08,19.75,20.28,19.35,19.35,6252,17.6305265726937,18.1036495642648,17.2734526167911,17.2734526167911,7003.59115712642,0.0,1.0
2019-08-09,19.85,19.91,19.17,19.34,11921,17.7197950616694,17.7733561550548,17.1127693366349,17.2645257678935,13354.0963186347,0.0,1.0
2019-08-12,20.55,21.0,19.89,20.14,14762,18.3446744844991,18.7463826848896,17.7555024572597,17.9786736796988,16536.6303041426,0.0,1.0
2019-08-13,21.0,21.4,20.55,20.95,26114,18.7463826848896,19.1034566407922,18.3446744844991,18.7017484404017,29253.3236527829,0.0,1.0
2019-08-14,20.3,20.83,18.81,20.55,19463,18.1215032620599,18.5946262536309,16.7914027763225,18.3446744844991,21802.7662653793,0.0,1.0
2019-08-15,20.45,20.59,19.5,19.5,8780,18.2554059955234,18.3803818800893,17.4073553502546,17.4073553502546,9835.4974983317,0.0,1.0
2019-08-16,20.62,20.85,19.845,20.46,14996,18.407162426782,18.6124799514261,17.7153316372206,18.264332844421,16798.7608752827,0.0,1.0
2019-08-19,21.36,21.38,20.25,20.31,18365,19.0677492452019,19.0856029429971,18.0768690175721,18.1304301109575,20572.7689700299,0.0,1.0
2019-08-20,21.11,21.5,20.99,21.26,6760,18.8445780227628,19.1927251297679,18.737455835992,18.9784807562263,7572.66094404582,0.0,1.0
2019-08-21,21.47,21.47,20.4,20.83,1307,19.1659445830752,19.1659445830752,18.2107717510356,18.5946262536309,1464.12246358992,0.0,1.0
2019-08-22,20.9,21.47,20.9,21.47,4843,18.6571141959139,19.1659445830752,18.6571141959139,19.1659445830752,5425.2066497062,0.0,1.0
2019-08-23,20.69,20.7,20.2,20.6,4109,18.469650369065,18.4785772179626,18.0322347730842,18.3893087289869,4602.9680205746,0.0,1.0
2019-08-26,20.77,20.99,20.29,20.9,11543,18.5410651602455,18.737455835992,18.1125764131623,18.6571141959139,12930.6546267931,0.0,1.0
2019-08-27,20.82,20.82,20.55,20.81,9414,18.5856994047334,18.5856994047334,18.3446744844991,18.5767725558358,10545.714515865,0.0,1.0
2019-08-28,20.7,20.8,20.65,20.65,977,18.4785772179626,18.5678457069382,18.4339429734747,18.4339429734747,1094.4511453155,0.0,1.0
2019-08-29,20.96,21.12,20.49,21.0,6799,18.7106752892993,18.8535048716604,18.2911133911137,18.7463826848896,7616.34937256916,0.0,1.0
2019-08-30,20.29,20.82,20.29,20.82,3587,18.1125764131623,18.5856994047334,18.1125764131623,18.5856994047334,4018.21520803142,0.0,1.0
2019-09-03,19.33,20.07,19.29,19.54,7549,17.255598918996,17.9161857374159,17.2198915234057,17.4430627458449,8456.51145955648,0.0,1.0
2019-09-04,19.66,19.9,19.02,19.58,16441,17.5501849326157,17.7644293061572,16.9788666031714,17.4787701414351,18417.4731628783,0.0,1.0
2019-09-05,19.91,20.19,19.56,19.66,14970,17.7733561550548,18.0233079241867,17.46091644364,17.5501849326157,16769.6352562672,0.0,1.0
2019-09-06,20.43,20.5,19.8,20.07,12637,18.2375522977283,18.3000402400112,17.6751608171816,17.9161857374159,14156.1710576785,0.0,1.0
2019-09-09,20.9,21.0,20.33,20.47,8500,18.6571141959139,18.7463826848896,18.1482838087526,18.2732596933185,9521.83698585643,0.0,1.0
2019-09-10,20.76,20.87,20.53,20.53,8847,18.532138311348,18.6303336492212,18.3268207867039,18.3268207867039,9910.55197810255,0.0,1.0
2019-09-11,20.9,21.1,20.42,20.42,14471,18.6571141959139,18.8356511738652,18.2286254488307,18.2286254488307,16210.6474143916,0.0,1.0
2019-09-12,20.84,20.91,20.55,20.91,841,18.6035531025285,18.6660410448115,18.3446744844991,18.6660410448115,942.101753541795,0.0,1.0
2019-09-13,20.7,20.98,20.24,20.66,2108,18.4785772179626,18.7285289870944,18.0679421686745,18.4428698223723,2361.41557249239,0.0,1.0
2019-09-16,20.29,20.67,20.11,20.52,9692,18.1125764131623,18.4517966712699,17.9518931330061,18.3178939378064,10857.1345961083,0.0,1.0
2019-09-17,20.29,20.32,20.1,20.32,5938,18.1125764131623,18.139356959855,17.9429662841086,18.139356959855,6651.84329670772,0.0,1.0
2019-09-18,20.09,20.38,19.6,20.1,14568,17.934039435211,18.1929180532404,17.4966238392303,17.9429662841086,16319.3083776419,0.0,1.0
2019-09-19,19.72,20.26,19.61,20.24,13675,17.603746026001,18.0857958664696,17.5055506881278,18.0679421686745,15318.9553860691,0.0,1.0
2019-09-20,20.0,20.0,19.61,19.75,3986,17.8536977951329,17.8536977951329,17.5055506881278,17.6305265726937,4465.18143830868,0.0,1.0
2019-09-23,21.11,21.11,19.6,19.92,4733,18.8445780227628,18.8445780227628,17.4966238392303,17.7822830039524,5301.98287694805,0.0,1.0
2019-09-24,20.74,20.98,20.56,20.96,1995,18.5142846135528,18.7285289870944,18.3536013333966,18.7106752892993,2234.83115138631,0.0,1.0
2019-09-25,20.8,21.1,20.5,20.5,3057,18.5678457069382,18.8356511738652,18.3000402400112,18.3000402400112,3424.50066656037,0.0,1.0
2019-09-26,20.61,20.87,20.41,20.58,5151,18.3982355778845,18.6303336492212,18.2196985999331,18.3714550311918,5770.23321342899,0.0,1.0
2019-09-27,20.48,20.69,20.29,20.37,3443,18.2821865422161,18.469650369065,18.1125764131623,18.1839912043429,3856.90408732985,0.0,1.0
2019-09-30,20.02,20.26,19.85,20.18,3691,17.9786736796988,18.1942022352996,17.8260076194816,18.1223593834327,4110.08182897494,0.12,1.0
2019-10-01,20.12,20.58,19.96,20.41,4978,18.0684772445325,18.4815736427673,17.9247915407986,18.3289075825501,5543.2097926408,0.0,1.0
2019-10-02,19.76,19.93,19.53,19.78,2367,17.7451844111313,17.8978504713485,17.5386362120139,17.7631451240981,2635.75282828059,0.0,1.0
2019-10-03,20.08,20.33,19.79,19.93,6668,18.032555818599,18.2570647306832,17.7721254805814,17.8978504713485,7425.09499745458,0.0,1.0
2019-10-04,20.58,20.58,20.28,20.28,1177,18.4815736427673,18.4815736427673,18.2121629482664,18.2121629482664,1310.63839412178,0.0,1.0
2019-10-07,20.08,20.4,19.98,20.38,990,18.032555818599,18.3199272260667,17.9427522537654,18.3019665131,1102.40612589683,0.0,1.0
2019-10-08,19.8,19.96,19.59,19.7,2991,17.7811058370648,17.9247915407986,17.5925183509141,17.6913022722311,3330.60275005798,0.0,1.0
2019-10-09,19.8,20.02,19.14,20.02,4049,17.7811058370648,17.9786736796988,17.1884023091626,17.9786736796988,4508.72970076388,0.0,1.0
2019-10-10,19.96,20.01,19.71,19.99,3269,17.9247915407986,17.9696933232155,17.7002826287145,17.9517326102487,3640.16729854215,0.0,1.0
2019-10-11,20.3,20.37,19.69,19.69,2773,18.2301236612331,18.2929861566167,17.6823219157478,17.6823219157478,3087.85069405242,0.0,1.0
2019-10-14,19.87,20.12,19.87,20.12,675,17.8439683324484,18.0684772445325,17.8439683324484,18.0684772445325,751.640540384196,0.0,1.0
2019-10-15,19.79,20.24,19.66,20.24,3890,17.7721254805814,18.1762415223329,17.6553808462977,18.1762415223329,4331.67659569561,0.0,1.0
2019-10-16,19.5,20.1,19.5,19.81,3902,17.5116951425638,18.0505165315658,17.5116951425638,17.7900861935482,4345.03909419132,0.0,1.0
2019-10-17,19.35,19.65,19.35,19.5,6292,17.3769897953133,17.6464004898143,17.3769897953133,17.5116951425638,7006.40337792205,0.0,1.0
2019-10-18,19.96,20.04,19.61,19.61,3837,17.9247915407986,17.9966343926656,17.6104790638808,17.6104790638808,4272.65889400619,0.0,1.0
2019-10-21,20.93,20.93,19.76,19.96,7807,18.7958861196852,18.7958861196852,17.7451844111313,17.9247915407986,8693.41881300655,0.0,1.0
2019-10-22,21.34,21.37,20.93,20.93,6918,19.1640807355032,19.1910218049533,18.7958861196852,18.7958861196852,7703.48038278203,0.0,1.0
2019-10-23,21.02,21.51,21.02,21.34,5226,18.8767093280354,19.3167467957204,18.8767093280354,19.1640807355032,5819.36809488567,0.0,1.0
2019-10-24,20.62,21.03,20.5,21.03,3754,18.5174950687008,18.8856896845188,18.4097307909004,18.8856896845188,4180.23494607745,0.0,1.0
2019-10-25,20.21,20.68,20.17,20.58,3085,18.1493004528828,18.571377207601,18.1133790269493,18.4815736427673,3435.27565494111,0.0,1.0
2019-10-28,20.83,21.33,20.3,20.3,8657,18.7060825548515,19.1551003790198,18.2301236612331,18.2301236612331,9639.92912312,0.0,1.0
2019-10-29,20.57,21.31,20.57,21.01,5357,18.472593286284,19.1371396660531,18.472593286284,18.8677289715521,5965.24203679725,0.0,1.0
2019-10-30,20.71,21.1,20.35,21.1,2514,18.5983182770511,18.9485521799024,18.2750254436499,18.9485521799024,2799.44343485315,0.0,1.0
2019-10-31,20.66,20.7,20.4,20.7,1140,18.5534164946343,18.5893379205677,18.3199272260667,18.5893379205677,1269.43735709331,0.0,1.0
2019-11-01,20.92,21.06,20.7,20.7,3214,18.7869057632018,18.9126307539689,18.5893379205677,18.5893379205677,3578.92251377009,0.0,1.0
2019-11-04,20.86,21.06,20.7,20.96,3156,18.7330236243016,18.9126307539689,18.5893379205677,18.8228271891352,3514.33710437412,0.0,1.0
2019-11-05,20.7,20.77,20.62,20.75,3021,18.5893379205677,18.6522004159513,18.5174950687008,18.6342397029846,3364.00899629728,0.0,1.0
2019-11-06,20.83,20.88,20.64,20.84,2929,18.7060825548515,18.7509843372683,18.5354557816675,18.7150629113349,3261.56317449676,0.0,1.0
2019-11-07,20.56,21.0,20.56,20.67,1506,18.4636129298006,18.8587486150687,18.4636129298006,18.5623968511176,1676.99356121275,0.0,1.0
2019-11-08,20.56,20.56,20.56,20.56,69,18.4636129298006,18.4636129298006,18.4636129298006,18.4636129298006,76.8343663503848,0.0,1.0
2019-11-11,20.36,20.63,20.34,20.63,3152,18.2840058001333,18.5264754251842,18.2660450871666,18.5264754251842,3509.88293820888,0.0,1.0
2019-11-12,20.31,21.0,20.01,20.1,11758,18.2391040177165,18.8587486150687,17.9696933232155,18.0505165315658,13093.021442722,0.0,1.0
2019-11-13,20.38,20.38,20.0,20.26,1015,18.3019665131,18.3019665131,17.9607129667321,18.1942022352996,1130.24466442957,0.0,1.0
2019-11-14,20.95,20.95,20.47,20.49,2518,18.8138468326519,18.8138468326519,18.3827897214503,18.400750434417,2803.89760101838,0.0,1.0
2019-11-15,20.59,20.95,20.3,20.43,2944,18.4905539992507,18.8138468326519,18.2301236612331,18.3468682955168,3278.26629761642,0.0,1.0
2019-11-18,20.92,21.07,20.39,20.4,6336,18.7869057632018,18.9216111104523,18.3109468695834,18.3199272260667,7055.39920573967,0.0,1.0
2019-11-19,23.16,23.18,21.19,21.2,12712,20.7985056154758,20.8164663284425,19.0293753882527,19.038355744736,14155.3400731317,0.0,1.0
2019-11-20,23.0,23.46,22.72,23.14,14201,20.6548199117419,21.0679163099768,20.4033699302077,20.780544902509,15813.4034281422,0.0,1.0
2019-11-21,22.66,23.58,22.66,23.01,3919,20.3494877913075,21.1756805877772,20.3494877913075,20.6638002682253,4363.96930039359,0.0,1.0
2019-11-22,22.43,22.5,21.51,22.5,1775,20.1429395921901,20.2058020875736,19.3167467957204,20.2058020875736,1976.53623582511,0.0,1.0
2019-11-25,22.29,22.5,22.22,22.5,4743,20.0172146014229,20.2058020875736,19.9543521060394,20.2058020875736,5281.52753043298,0.0,1.0
2019-11-26,22.41,22.85,22.18,22.34,16596,20.1249788792233,20.5201145644914,19.9184306801059,20.0621163838398,18480.3354195795,0.0,1.0
2019-11-27,22.43,22.54,22.27,22.35,1684,20.1429395921901,20.2417235135071,19.9992538884562,20.0710967403231,1875.20395556591,0.0,1.0
2019-11-29,22.19,22.43,22.19,22.43,554,19.9274110365893,20.1429395921901,19.9274110365893,20.1429395921901,616.902013885697,0.0,1.0
2019-12-02,21.9,22.2,21.67,22.02,2768,19.6669806985717,19.9363913930726,19.4604324994542,19.7747449763721,3082.28298634586,0.0,1.0
2019-12-03,21.6,22.05,21.59,21.85,11511,19.3975700040707,19.8016860458222,19.3885896475873,19.6220789161548,12817.9766820185,0.0,1.0
2019-12-04,21.57,22.75,21.3,22.7,6196,19.3706289346206,20.4303109996578,19.1281593095697,20.3854092172409,6899.50338995628,0.0,1.0
2019-12-05,21.57,21.57,21.57,21.57,107,19.3706289346206,19.3706289346206,19.3706289346206,19.3706289346206,119.148944920162,0.0,1.0
2019-12-06,21.65,22.16,21.49,21.71,15092,19.4424717864875,19.9004699671392,19.2987860827537,19.4963539253877,16805.5689414494,0.0,1.0
2019-12-09,21.61,21.65,21.3,21.65,3471,19.406550360554,19.4424717864875,19.1281593095697,19.4424717864875,3865.10268988675,0.0,1.0
2019-12-10,21.47,21.7,21.28,21.28,826,19.2808253697869,19.4873735689043,19.110198596603,19.110198596603,919.785313121998,0.0,1.0
2019-12-11,21.21,21.58,21.21,21.58,1093,19.0473361012194,19.3796092911039,19.0473361012194,19.3796092911039,1217.10090465175,0.0,1.0
2019-12-12,21.5,21.5,20.87,21.3,5050,19.307766439237,19.307766439237,18.742003980785,19.1281593095697,5623.38478361512,0.0,1.0
2019-12-13,21.74,21.74,21.22,21.28,5812,19.5232949948378,19.5232949948378,19.0563164577028,19.110198596603,6471.90343809328,0.0,1.0
2019-12-16,21.93,22.17,21.49,21.49,3562,19.6939217680218,19.9094503236225,19.2987860827537,19.2987860827537,3966.43497014594,0.0,1.0
2019-12-17,21.72,21.74,21.5,21.71,4399,19.5053342818711,19.5232949948378,19.307766439237,19.4963539253877,4898.46924022235,0.0,1.0
2019-12-18,22.7,22.75,21.85,21.91,4703,20.3854092172409,20.4303109996578,19.6220789161548,19.675961055055,5236.98586878058,0.0,1.0
2019-12-19,22.76,22.8,22.7,22.79,869,20.4392913561411,20.4752127820746,20.3854092172409,20.4662324255912,967.667599398325,0.0,1.0
2019-12-20,22.72,22.72,22.55,22.71,1103,20.4033699302077,20.4033699302077,20.2507038699905,20.3943895737243,1228.23632006484,0.0,1.0
2019-12-23,22.95,23.25,22.9,22.9,6910,20.6099181293251,20.8793288238261,20.5650163469083,20.5650163469083,7694.57205045157,0.0,1.0
2019-12-24,23.05,23.16,23.05,23.1,1393,20.6997216941588,20.7985056154758,20.6997216941588,20.7446234765756,1551.16336704472,0.0,1.0
2019-12-26,23.5,23.55,23.32,23.32,2987,21.1038377359102,21.1487395183271,20.9421913192096,20.9421913192096,3326.14858389275,0.0,1.0
2019-12-27,23.65,24.27,23.47,23.7,7245,21.2385430831607,21.7953251851294,21.0768966664601,21.2834448655775,8067.6084667904,0.0,1.0
2019-12-30,24.18,24.51,23.75,23.75,9769,21.7145019767791,22.0108537407302,21.3283466479944,21.3283466479944,10878.1873170567,0.0,1.0
2019-12-31,23.79,24.24,23.79,24.24,1815,21.3642680739278,21.7683841156793,21.3642680739278,21.7683841156793,2021.07789747752,0.0,1.0
2020-01-02,24.13,24.23,23.98,23.98,2743,21.6696001943623,21.759403759196,21.5348948471118,21.5348948471118,3054.44444781312,0.0,1.0
2020-01-03,23.49,24.65,23.49,23.96,11629,21.0948573794269,22.1365787314973,21.0948573794269,21.5169341341451,12949.3745838931,0.0,1.0
2020-01-06,24.16,24.26,23.31,23.66,20528,21.6965412638124,21.786344828646,20.9332109627263,21.2475234396441,22858.7807600101,0.0,1.0
2020-01-07,23.52,23.96,23.13,23.89,18931,21.2295627266774,21.6267144103397,20.8775419161585,21.5635311879389,20973.4475331648,0.12,1.0
2020-01-08,23.85,23.92,23.6,23.62,8657,21.5274264894241,21.5906097118249,21.3017721237069,21.3198244729642,9590.99547274884,0.0,1.0
2020-01-09,23.35,23.9,23.35,23.9,5713,21.0761177579896,21.5725573625675,21.0761177579896,21.5725573625675,6329.37012080562,0.0,1.0
2020-01-10,23.45,23.84,23.15,23.84,11548,21.1663795042765,21.5184003147954,20.8955942654158,21.5184003147954,12793.9027052447,0.0,1.0
2020-01-13,23.36,23.84,23.36,23.57,11747,21.0851439326183,21.5184003147954,21.0851439326183,21.2746935998208,13014.3726254338,0.0,1.0
2020-01-14,23.53,23.7,23.45,23.64,5787,21.238588901306,21.3920338699938,21.1663795042765,21.3378768222216,6411.35391022267,0.0,1.0
2020-01-15,24.08,24.1,23.41,23.67,18040,21.735028505884,21.7530808551413,21.1302748057618,21.3649553461077,19986.3183930217,0.0,1.0
2020-01-16,24.2,24.21,23.43,23.43,9593,21.8433426014282,21.8523687760569,21.1483271550191,21.1483271550191,10627.9796199699,0.0,1.0
2020-01-17,24.27,24.65,23.78,24.34,8361,21.906525823829,22.2495204597192,21.4642432670233,21.9697090462299,9263.06031508066,0.0,1.0
2020-01-21,24.06,24.59,23.83,24.3,8448,21.7169761566266,22.1953634119471,21.5093741401667,21.9336043477151,9359.44666209797,0.0,1.0
2020-01-22,24.05,24.32,23.81,24.1,11430,21.7079499819979,21.9516566969725,21.4913217909093,21.7530808551413,12663.1717977959,0.0,1.0
2020-01-23,24.02,24.2,23.66,24.05,3163,21.6808714581118,21.8433426014282,21.355929171479,21.7079499819979,3504.25305305586,0.0,1.0
2020-01-24,23.91,24.02,23.66,23.98,2127,21.5815835371962,21.6808714581118,21.355929171479,21.6447667595971,2356.48000121714,0.0,1.0
2020-01-27,23.9,24.25,23.45,24.25,5045,21.5725573625675,21.8884734745717,21.1663795042765,21.8884734745717,5589.3002379598,0.0,1.0
2020-01-28,24.35,24.5,24.16,24.16,2396,21.9787352208586,22.1141278402889,21.8072379029135,21.8072379029135,2654.50215463858,0.0,1.0
2020-01-29,24.06,24.91,24.06,24.65,16046,21.7169761566266,22.4842010000652,21.7169761566266,22.2495204597192,17777.187634946,0.0,1.0
2020-01-30,24.29,24.31,24.15,24.15,2495,21.9245781730864,21.9426305223438,21.7982117282848,21.7982117282848,2764.18317021005,0.0,1.0
2020-01-31,23.91,24.4,23.7,24.13,5422,21.5815835371962,22.023866094002,21.3920338699938,21.7801593790274,6006.97440836829,0.0,1.0
2020-02-03,23.78,24.28,23.72,24.1,13901,21.4642432670233,21.9155519984577,21.4100862192511,21.7530808551413,15400.7656308977,0.0,1.0
2020-02-04,24.01,24.18,23.91,24.1,1424,21.6718452834831,21.8252902521708,21.5815835371962,21.7530808551413,1577.63400175515,0.0,1.0
2020-02-05,24.03,24.45,24.03,24.17,2068,21.6898976327405,22.0689969671455,21.6898976327405,21.8162640775422,2291.11454749274,0.0,1.0
2020-02-06,23.26,24.1,23.26,24.1,7634,20.9948821863314,21.7530808551413,20.9948821863314,21.7530808551413,8457.62497851042,0.0,1.0
2020-02-07,22.85,23.86,22.85,23.61,4841,20.6248090265552,21.5364526640528,20.6248090265552,21.3107982983356,5363.2908725398,0.0,1.0
2020-02-10,23.8,24.16,23.1,23.5,17349,21.4822956162807,21.8072379029135,20.8504633922724,21.21151037742,19220.7670621138,0.0,1.0
2020-02-11,24.38,24.41,23.6,23.6,3748,22.0058137447446,22.0328922686307,21.3017721237069,21.3017721237069,4152.36814506904,0.0,1.0
2020-02-12,24.37,24.62,24.35,24.39,5677,21.9967875701159,22.2224419358332,21.9787352208586,22.0148399193733,6289.48611514327,0.0,1.0
2020-02-13,24.46,24.6,24.16,24.32,1777,22.0780231417741,22.2043895865758,21.8072379029135,21.9516566969725,1968.71883505541,0.0,1.0
2020-02-14,24.26,24.5,23.95,24.5,3456,21.8974996492004,22.1141278402889,21.617688235711,22.1141278402889,3828.86454358553,0.0,1.0
2020-02-18,24.26,24.26,23.85,23.95,2860,21.8974996492004,21.8974996492004,21.5274264894241,21.617688235711,3168.56267206441,0.0,1.0
2020-02-19,24.01,24.23,23.76,23.76,28994,21.6718452834831,21.8704211253143,21.4461909177659,21.4461909177659,32122.1350048377,0.0,1.0
2020-02-20,24.5,24.5,24.0,24.1,4642,22.1141278402889,22.1141278402889,21.6628191088544,21.7530808551413,5142.82095235071,0.0,1.0
2020-02-21,24.29,24.5,23.98,24.5,4395,21.9245781730864,22.1141278402889,21.6447667595971,22.1141278402889,4869.17235794516,0.0,1.0
2020-02-24,23.36,23.93,22.08,23.38,9580,21.0851439326183,21.5996358864536,19.9297935801461,21.1031962818757,10613.5770623696,0.0,1.0
2020-02-25,23.73,23.87,23.54,23.63,2710,21.4191123938798,21.5454788386815,21.2476150759347,21.3288506475929,3002.37931513797,0.0,1.0
2020-02-26,23.5,24.1,22.64,23.73,31334,21.21151037742,21.7530808551413,20.4352593593527,21.4191123938798,34714.5953728903,0.0,1.0
2020-02-27,23.46,24.0,22.81,22.81,15993,21.1754056789052,21.6628191088544,20.5887043280404,20.5887043280404,17718.4695154987,0.0,1.0
2020-02-28,23.22,23.51,22.35,23.18,12867,20.9587774878167,21.2205365520487,20.1735002951207,20.9226727893019,14255.2083571513,0.0,1.0
2020-03-02,23.17,24.19,23.0,23.56,26119,20.9136466146732,21.8343164267995,20.7602016459855,21.2656674251921,28936.9539970807,0.0,1.0
2020-03-03,23.59,24.11,22.9,22.9,21529,21.2927459490782,21.76210702977,20.6699398996986,20.6699398996986,23851.7432751311,0.0,1.0
2020-03-04,23.75,24.0,23.65,24.0,4858,21.4371647431372,21.6628191088544,21.3469029968503,21.6628191088544,5382.12498632481,0.0,1.0
2020-03-05,23.78,23.9,23.5,23.8,4982,21.4642432670233,21.5725573625675,21.21151037742,21.4822956162807,5519.50322805067,0.0,1.0
2020-03-06,23.38,23.78,23.09,23.41,4507,21.1031962818757,21.4642432670233,20.8414372176437,21.1302748057618,4993.2559311169,0.0,1.0
2020-03-09,23.44,23.44,22.58,22.58,1632,21.1573533296478,21.1573533296478,20.3811023115806,20.3811023115806,1808.07492335984,0.0,1.0
2020-03-10,23.24,24.25,22.53,24.23,16030,20.976829837074,21.8884734745717,20.3359714384371,21.8704211253143,17759.4614102073,0.0,1.0
2020-03-11,22.0,23.22,22.0,22.9,2070,19.8575841831166,20.9587774878167,19.8575841831166,20.6699398996986,2293.33032558508,0.0,1.0
2020-03-12,21.12,24.0,20.11,21.68,33546,19.0632808157919,21.6628191088544,18.1516371782943,19.5687465949985,37165.2459430325,0.0,1.0
2020-03-13,21.66,22.5,19.37,21.01,32285,19.5506942457411,20.308892914551,17.4837002557713,18.9639928948763,35768.1978558042,0.0,1.0
2020-03-16,20.81,21.28,17.27,17.27,13903,18.7834694023025,19.2076996098509,15.5882035837465,15.5882035837465,15402.9814089901,0.0,1.0
2020-03-17,19.64,20.99,18.72,20.99,11319,17.7274069707459,18.9459405456189,16.8969989049065,18.9459405456189,12540.1961136703,0.0,1.0
2020-03-18,17.78,19.4,17.1,17.51,15145,16.0485384898097,17.5107787796573,15.4347586150588,15.8048317748351,16778.9796043411,0.0,1.0
2020-03-19,21.34,21.63,17.11,17.68,10165,19.2618566576231,19.5236157218551,15.4437847896875,15.9582767435228,11261.6921543828,0.0,1.0
2020-03-20,19.96,21.3,19.43,21.3,17107,18.0162445588639,19.2257519591083,17.5378573035434,19.2257519591083,18952.6579129392,0.0,1.0
2020-03-23,19.33,20.04,17.98,19.64,13156,17.4475955572565,18.0884539558935,16.2290619823835,17.7274069707459,14575.3882914963,0.0,1.0
2020-03-24,20.16,21.34,18.0,18.0,16824,18.1967680514377,19.2618566576231,16.2471143316408,16.2471143316408,18639.1253128713,0.0,1.0
2020-03-25,19.53,20.64,17.61,20.64,10915,17.6281190498303,18.6300244336148,15.8950935211219,18.6300244336148,12092.6089390151,0.0,1.0
2020-03-26,19.38,19.65,17.89,17.89,5537,17.4927264304,17.7364331453746,16.1478264107252,16.1478264107252,6134.38164867855,0.0,1.0
2020-03-27,18.85,19.7,18.51,19.7,8070,17.0143391750794,17.781564018518,16.707449237704,17.781564018518,8940.66460264332,0.0,1.0
2020-03-30,20.15,20.45,18.5,19.2,24784,18.187741876809,18.4585271156697,16.6984230630753,17.3302552870835,27457.9221204352,0.0,1.0
2020-03-31,20.27,20.76,19.4,19.48,14151,18.2960559723533,18.7383385291591,17.5107787796573,17.5829881766869,15677.7378924418,0.0,1.0
2020-04-01,20.07,20.37,19.88,19.95,5982,18.1155324797795,18.3863177186402,17.9440351618344,18.0072183842353,6627.39227422706,0.0,1.0
2020-04-02,20.26,20.5,19.9,20.0,9207,18.2870297977246,18.5036579888132,17.9620875110918,18.0523492573787,10200.3344481459,0.0,1.0
2020-04-03,20.0,20.7,19.58,19.58,5006,18.160663352923,18.7962865702753,17.7792894225116,17.7792894225116,5513.01447828917,0.12,1.0
2020-04-06,19.71,20.31,18.11,20.31,35564,17.8973337343056,18.4421536348933,16.4444806660718,18.4421536348933,39165.9702169149,0.0,1.0
2020-04-07,19.29,20.54,18.66,20.1,12799,17.5159598038942,18.6510012634519,16.9438989082771,18.2514666696876,14095.300101403,0.0,1.0
2020-04-08,20.2,20.28,19.1,19.5,9651,18.3422699864522,18.4149126398639,17.3434335020414,17.7066467690999,10628.4663863302,0.0,1.0
2020-04-09,20.0,20.46,19.45,20.46,24125,18.160663352923,18.5783586100402,17.6612451107176,18.5783586100402,26568.4127624303,0.0,1.0
2020-04-13,20.12,20.34,19.8057,20.1,7425,18.2696273330405,18.4693946299227,17.9842325084493,18.2514666696876,8177.0140833594,0.0,1.0
2020-04-14,20.48,20.82,19.87,20.4,8568,18.5965192733931,18.9052505503928,18.042619041129,18.5238766199814,9435.77867558564,0.0,1.0
2020-04-15,20.93,20.95,18.36,20.38,15901,19.0051341988339,19.0232948621868,16.6714889579833,18.5057159566285,17511.4748740064,0.0,1.0
2020-04-16,20.09,21.7,20.09,21.0,22808,18.2423863380111,19.7043197379214,18.2423863380111,19.0686965205691,25118.0252139073,0.0,1.0
2020-04-17,21.27,21.49,20.76,21.36,15792,19.3138654758336,19.5136327727157,18.850768560334,19.3955884609217,17391.4352059813,0.0,1.0
2020-04-20,21.75,22.34,21.1,21.27,13953,19.7497213963037,20.285460965215,19.1594998373337,19.3138654758336,15366.1787885675,0.0,1.0
2020-04-21,21.57,23.19,21.4,21.85,12672,19.5862754261274,21.0572891577142,19.4319097876276,19.8405247130683,13955.4373689334,0.0,1.0
2020-04-22,21.85,22.71,21.39,22.71,22669,19.8405247130683,20.621433237244,19.4228294559511,20.621433237244,24964.9471051414,0.0,1.0
2020-04-23,21.52,22.19,21.5,22.0,12590,19.5408737677451,20.149255990068,19.5227131043922,19.9767296882153,13865.1322975751,0.0,1.0
2020-04-24,21.34,21.71,21.02,21.71,11210,19.3774277975688,19.7134000695979,19.086857183922,19.7134000695979,12345.3640234961,0.0,1.0
2020-04-27,22.04,22.11,21.34,21.34,28588,20.0130510149211,20.0766133366563,19.3774277975688,19.3774277975688,31483.4314633102,0.0,1.0
2020-04-28,22.3,22.35,21.6,22.06,17093,20.2491396385091,20.2945412968914,19.6135164211568,20.031211678274,18824.2022527761,0.0,1.0
2020-04-29,21.6,22.65,21.34,22.31,21391,19.6135164211568,20.5669512471853,19.3774277975688,20.2582199701856,23557.5095295813,0.0,1.0
2020-04-30,21.71,21.74,20.62,21.5,22415,19.7134000695979,19.7406410646273,18.7236439168636,19.5227131043922,24685.2216402021,0.0,1.0
2020-05-01,22.33,22.4,20.94,21.22,21303,20.2763806335385,20.3399429552737,19.0142145305104,19.2684638174513,23460.5967700748,0.0,1.0
2020-05-04,22.0,22.22,21.36,22.22,12110,19.9767296882153,20.1764969850974,19.3955884609217,20.1764969850974,13336.5172457215,0.0,1.0
2020-05-05,22.16,22.16,21.5,22.0,19997,20.1220149950387,20.1220149950387,19.5227131043922,19.9767296882153,22022.3233164899,0.0,1.0
2020-05-06,22.2,22.46,21.96,22.0,5503,20.1583363217445,20.3944249453325,19.9404083615094,19.9767296882153,6060.35131322919,0.0,1.0
2020-05-07,22.06,22.43,21.85,22.22,18740,20.031211678274,20.3671839503031,19.8405247130683,20.1764969850974,20638.0126494485,0.0,1.0
2020-05-08,21.61,22.25,21.61,21.9,18138,19.6225967528333,20.2037379801268,19.6225967528333,19.8859263714507,19975.0412719155,0.0,1.0
2020-05-11,22.64,22.97,21.6,22.04,31330,20.5578709155088,20.857521860832,19.6135164211568,20.0130510149211,34503.1449470236,0.0,1.0
2020-05-12,22.41,23.55,22.37,22.41,20657,20.3490232869502,21.3841810980668,20.3127019602443,20.3490232869502,22749.1690127885,0.0,1.0
2020-05-13,22.64,22.88,22.15,22.62,5751,20.5578709155088,20.7757988757439,20.1129346633622,20.5397102521559,6333.46909002019,0.0,1.0
2020-05-14,21.94,22.6,21.78,22.6,5523,19.9222476981565,20.521549588803,19.7769623913331,20.521549588803,6082.37694038976,0.0,1.0
2020-05-15,21.55,21.88,19.58,21.74,10888,19.5681147627745,19.8677657080977,17.7792894225116,19.7406410646273,11990.7514262111,0.0,1.0
2020-05-18,21.11,22.34,21.11,21.93,10252,19.1685801690102,20.285460965215,19.1685801690102,19.91316736648,11290.3364825051,0.0,1.0
2020-05-19,21.1,21.52,20.6,21.39,12225,19.1594998373337,19.5408737677451,18.7054832535107,19.4228294559511,13463.1646018948,0.0,1.0
2020-05-20,21.16,21.52,20.81,21.36,10786,19.2139818273925,19.5408737677451,18.8961702187163,19.3955884609217,11878.4207276922,0.0,1.0
2020-05-21,20.53,21.0,20.26,20.74,14618,18.6419209317754,19.0686965205691,18.396751976511,18.8326078969811,16098.5308916563,0.0,1.0
2020-05-22,20.01,20.39,19.55,20.25,34144,18.1697436845994,18.514796288305,17.7520484274822,18.3876716448345,37602.150688515,0.0,1.0
2020-05-26,20.79,21.39,20.07,20.15,42276,18.8780095553634,19.4228294559511,18.2242256746582,18.2968683280699,46557.7706920003,0.0,1.0
2020-05-27,21.42,21.49,21.0,21.0,8413,19.4500704509805,19.5136327727157,19.0686965205691,19.0686965205691,9265.08006509126,0.0,1.0
2020-05-28,21.35,22.25,21.15,21.21,12629,19.3865081292453,20.2037379801268,19.204901495716,19.2593834857748,13908.0822705381,0.0,1.0
2020-05-29,21.39,22.08,20.65,21.53,27024,19.4228294559511,20.049372341627,18.750884911893,19.5499540994216,29761.0274193541,0.0,1.0
2020-06-01,21.55,22.74,21.35,21.52,48039,19.5681147627745,20.6486742322734,19.3865081292453,19.5408737677451,52904.4551583168,0.0,1.0
2020-06-02,21.57,22.56,21.53,21.53,12811,19.5862754261274,20.4852282620971,19.5499540994216,19.5499540994216,14108.5154776993,0.0,1.0
2020-06-03,21.55,22.29,21.2,21.68,8054,19.5681147627745,20.2400593068326,19.2503031540983,19.6861590745685,8869.72005755914,0.0,1.0
2020-06-04,21.2,21.5,21.08,21.5,4050,19.2503031540983,19.5227131043922,19.1413391739808,19.5227131043922,4460.18950001423,0.0,1.0
2020-06-05,21.3,21.6,21.01,21.42,11182,19.341106470863,19.6135164211568,19.0777768522456,19.4500704509805,12314.5281454713,0.0,1.0
2020-06-08,22.53,22.63,21.01,21.27,31825,20.4579872670677,20.5487905838323,19.0777768522456,19.3138654758336,35048.2792192476,0.0,1.0
2020-06-09,23.09,23.35,22.13,22.27,14575,20.9664858409496,21.2025744645376,20.0947740000093,20.2218986434797,16051.175793261,0.0,1.0
2020-06-10,23.27,23.39,22.88,23.39,5364,21.1299318111259,21.2388957912434,20.7757988757439,21.2388957912434,5907.27320446327,0.0,1.0
2020-06-11,22.64,22.95,22.34,22.92,9011,20.5578709155088,20.8393611974791,20.285460965215,20.8121202024497,9923.64631719213,0.0,1.0
2020-06-12,22.85,23.25,22.35,22.76,7420,20.7485578807145,21.111771147773,20.2945412968914,20.6668348956263,8171.50767656925,0.0,1.0
2020-06-15,22.18,22.52,22.05,22.49,10485,20.1401756583916,20.4489069353913,20.0221313465976,20.4216659403619,11546.9350389257,0.0,1.0
2020-06-16,21.89,22.81,21.51,22.81,17061,19.8768460397742,20.7122365540086,19.5317934360687,20.7122365540086,18788.9612493191,0.0,1.0
2020-06-17,21.96,22.1,21.61,21.99,5268,19.9404083615094,20.0675330049799,19.6225967528333,19.9676493565388,5801.55019409257,0.0,1.0
2020-06-18,21.84,22.01,21.34,21.4,2097,19.8314443813919,19.9858100198917,19.3774277975688,19.4319097876276,2309.38700778514,0.0,1.0
2020-06-19,21.69,22.53,21.27,22.04,14747,19.695239406245,20.4579872670677,19.3138654758336,20.0130510149211,16240.5961868419,0.0,1.0
2020-06-22,21.5,21.7,21.2,21.7,5552,19.5227131043922,19.7043197379214,19.2503031540983,19.7043197379214,6114.31409977257,0.0,1.0
2020-06-23,21.1,21.5,20.95,21.46,14791,19.1594998373337,19.5227131043922,19.0232948621868,19.4863917776863,16289.0525665952,0.0,1.0
2020-06-24,20.2,21.34,20.02,21.02,9188,18.3422699864522,19.3774277975688,18.1788240162759,19.086857183922,10118.5731175631,0.0,1.0
2020-06-25,20.26,20.53,20.05,20.25,4567,18.396751976511,18.6419209317754,18.2060650113053,18.3876716448345,5029.55196211479,0.0,1.0
2020-06-26,20.47,20.47,19.76,20.23,9804,18.5874389417167,18.5874389417167,17.9427353926879,18.3695109814816,10796.9624341085,0.0,1.0
2020-06-29,21.9,21.9,20.48,20.48,24793,19.8859263714507,19.8859263714507,18.5965192733931,18.5965192733931,27304.0687095931,0.0,1.0
2020-06-30,22.98,22.98,21.96,22.01,9104,20.8666021925085,20.8666021925085,19.9404083615094,19.9858100198917,10026.0654834887,0.0,1.0
2020-07-01,22.63,23.36,22.46,22.8,6860,20.6577545639499,21.3241337434321,20.5025703714677,20.812938756432,7514.94067370296,0.12,1.0
2020-07-02,21.9,23.5,21.51,23.5,15142,19.9913753844676,21.4519324901822,19.6353645899497,21.4519324901822,16587.6431022173,0.0,1.0
2020-07-06,22.07,22.14,21.22,22.14,17920,20.1465595769498,20.2104589503248,19.3706386145389,20.2104589503248,19630.8654333465,0.0,1.0
2020-07-07,21.96,22.18,21.26,22.18,3166,20.0461462759319,20.2469728779677,19.4071525421818,20.2469728779677,3468.26562287808,0.0,1.0
2020-07-08,21.45,21.96,20.92,21.96,3705,19.5805936984854,20.0461462759319,19.0967841572175,20.0461462759319,4058.72524724045,0.0,1.0
2020-07-09,21.01,21.45,20.4,21.45,6294,19.1789404944139,19.5805936984854,18.6221030978603,19.5805936984854,6894.90329450241,0.0,1.0
2020-07-10,21.69,21.92,20.77,20.88,10046,19.7996772643426,20.0096323482891,18.9598569285567,19.0602702295746,11005.1157446093,0.0,1.0
2020-07-13,21.6,21.99,21.38,21.73,12947,19.7175209271462,20.0735317216641,19.5166943251104,19.8361911919855,14183.0811811125,0.0,1.0
2020-07-14,21.3,22.24,20.87,21.59,12949,19.4436664698247,20.301743769432,19.0511417476639,19.7083924452354,14185.2721259154,0.0,1.0
2020-07-15,21.81,22.0,21.3,21.59,13840,19.9092190472712,20.0826602035748,19.4436664698247,19.7083924452354,15161.3380355756,0.0,1.0
2020-07-16,22.1,22.14,21.46,21.68,5986,20.1739450226819,20.2104589503248,19.5897221803961,19.7905487824319,6557.49779486677,0.0,1.0
2020-07-17,24.42,24.74,23.03,23.3,31954,22.291752825968,22.5838642471109,21.0228938403785,21.2693628519678,35004.7251147966,0.0,1.0
2020-07-20,24.0,24.39,23.38,24.39,11162,21.9083565857179,22.2643673802359,21.3423907072536,22.2643673802359,12227.6629445879,0.0,1.0
2020-07-21,23.5,23.83,23.09,23.83,6280,21.4519324901822,21.7531723932358,21.0776647318428,21.7531723932358,6879.56668088258,0.0,1.0
2020-07-22,23.69,23.77,23.09,23.68,13867,21.6253736464858,21.6984015017715,21.0776647318428,21.616245164575,15190.9157904138,0.0,1.0
2020-07-23,22.31,23.6,22.0582,23.47,18989,20.365643142807,21.5432173092893,20.1357879682951,21.42454704445,20801.9254304585,0.0,1.0
2020-07-24,22.78,23.37,22.58,22.58,7752,20.7946817926106,21.3332622253428,20.6121121543963,20.6121121543963,8492.10205576464,0.0,1.0
2020-07-27,23.5,23.5,22.47,22.78,13133,21.4519324901822,21.4519324901822,20.5116988533784,20.7946817926106,14386.8390477756,0.0,1.0
2020-07-28,23.13,23.7427,22.42,23.49,16027,21.1141786594857,21.6734807461552,20.4660564438248,21.4428040082714,17557.136177469,0.0,1.0
2020-07-29,23.4,23.4,22.72,23.2,1637,21.360647671075,21.360647671075,20.7399109011463,21.1780780328607,1793.28832111542,0.0,1.0
2020-07-30,22.29,22.85,21.18,22.85,8673,20.3473861789855,20.8585811659856,19.3341246868961,20.8585811659856,9501.03213746734,0.0,1.0
2020-07-31,21.67,22.58,21.59,22.09,4780,19.7814203005212,20.6121121543963,19.7083924452354,20.1648165407712,5236.35807876095,0.0,1.0
2020-08-03,21.88,21.88,21.365,21.57,7469,19.9731184206462,19.9731184206462,19.5030016022443,19.690135481414,8182.08336616435,0.0,1.0
2020-08-04,21.8115,22.18,21.4501,21.78,3508,19.9105883195578,20.2469728779677,19.5806849833045,19.881833601539,3842.91718416181,0.0,1.0
2020-08-05,21.96,22.3,21.59,21.99,4039,20.0461462759319,20.3565146608963,19.7083924452354,20.0735317216641,4424.61302931287,0.0,1.0
2020-08-06,22.0,22.05,21.765,21.96,4358,20.0826602035748,20.1283026131284,19.868140878673,20.0461462759319,4774.06872536407,0.0,1.0
2020-08-07,22.49,22.6,21.785,21.93,11981,20.5299558171999,20.6303691182177,19.8863978424944,20.0187608301998,13124.8548413462,0.0,1.0
2020-08-10,23.47,23.47,22.59,22.59,7668,21.42454704445,21.42454704445,20.621240636307,20.621240636307,8400.08237404582,0.0,1.0
2020-08-11,23.5269,23.73,22.85,23.73,11494,21.476488106522,21.6618875741286,20.8585811659856,21.6618875741286,12591.3597818574,0.0,1.0
2020-08-12,23.05,23.6,22.7,23.13,10451,21.0411508041999,21.5432173092893,20.7216539373249,21.1141786594857,11448.7820671822,0.0,1.0
2020-08-13,22.75,23.3,22.51,23.18,7925,20.7672963468785,21.2693628519678,20.5482127810213,21.1598210690392,8681.61878120932,0.0,1.0
2020-08-14,22.74,22.925,22.5,22.5,2263,20.7581678649678,20.927044780316,20.5390842991106,20.5390842991106,2479.05404440084,0.0,1.0
2020-08-17,23.85,23.85,22.72,22.72,7871,21.7714293570572,21.7714293570572,20.7399109011463,20.7399109011463,8622.46327153295,0.0,1.0
2020-08-18,24.0873,24.4,23.5,23.77,12959,21.9880482327985,22.2734958621466,21.4519324901822,21.6984015017715,14196.2268499295,0.0,1.0
2020-08-19,23.8,24.4,23.61,24.4,2536,21.7257869475036,22.2734958621466,21.5523457912,22.2734958621466,2778.11800998699,0.0,1.0
2020-08-20,23.4501,24.19,23.27,23.5,5347,21.4063813654477,22.0817977420215,21.2419774062357,21.4519324901822,5857.49093036293,0.0,1.0
2020-08-21,23.99,23.99,23.2772,23.47,1743,21.8992281038072,21.8992281038072,21.2485499132114,21.42454704445,1909.40839566535,0.0,1.0
2020-08-24,23.46,23.87,23.1953,23.78,8319,21.4154185625393,21.7896863208786,21.1737876463626,21.7075299836822,9113.23490736661,0.0,1.0
2020-08-25,22.74,23.8251,22.51,23.8251,16019,20.7581678649678,21.7486994370995,20.5482127810213,21.7486994370995,17548.3723982577,0.0,1.0
2020-08-26,22.7,22.9567,22.41,22.945,1555,20.7216539373249,20.955982067973,20.4569279619141,20.9453017441374,1703.45958419943,0.0,1.0
2020-08-27,22.08,23.0,21.5,23.0,8152,20.1556880588605,20.9955083946464,19.626236108039,20.9955083946464,8930.29101633041,0.0,1.0
2020-08-28,22.29,22.805,21.735,22.32,6377,20.3473861789855,20.8175029973874,19.8407554329408,20.3747716247177,6985.82750381981,0.0,1.0
2020-08-31,22.04,22.5,21.63,22.24,3205,20.1191741312176,20.5390842991106,19.7449063728783,20.301743769432,3510.98904653324,0.0,1.0
2020-09-01,22.34,22.34,21.57,21.827,12916,20.3930285885391,20.3930285885391,19.690135481414,19.9247374665194,14149.1215366687,0.0,1.0
2020-09-02,23.24,23.92,22.1401,22.3993,29596,21.2145919605035,21.8353287304322,20.2105502351439,20.4471604862697,32421.6011922614,0.0,1.0
2020-09-03,22.6,23.49,22.26,23.13,11176,20.6303691182177,21.4428040082714,20.3200007332534,21.1141786594857,12242.9995582076,0.0,1.0
2020-09-04,22.5,23.03,22.02,22.8,10583,20.5390842991106,21.0228938403785,20.1009171673962,20.812938756432,11593.3844241689,0.0,1.0
2020-09-08,22.9314,23.99,21.99,22.35,13950,20.9328870087389,21.8992281038072,20.0735317216641,20.4021570704498,15281.8399997312,0.0,1.0
2020-09-09,23.6,24.1,22.6,23.02,11740,21.5432173092893,21.9996414048251,20.6303691182177,21.0137653584678,12860.8459926054,0.0,1.0
2020-09-10,23.4095,24.0,23.09,23.9,5135,21.3693197288902,21.9083565857179,21.0776647318428,21.8170717666108,5625.25078126307,0.0,1.0
2020-09-11,23.0501,23.44,22.89,23.41,2458,21.0412420890191,21.3971615987179,20.8950950936285,21.3697761529857,2692.67116267665,0.0,1.0
2020-09-14,22.98,23.15,22.5968,23.05,4528,20.9772514308249,21.1324356233071,20.6274480040063,21.0411508041999,4960.29903360453,0.0,1.0
2020-09-15,22.7,22.87,22.52,22.63,4243,20.7216539373249,20.8768381298071,20.557341262932,20.6577545639499,4648.08939920141,0.0,1.0
2020-09-16,22.49,22.9099,22.3,22.4,10056,20.5299558171999,20.9132607726308,20.3565146608963,20.4477994800034,11016.0704686234,0.0,1.0
2020-09-17,22.45,22.45,21.41,22.25,18875,20.493441889557,20.493441889557,19.5440797708426,20.3108722513427,20677.0415766973,0.0,1.0
2020-09-18,23.36,23.36,21.82,22.48,13733,21.3241337434321,21.3241337434321,19.9183475291819,20.5208273352891,15044.1224886243,0.0,1.0
2020-09-21,22.3,23.2,22.06,22.66,6783,20.3565146608963,21.1780780328607,20.1374310950391,20.685140009682,7430.58929879404,0.0,1.0
2020-09-22,22.89,22.97,22.2,22.63,5683,20.8950950936285,20.9681229489142,20.2652298417891,20.6577545639499,6225.56965723818,0.0,1.0
2020-09-23,22.01,22.84,22.01,22.8304,3487,20.0917886854855,20.8494526840749,20.0917886854855,20.8406893414406,3819.9122637321,0.0,1.0
2020-09-24,22.17,22.68,21.6846,22.51,12924,20.237844396057,20.7033969735035,19.7947478841108,20.5482127810213,14157.88531588,0.0,1.0
2020-09-25,22.54,22.68,22.04,22.04,2259,20.5755982267534,20.7033969735035,20.1191741312176,20.1191741312176,2474.67215479519,0.0,1.0
2020-09-28,22.05,22.8693,22.05,22.58,11447,20.1283026131284,20.8761991360733,20.1283026131284,20.6121121543963,12539.8725789909,0.0,1.0
2020-09-29,22.85,22.98,22.47,22.47,5361,20.8585811659856,20.9772514308249,20.5116988533784,20.5116988533784,5872.82754398275,0.0,1.0
2020-09-30,23.0281,23.11,22.2939,22.75,4401,21.1307012117441,21.2058530666188,20.4569955725614,20.8755152429935,4796.18102042317,0.12,1.0
2020-10-01,23.76,24.07,23.3,23.49,15520,21.8022963592758,22.0867539296199,21.3801980290878,21.5545429915568,16913.5945096496,0.0,1.0
2020-10-02,23.4499,23.75,23.3015,23.75,3829,21.5177470284252,21.7931203086195,21.3815744366862,21.7931203086195,4172.81916091804,0.0,1.0
2020-10-05,24.16,24.88,23.955,24.44,18859,22.1693383855262,22.830014032777,21.9812293470729,22.4262678039015,20552.4148748377,0.0,1.0
2020-10-06,24.02,24.88,24.02,24.16,10993,22.0408736763386,22.830014032777,22.0408736763386,22.1693383855262,11980.0995131815,0.0,1.0
2020-10-07,25.01,25.2,24.39,24.39,13641,22.9493026913084,23.1236476537774,22.3803875506202,22.3803875506202,14865.8725970445,0.0,1.0
2020-10-08,25.15,25.15,24.1,24.7219,11762,23.0777674004961,23.0777674004961,22.1142820815887,22.6849406719015,12818.1506844393,0.0,1.0
2020-10-09,24.25,25.16,24.25,25.16,4185,22.2519228414326,23.0869434511523,22.2519228414326,23.0869434511523,4560.78563291774,0.0,1.0
2020-10-12,24.75,24.85,23.75,24.7,10847,22.7107253742456,22.8024858808082,21.7931203086195,22.6648451209643,11820.9896679233,0.0,1.0
2020-10-13,24.45,24.64,24.06,24.06,3939,22.4354438545578,22.6097888170268,22.0775778789636,22.0775778789636,4292.69644159212,0.0,1.0
2020-10-14,23.9,24.54,23.13,24.54,11099,21.9307610684635,22.5180283104641,21.2242051679314,22.5180283104641,12095.6176200129,0.0,1.0
2020-10-15,24.33,24.75,23.0001,23.84,6481,22.3253312466827,22.7107253742456,21.1050082699065,21.8757047645259,7062.95141862363,0.0,1.0
2020-10-16,24.49,24.65,24.03,24.62,6223,22.4721480571828,22.618964867683,22.0500497269948,22.5914367157142,6781.78470576994,0.0,1.0
2020-10-19,25.6311,26.1227,24.48,24.48,25313,23.5192271975688,23.9703218478306,22.4629720065266,22.4629720065266,27585.9418700231,0.0,1.0
2020-10-20,25.9,26.59,25.46,26.239,13679,23.7659711997156,24.3991186949976,23.3622249708401,24.0770393169629,14907.28474855,0.0,1.0
2020-10-21,27.35,27.98,26.0,26.5,23174,25.0964985448735,25.6745897362179,23.8577317062782,24.3165342390913,25254.8736576429,0.0,1.0
2020-10-22,27.72,28.2665,26.34,27.5,15399,25.4360124191551,25.9374835875198,24.1697174285911,25.2341393047174,16781.7295009081,0.0,1.0
2020-10-23,27.205,28.501,27.205,28.16,11761,24.9634458103577,26.1526619754091,24.9634458103577,25.8397586480306,12817.0608909786,0.0,1.0
2020-10-26,27.465,27.9,26.5,27.23,4520,25.2020231274204,25.6011813309678,24.3165342390913,24.9863859369983,4925.86644224331,0.0,1.0
2020-10-27,27.0,27.9,26.49,27.34,13262,24.7753367719043,25.6011813309678,24.307358188435,25.0873224942172,14452.8408754493,0.0,1.0
2020-10-28,27.0,27.1,26.1601,26.21,11806,24.7753367719043,24.8670972784669,24.004640277285,24.0504287700597,12866.101596709,0.0,1.0
2020-10-29,28.01,28.6294,26.65,26.67,19894,25.7021178881867,26.2704824658355,24.4541749989352,24.4725271002477,21680.3511066345,0.0,1.0
2020-10-30,28.2,28.5817,27.39,27.39,13855,25.8764628506556,26.2267127042051,25.1332027474985,25.1332027474985,15099.0883976285,0.0,1.0
2020-11-02,28.1,28.77,27.66,28.19,24167,25.784702344093,26.3994977380625,25.3809561152175,25.8672867999994,26337.0385640916,0.0,1.0
2020-11-03,28.54,29.85,28.11,28.54,20315,26.1884485729685,27.3905112089387,25.7938783947493,26.1884485729685,22139.154153578,0.0,1.0
2020-11-04,27.88,29.05,27.88,28.45,6717,25.5828292296553,26.6564271564378,25.5828292296553,26.1058641170621,7320.14267534253,0.0,1.0
2020-11-05,28.32,28.88,27.36,28.88,11430,25.9865754585308,26.5004342952814,25.1056745955297,26.5004342952814,12456.3392554958,0.0,1.0
2020-11-06,27.15,28.51,27.15,28.32,13129,24.9129775317482,26.1609204209997,24.9129775317482,25.9865754585308,14307.8983451797,0.0,1.0
2020-11-09,28.08,28.52,27.31,28.52,4556,25.7663502427805,26.170096471656,25.0597943422484,26.170096471656,4965.09900682754,0.0,1.0
2020-11-10,26.38,27.95,26.34,27.95,11874,24.2064216312161,25.6470615842491,24.1697174285911,25.6470615842491,12940.2075520348,0.0,1.0
2020-11-11,27.3,27.4812,26.1001,26.43,12032,25.0506182915921,25.2168883294836,23.9495839733474,24.2523018844974,13112.3949188211,0.0,1.0
2020-11-12,26.58,27.23,26.35,26.3814,4430,24.3899426443414,24.9863859369983,24.1788934792474,24.207706278308,4827.7850307827,0.0,1.0
2020-11-13,26.79,27.6964,26.7,27.03,9158,24.5826397081228,25.4143569396063,24.5000552522165,24.8028649238731,9980.32851284607,0.0,1.0
2020-11-16,31.25,31.75,26.9814,28.5,102635,28.6751583008152,29.1339608336282,24.7582693176837,26.1517443703434,111850.951836204,0.0,1.0
2020-11-17,32.78,33.1887,30.24,31.48,61892,30.0790940512231,30.4541192415445,27.7483771845328,28.8862074659092,67449.4968679917,0.0,1.0
2020-11-18,34.35,35.489,33.0,33.0,90119,31.5197340042561,32.5648861740042,30.2809671656608,30.2809671656608,98211.0968824167,0.0,1.0
2020-11-19,34.5,34.9,33.2501,34.9,37430,31.6573747641,32.0244167903504,30.5104601925739,32.0244167903504,40790.9692330015,0.0,1.0
2020-11-20,32.71,34.5,31.43,34.5,58312,30.0148616966293,31.6573747641,28.8403272126279,31.6573747641,63548.0362787812,0.0,1.0
2020-11-23,32.3472,34.1,32.3,33.0,18997,29.6819545788201,31.2903327378495,29.6386436197226,30.2809671656608,20702.8063724106,0.0,1.0
2020-11-24,32.4,32.85,32.02,32.02,11634,29.7304041262852,30.1433264058169,29.3817142013473,29.3817142013473,12678.6571214731,0.0,1.0
2020-11-25,32.33,32.47,32.18,32.18,6694,29.6661717716914,29.794636480879,29.5285310118474,29.5285310118474,7295.07742574704,0.0,1.0
2020-11-27,32.33,33.35,32.33,32.5,7159,29.6661717716914,30.60212893863,29.6661717716914,29.8221646328478,7801.83138496012,0.0,1.0
2020-11-30,33.12,33.87,32.3,32.76,24590,30.391079773536,31.0792835727555,29.6386436197226,30.0607419499106,26798.0211979563,0.0,1.0
2020-12-01,33.57,34.0,33.02,33.38,19157,30.8040020530677,31.1985722312869,30.2993192669734,30.6296570905987,20877.1733261184,0.0,1.0
2020-12-02,33.235,33.9351,32.65,33.72,20946,30.496604356083,31.1390196625278,29.9598053926917,30.9416428129116,22826.8138272629,0.0,1.0
2020-12-03,33.2,33.816,32.9741,33.45,15650,30.4644881787861,31.0297328992117,30.2572011944611,30.6938894451926,17055.2676595371,0.0,1.0
2020-12-04,31.7,33.495,30.8,33.2,25892,29.0880805803469,30.7351816731457,28.2622360212834,30.4644881787861,28216.932283753,0.0,1.0
2020-12-07,30.922,31.9524,30.0,31.44,35009,28.3741838392898,29.3196840989109,27.5281519687826,28.8495032632841,38152.5792647115,0.0,1.0
2020-12-08,30.6399,31.55,29.4,31.19,22733,28.1153274502767,28.950439820503,26.9775889294069,28.6201019968776,24774.2747414861,0.0,1.0
2020-12-09,29.35,30.3,29.1101,30.26,30127,26.9317086761256,27.8034334884704,26.7115752208819,27.7667292858454,32832.2075897044,0.0,1.0
2020-12-10,30.0,30.34,28.75,29.48,18853,27.5281519687826,27.8401376910954,26.38114563675,27.050997334657,20545.8761140737,0.0,1.0
2020-12-11,30.4749,31.2,29.96,30.0,12329,27.9639226144484,28.6292780475339,27.4914477661575,27.5281519687826,13436.0635766411,0.0,1.0
2020-12-14,29.14,31.17,29.0,30.85,18540,26.7390116123441,28.6017498955651,26.6105469031565,28.3081162745647,20204.770760883,0.0,1.0
2020-12-15,27.92,29.0021,27.4026,28.61,23178,25.6195334322803,26.6124738737943,25.1447645713254,26.2526809275623,25259.2328314857,0.0,1.0
2020-12-16,29.18,29.71,28.0,28.0,25419,26.7757158149692,27.262046499751,25.6929418375304,25.6929418375304,27701.4599768545,0.0,1.0
2020-12-17,29.61,30.65,29.25,29.75,20546,27.1702859931884,28.1245952614395,26.839948169563,27.2987507023761,22390.8964429936,0.0,1.0
2020-12-18,29.37,30.53,28.74,30.0,34265,26.9500607774381,28.0144826535644,26.3719695860937,27.5281519687826,37341.7729299706,0.0,1.0
2020-12-21,29.01,29.6,28.29,29.13,7382,26.6197229538128,27.1611099425321,25.959047306562,26.7298355616879,8044.85532669026,0.0,1.0
2020-12-22,29.72,30.0592,28.63,28.63,3389,27.2712225504073,27.5824741886676,26.2710330288748,26.2710330288748,3693.3100382218,0.0,1.0
2020-12-23,30.13,30.5,29.24,29.24,9116,27.647440627314,27.9869545015956,26.8307721189068,26.8307721189068,9934.55718749776,0.0,1.0
2020-12-24,31.21,31.21,30.0,30.5,3798,28.6384540981901,28.6384540981901,27.5281519687826,27.9869545015956,4139.03556363719,0.0,1.0
2020-12-28,33.42,33.99,31.69,31.69,33315,30.6663612932238,31.1893961806307,29.0789045296907,29.0789045296907,36306.4691423309,0.0,1.0
2020-12-29,32.3,33.46,31.36,33.4,26705,29.6386436197226,30.7030654958488,28.7760948580341,30.6480091919113,29102.9343672804,0.0,1.0
2020-12-30,30.88,32.91,30.74,32.8074,34776,28.3356444265335,30.1983827097545,28.2071797173459,30.1042364300213,37898.6573883746,0.0,1.0
2020-12-31,30.13,31.33,29.5,31.1,13524,27.647440627314,28.7485667060653,27.0693494359695,28.5375175409713,14738.3667621457,0.0,1.0
2021-01-04,30.605,31.5288,29.65,30.76,15680,28.0833030334864,28.9309865931117,27.2069901958134,28.2255318186584,17087.9614633573,0.0,1.0
2021-01-05,31.65,31.65,30.7393,30.78,7699,29.0422003270656,29.0422003270656,28.2065373937999,28.2438839199709,8390.31985372372,0.0,1.0
2021-01-06,30.49,32.2,30.49,31.6,8069,27.9777784509394,29.54688311316,27.9777784509394,28.9963200737843,8793.54343417282,0.0,1.0
2021-01-07,30.8992,31.2064,30.25,30.25,4729,28.4725511023249,28.7556253469214,27.8743356088614,27.8743356088614,5132.0416029763,0.13,1.0
2021-01-08,31.26,32.0843,30.49,31.39,12004,28.8050159052234,29.5645800322443,28.0954873624523,28.9248064384185,13027.072827686,0.0,1.0
2021-01-11,33.12,33.515,31.4001,31.45,26646,30.5189419955534,30.8829209233385,28.9341132413821,28.9800943768162,28916.9762218029,0.0,1.0
2021-01-12,33.3281,33.54,32.41,33.2,12889,30.7106989952295,30.9059575643375,29.8647013911801,30.5926592467503,13987.4993065683,0.0,1.0
2021-01-13,32.9,33.7229,32.1108,33.4,4762,30.3162195547616,31.0744936298867,29.5889988717033,30.7769523747428,5167.85411574817,0.0,1.0
2021-01-14,32.9,33.7305,32.61,33.0,17039,30.3162195547616,31.0814967687504,30.0489945191726,30.4083661187579,18491.1940945471,0.0,1.0
2021-01-15,31.58,32.9424,31.58,32.05,11902,29.0998849100113,30.355289697896,29.0998849100113,29.5329737607936,12916.3796063912,0.0,1.0
2021-01-19,31.4001,32.31,30.3773,31.01,22723,28.9341132413821,29.7725548271838,27.9916381848286,28.5746494952328,24659.6281125883,0.0,1.0
2021-01-20,30.94,31.85,30.91,31.52,18372,28.5101469004354,29.3486806328012,28.4825029312365,29.0445969716136,19937.802564999,0.0,1.0
2021-01-21,31.35,31.99,30.5,30.9657,15655,28.88794781282,29.4776858223959,28.104702018852,28.5338285673824,16989.2390134476,0.0,1.0
2021-01-22,31.3,31.95,30.9,31.2,13224,28.8418745308219,29.4408271967974,28.4732882748369,28.7497279668256,14351.0505725858,0.0,1.0
2021-01-25,32.375,32.6,31.02,31.6,16261,29.8324500937814,30.0397798627729,28.5838641516324,29.1183142228106,17646.8869752585,0.0,1.0
2021-01-26,32.64,32.69,32.0,32.69,7999,30.0766384883714,30.1227117703695,29.4869004787955,30.1227117703695,8680.73605037161,0.0,1.0
2021-01-27,30.18,32.6,30.06,32.5,42756,27.809833014064,30.0397798627729,27.6992571372685,29.9476332987767,46399.9938204386,0.0,1.0
2021-01-28,31.43,32.1,30.1542,30.25,27923,28.961665064017,29.5790470427917,27.786059200553,27.8743356088614,30302.8119433087,0.0,1.0
2021-01-29,31.36,31.41,30.51,31.32,11399,28.8971624692196,28.9432357512177,28.1139166752516,28.8603038436211,12370.5100935349,0.0,1.0
2021-02-01,31.52,32.05,31.1523,31.36,6880,29.0445969716136,29.5329737607936,28.7057740557994,28.8971624692196,7466.36629910696,0.0,1.0
2021-02-02,32.92,33.0048,31.53,31.68,14753,30.3346488675609,30.4127891538297,29.0538116280132,29.1920314740076,16010.3636643496,0.0,1.0
2021-02-03,33.32,33.7,31.6,33.17,12796,30.7032351235458,31.0533920667315,29.1183142228106,30.5650152775515,13886.5731342112,0.0,1.0
2021-02-04,31.72,33.31,31.72,32.83,17595,29.2288900996061,30.6940204671462,29.2288900996061,30.2517169599643,19094.5806733702,0.0,1.0
2021-02-05,32.65,32.65,31.15,31.84,7057,30.085853144771,30.085853144771,28.7036546848275,29.3394659764015,7658.45159488343,0.0,1.0
2021-02-08,33.538,33.7,32.15,32.5,15482,30.9041146330576,31.0533920667315,29.6251203247899,29.9476332987767,16801.4946283102,0.0,1.0
2021-02-09,33.04,33.48,32.59,33.22,3627,30.4452247443564,30.8506696259398,30.0305652063733,30.6110885595496,3936.12072192746,0.0,1.0
2021-02-10,33.3901,33.5,32.616,32.616,5852,30.7678298649072,30.8690989387391,30.0545233130123,30.0545233130123,6350.75226487994,0.0,1.0
2021-02-11,33.22,34.9,33.1601,33.4,21791,30.6110885595496,32.1591508346864,30.5558927677158,30.7769523747428,23648.1959336977,0.0,1.0
2021-02-12,33.25,34.5258,32.6101,34.5258,8156,30.6387325287485,31.8143383922124,30.0490866657365,31.8143383922124,8851.11679295296,0.0,1.0
2021-02-16,33.325,33.6,33.1001,33.25,5870,30.7078424517456,30.9612455027353,30.5006048293181,30.6387325287485,6370.28636275552,0.0,1.0
2021-02-17,33.7386,34.0,32.8999,33.1,13375,31.0889606404341,31.3298317587202,30.3161274081976,30.5005126827541,14514.9199492087,0.0,1.0
2021-02-18,33.21,33.86,32.91,33.86,9497,30.60187390315,31.2008265691255,30.3254342111613,31.2008265691255,10306.407084683,0.0,1.0
2021-02-19,33.82,34.19,33.09,33.23,7869,31.163967943527,31.5049102303131,30.4912980263545,30.6203032159492,8539.6564546036,0.0,1.0
2021-02-22,33.66,34.0,33.5,33.95,4431,31.016533441133,31.3298317587202,30.8690989387391,31.2837584767221,4808.64376036962,0.0,1.0
2021-02-23,37.1,37.4999,33.0362,33.65,40381,34.1863752426035,34.5548693520245,30.4417231749245,31.0073187847334,43822.5781285231,0.0,1.0
2021-02-24,35.13,37.8623,35.13,36.43,22135,32.3710879318777,34.8888084999469,32.3710879318777,33.5689932638288,24021.514248653,0.0,1.0
2021-02-25,34.85,35.5,34.45,35.45,9795,32.1130775526882,32.7120302186638,31.7444912967033,32.6659569366657,10629.8049272897,0.0,1.0
2021-02-26,35.03,35.76,34.88,34.98,6713,32.2789413678815,32.951611285054,32.1407215218871,32.2328680858833,7285.13327992806,0.0,1.0
2021-03-01,36.99,37.32,35.2851,35.74,6005,34.0850140222077,34.3890976833953,32.5140072526359,32.9331819722547,6516.79209682229,0.0,1.0
2021-03-02,36.95,37.08,36.1,37.0,4305,34.0481553966092,34.1679459298043,33.2649096026412,34.0942286786073,4671.90507524063,0.0,1.0
2021-03-03,38.3999,39.718,36.8774,36.95,13090,35.3841884279906,36.598772288025,33.9812569911479,34.0481553966092,14205.6300661788,0.0,1.0
2021-03-04,37.9,39.88,36.06,36.06,25059,34.9235477545734,36.7480497216989,33.2280509770427,33.2280509770427,27194.7199257735,0.0,1.0
2021-03-05,35.68,38.3,35.34,38.3,18625,32.877894033857,35.2921340105584,32.5645957162698,35.2921340105584,20212.3651629168,0.0,1.0
2021-03-08,37.87,37.87,35.61,35.73,21416,34.8959037853746,34.8959037853746,32.8133914390596,32.9239673158551,23241.2355612899,0.0,1.0
2021-03-09,39.29,40.7,37.35,37.91,17016,36.2043849941211,37.503651546468,34.4167416525941,34.9327624109731,18466.2338583727,0.0,1.0
2021-03-10,39.2,39.64,38.1,39.4,13258,36.1214530865245,36.5268979681079,35.1078408825659,36.305746214517,14387.9483130175,0.0,1.0
2021-03-11,41.3449,41.75,38.59,39.34,18128,38.0979047376798,38.4711904684285,35.5593590461475,36.2504582761192,19673.007016019,0.0,1.0
2021-03-12,41.601,42.0,40.82,41.15,8706,38.3338920880741,38.7015568784191,37.6142274232635,37.9183110844511,9447.99200581763,0.0,1.0
2021-03-15,41.12,42.14,40.84,41.99,10447,37.8906671152522,38.8305620680138,37.6326567360628,38.6923422220195,11337.3733614492,0.0,1.0
2021-03-16,39.4291,41.42,39.4291,41.21,10663,36.3325608646399,38.1671068072409,36.3325608646399,37.9735990228488,11571.782535956,0.0,1.0
2021-03-17,39.42,40.53,38.31,39.2,10432,36.3241755273162,37.3470023876744,35.301348666958,36.1214530865245,11321.0949465529,0.0,1.0
2021-03-18,40.51,40.57,39.2871,39.73,8984,37.3285730748752,37.3838610132729,36.2017127437652,36.6098298757045,9749.68529522922,0.0,1.0
2021-03-19,42.0,42.0,39.17,40.58,18596,38.7015568784191,38.7015568784191,36.0938091173256,37.3930756696726,20180.8935607839,0.0,1.0
2021-03-22,41.895,42.5,40.7118,41.8491,41682,38.6048029862231,39.1622896984003,37.5145248410196,38.5625077133488,45234.4593138629,0.0,1.0
2021-03-23,39.91,42.14,39.25,41.8541,19579,36.7756936908978,38.8305620680138,36.1675263685226,38.5671150415486,21247.672350322,0.0,1.0
2021-03-24,39.72,41.31,39.25,39.68,9004,36.6006152193049,38.0657455868451,36.1675263685226,36.5637565937064,9771.38984842431,0.0,1.0
2021-03-25,39.89,40.7853,38.1959,38.57,18725,36.7572643780985,37.5822525655568,35.1962094374383,35.5409297333482,20320.8879288922,0.0,1.0
2021-03-26,40.2,40.744,39.5,39.5,3045,37.0429187264869,37.5441960346264,36.3978927785132,36.3978927785132,3304.51822395068,0.0,1.0
2021-03-29,39.02,40.1838,38.8549,39.63,15914,35.9555892713313,37.0279909831195,35.8034552941735,36.5176833117083,17270.3129773239,0.0,1.0
2021-03-30,39.04,39.62,38.46,39.06,5133,35.9740185841305,36.5084686553087,35.4395685129524,35.9924478969298,5570.47357751688,0.0,1.0
2021-03-31,39.44,39.9005,38.4,39.0,10535,36.4623953733106,36.8881289704051,35.5009123310123,36.0556140861844,11395.3127803593,0.13,1.0
2021-04-01,40.0,40.38,39.26,39.26,10958,36.9801170114712,37.3314281230802,36.295984846759,36.295984846759,11852.855951322,0.0,1.0
2021-04-05,42.0,42.44,40.2115,40.43,23677,38.8291228620447,39.2359041491709,37.1756493801693,37.3776532693445,25610.5192881412,0.0,1.0
2021-04-06,41.6,43.04,41.5,41.61,10320,38.45932169193,39.790605904343,38.3668713994013,38.4685667211829,11162.7553766785,0.0,1.0
2021-04-07,39.85,43.4,39.6547,41.35,13270,36.8414415726782,40.1234269574462,36.6608861513696,38.2281959606083,14353.6592876476,0.0,1.0
2021-04-08,38.45,39.74,35.98,39.74,28085,35.5471374772767,36.7397462508966,33.2636152518183,36.7397462508966,30378.4868947689,0.0,1.0
2021-04-09,36.92,38.8016,35.8,38.1,17133,34.1326480015879,35.8721927058075,33.0972047252667,35.2235614534263,18532.1209175032,0.0,1.0
2021-04-12,38.69,38.69,36.45,37.67,15972,35.7690181793455,35.7690181793455,33.6981316267031,34.826025195553,17276.3109376268,0.0,1.0
2021-04-13,38.7501,39.6499,38.69,38.69,6928,35.8245808051552,36.6564485373283,35.7690181793455,35.7690181793455,7493.75671023534,0.0,1.0
2021-04-14,38.3057,39.3121,38.262,39.3121,2274,35.4137317051578,36.3441514491664,35.3733309273227,36.3441514491664,2459.70016730299,0.0,1.0
2021-04-15,37.1,38.27,35.8,38.27,32977,34.2990585281395,35.380726950725,33.0972047252667,35.380726950725,35669.9790752643,0.0,1.0
2021-04-16,37.835,38.75,36.32,37.0,26614,34.9785681782253,35.8244883548627,33.5779462464158,34.2066082356108,28787.3615886552,0.0,1.0
2021-04-19,40.1,41.41,38.36,39.11,20899,37.0725673039998,38.2836661361255,35.4639322140008,36.1573094079659,22605.6613001167,0.0,1.0
2021-04-20,37.92,40.0,34.13,40.0,71145,35.0571509268747,36.9801170114712,31.5532848400378,36.9801170114712,76954.8673714914,0.0,1.0
2021-04-21,43.0,48.3073,42.2401,45.38,272388,39.7536257873315,44.660240162706,39.0510960144061,41.953942749514,294631.84220375,0.0,1.0
2021-04-22,46.82,47.5,42.57,43.0,125653,43.285226961927,43.913888951122,39.3560895294582,39.7536257873315,135914.11834746,0.0,1.0
2021-04-23,45.36,48.0,44.7,48.0,52767,41.9354526910083,44.3761404137654,41.325280760319,44.3761404137654,57076.0768373251,0.0,1.0
2021-04-26,45.31,46.59,43.85,45.8,58026,41.889227544744,43.072591289111,40.5394532738253,42.3422339781345,62764.5390975917,0.0,1.0
2021-04-27,45.39,45.73,44.4,45.32,30017,41.9631877787669,42.2775187733644,41.047929882733,41.8984725739968,32468.2585408681,0.0,1.0
2021-04-28,46.11,46.45,45.0,45.5,22096,42.6288298849734,42.9431608795709,41.6026316379051,42.0648831005485,23900.4111243302,0.0,1.0
2021-04-29,45.83,47.75,45.41,46.74,20059,42.3699690658931,44.1450146824437,41.9816778372726,43.2112667279041,21697.0649322475,0.0,1.0
2021-04-30,44.7,45.68,44.1,45.56,30934,41.325280760319,42.2312936271001,40.770579005147,42.1203532760657,33460.1429091253,0.0,1.0
2021-05-03,45.4,45.54,44.5615,44.7,22483,41.9724328080198,42.1018632175599,41.1972371051668,41.325280760319,24319.0144509557,0.0,1.0
2021-05-04,44.89,46.15,44.3781,45.15,18435,41.5009363161235,42.6658100019849,41.0276832686692,41.7413070766981,19940.4452877004,0.0,1.0
2021-05-05,44.79,45.6,44.52,45.6,19100,41.4084860235948,42.1573333930771,41.1588702337674,42.1573333930771,20659.7507455969,0.0,1.0
2021-05-06,44.36,44.69,44.2101,44.61,12782,41.0109497657215,41.3160357310662,40.872366777221,41.2420754970432,13825.8080644094,0.0,1.0
2021-05-07,44.38,44.75,44.11,44.11,19009,41.0294398242273,41.3715059065834,40.7798240343998,40.7798240343998,20561.319472411,0.0,1.0
2021-05-10,43.9,44.75,43.75,44.7,19979,40.5856784200896,41.3715059065834,40.4470029812966,41.325280760319,21610.5319448314,0.0,1.0
2021-05-11,43.19,43.89,42.5401,43.61,33697,39.929281343136,40.5764333908367,39.3284468919921,40.3175725717564,36448.7759620093,0.0,1.0
2021-05-12,43.58,45.0,41.37,42.93,27932,40.2898374839978,41.6026316379051,38.2466860191141,39.6889105825614,30212.9925563357,0.0,1.0
2021-05-13,44.5,45.95,43.56,43.56,28644,41.1403801752617,42.4809094169275,40.2713474254921,40.2713474254921,30983.136144339,0.0,1.0
2021-05-14,44.6,45.6,43.86,44.86,18374,41.2328304677904,42.1573333930771,40.5486983030781,41.4732012283649,19874.4638847956,0.0,1.0
2021-05-17,44.05,44.05,42.7301,43.7,16044,40.7243538588826,40.7243538588826,39.5041024477966,40.4007778350323,17354.1906263014,0.0,1.0
2021-05-18,43.99,44.0,43.235,44.0,7259,40.6688836833654,40.6781287126183,39.9708839747739,40.6781287126183,7851.78694566951,0.0,1.0
2021-05-19,43.94,44.24,42.71,43.67,34150,40.6226585371011,40.9000094146871,39.4855199389983,40.3730427472737,36938.769003253,0.0,1.0
2021-05-20,43.18,46.59,42.82,44.06,43923,39.9200363138831,43.072591289111,39.5872152607799,40.7335988881355,47509.8550784739,0.0,1.0
2021-05-21,44.2,45.1,43.2,43.2,24828,40.8630292976756,41.6950819304337,39.9385263723889,39.9385263723889,26855.5126445905,0.0,1.0
2021-05-24,44.61,45.838,43.6823,44.5,13043,41.2420754970432,42.3773650892954,40.3844141332547,41.1403801752617,14108.1219358544,0.0,1.0
2021-05-25,43.0,44.9,42.76,44.45,21352,39.7536257873315,41.5101813453764,39.5317450852627,41.0941550289973,23095.6543413604,0.0,1.0
2021-05-26,43.09,44.6278,42.71,43.49,12286,39.8368310506073,41.2585316491133,39.4855199389983,40.206632220722,13289.3035424295,0.0,1.0
2021-05-27,42.66,43.58,41.5101,43.3,23286,39.439294792734,40.2898374839978,38.3762088789467,40.0309766649175,25187.5893121449,0.0,1.0
2021-05-28,41.79,42.83,41.64,42.7,26002,38.6349772477345,39.5964602900328,38.4963018089415,39.4762749097455,28125.3842349219,0.0,1.0
2021-06-01,42.31,42.8874,42.0188,42.4,10050,39.1157187688836,39.6495267579442,38.8465035170401,39.1989240321594,10870.7065441491,0.0,1.0
2021-06-02,42.1,42.9035,41.71,42.7,21401,38.9215731545734,39.6644112550413,38.5610170137116,39.4762749097455,23148.6557961528,0.0,1.0
2021-06-03,42.43,42.84,41.5,41.65,5642,39.226659119918,39.6057053192856,38.3668713994013,38.5055468381944,6102.73893752134,0.0,1.0
2021-06-04,41.91,42.4,41.52,42.39,6015,38.7459175987689,39.1989240321594,38.3853614579071,39.1896790029066,6506.19899134896,0.0,1.0
2021-06-07,42.17,42.7283,41.52,41.85,13083,38.9862883593435,39.5024383425311,38.3853614579071,38.6904474232517,14151.3884295625,0.0,1.0
2021-06-08,43.51,44.0657,41.76,41.76,23377,40.2251222792278,40.7388685548096,38.6072421599759,38.6072421599759,25286.0205853307,0.0,1.0
2021-06-09,44.82,45.2199,43.27,43.27,14430,41.4362211113534,41.8059298311756,40.0032415771589,40.0032415771589,15608.3876051813,0.0,1.0
2021-06-10,44.49,45.57,43.48,45.0,23027,41.1311351460088,42.1295983053185,40.1973871914692,41.6026316379051,24907.4387653853,0.0,1.0
2021-06-11,43.01,44.46,43.01,44.02,10847,39.7628708165844,41.1034000582502,39.7628708165844,40.696618771124,11732.7914312821,0.0,1.0
2021-06-14,43.6,44.29,42.97,43.38,15491,40.3083275425036,40.9462345609515,39.7258906995729,40.1049368989405,16756.0313507875,0.0,1.0
2021-06-15,45.14,45.14,43.2,44.1,22580,41.7320620474452,41.7320620474452,39.9385263723889,40.770579005147,24423.9356981977,0.0,1.0
2021-06-16,44.11,44.8655,43.01,44.8655,14396,40.7798240343998,41.478285994454,39.7628708165844,41.478285994454,15571.6110855294,0.0,1.0
2021-06-17,43.92,45.1,43.92,44.02,9189,40.6041684785953,41.6950819304337,40.6041684785953,40.696618771124,9939.39526708323,0.0,1.0
2021-06-18,43.61,44.505,43.01,44.03,31257,40.3175725717564,41.1450026898881,39.7628708165844,40.7058638003769,33809.5198458179,0.0,1.0
2021-06-21,43.61,44.1289,43.6,44.1289,5254,40.3175725717564,40.7972971396878,40.3083275425036,40.7972971396878,5683.05394855319,0.0,1.0
2021-06-22,43.62,43.86,43.01,43.86,5399,40.3268176010093,40.5486983030781,39.7628708165844,40.5486983030781,5839.89498824489,0.0,1.0
2021-06-23,44.3408,44.94,43.01,44.0,20960,40.993199309556,41.5471614623879,39.7628708165844,40.6781287126183,22671.6427030215,0.0,1.0
2021-06-24,44.67,44.875,44.0,44.46,10474,41.2975456725604,41.4870687722442,40.6781287126183,41.1034000582502,11329.3313774545,0.0,1.0
2021-06-25,43.97,46.1899,43.97,45.1,21477,40.6503936248597,42.7026976687038,40.6503936248597,41.6950819304337,23230.8621341981,0.0,1.0
2021-06-28,45.43,45.5,44.375,44.58,11143,42.0001678957784,42.0648831005485,41.0248173096008,41.2143404092846,12052.9634847218,0.0,1.0
2021-06-29,45.86,45.9999,45.05,45.1,7222,42.3977041536517,42.5270421128993,41.6488567841694,41.6950819304337,7811.76543898955,0.0,1.0
2021-06-30,44.56,45.6934,44.25,45.026,12363,41.1958503507789,42.2436819662989,40.90925444394,41.6266687139625,13372.5915428175,0.0,1.0
2021-07-01,44.77,44.99,44.17,44.5,10935,41.5101813453764,41.7141625804888,40.9538688859789,41.2598407386475,11793.7319022223,0.13,1.0
2021-07-02,44.27,44.65,43.05,44.3,16436,41.0465876292118,41.3989188534969,39.9154189617702,41.0744032521817,17726.7286277939,0.0,1.0
2021-07-06,43.41,44.24,43.0001,43.6,5418,40.2492064374087,41.0187720062419,39.869152308897,40.4253720495513,5843.47868735626,0.0,1.0
2021-07-07,42.35,43.71,42.0701,43.11,8331,39.2663877591398,40.5273626671075,39.0068679968309,39.97105020771,8985.23826953949,0.0,1.0
2021-07-08,42.0,43.18,40.98,41.47,93990,38.9418721578246,40.035953327973,37.9961409768489,38.4504628186902,101371.089299486,0.0,1.0
2021-07-09,42.7,43.32,42.0102,42.08,16929,39.590903360455,40.1657595684991,38.9513294696344,39.016047152411,18258.4442041813,0.0,1.0
2021-07-12,42.32,43.2,41.98,41.98,24057,39.2385721361699,40.0544970766196,38.923328409178,38.923328409178,25946.2101848892,0.0,1.0
2021-07-13,42.29,42.76,41.4,42.1,32915,39.2107565132001,39.6465346063948,38.3855596984271,39.0345909010575,35499.8340705668,0.0,1.0
2021-07-14,42.46,43.6,41.2892,42.11,23438,39.368378376696,40.4253720495513,38.2828273309251,39.0438627753808,25278.5997553075,0.0,1.0
2021-07-15,43.55,43.9746,42.2,42.64,14937,40.3790126779348,40.7726964617018,39.1273096442905,39.5352721145153,16110.0112870137,0.0,1.0
2021-07-16,42.34,43.75,42.1501,43.75,12100,39.2571158848165,40.5644501644006,39.0810429914172,40.5644501644006,13050.2200289795,0.0,1.0
2021-07-19,41.86,42.52,41.28,42.52,10307,38.8120659172985,39.4240096226358,38.2742972065476,39.4240096226358,11116.4146974125,0.0,1.0
2021-07-20,42.61,43.4801,41.44,41.69,10706,39.5074564915454,40.314202276415,38.4226471957203,38.6544440538026,11546.7483991945,0.0,1.0
2021-07-21,42.6,43.3615,42.3317,43.3615,7583,39.4981846172221,40.2042378469408,39.2494202291282,40.2042378469408,8178.49739502076,0.0,1.0
2021-07-22,43.04,43.25,42.3078,42.3078,10553,39.9061470874469,40.1008564482361,39.2272604494955,39.2272604494955,11381.7332203157,0.0,1.0
2021-07-23,42.76,43.64,42.65,43.04,7628,39.6465346063948,40.4624595468444,39.5445439888386,39.9061470874469,8227.03127116158,0.0,1.0
2021-07-26,42.7,43.13,42.31,42.55,7094,39.590903360455,39.9895939563566,39.2293002618467,39.4518252456057,7651.09594095705,0.0,1.0
2021-07-27,42.33,42.66,42.011,42.22,4674,39.2478440104932,39.5538158631619,38.9520712195802,39.145853392937,5041.05193516116,0.0,1.0
2021-07-28,41.9,42.9236,41.9,42.33,3937,38.8491534145917,39.7982224703238,38.8491534145917,39.2478440104932,4246.17489703241,0.0,1.0
2021-07-29,41.935,42.49,41.0,42.0,11505,38.8816049747232,39.3961939996659,38.0146847254955,38.9418721578246,12408.4943333396,0.0,1.0
2021-07-30,42.3,42.5799,41.7849,42.21,11123,39.2200283875234,39.4795481498323,38.7424341411306,39.1365815186137,11996.4956514329,0.0,1.0
2021-08-02,41.02,42.13,40.6,42.0,24768,38.033228474142,39.0624065240274,37.6438097525638,38.9418721578246,26713.0454279143,0.0,1.0
2021-08-03,40.43,41.625,40.43,40.68,8176,37.4861878890678,38.5941768707012,37.4861878890678,37.7179847471501,8818.06602949885,0.0,1.0
2021-08-04,41.26,41.27,40.37,40.37,8722,38.255753457901,38.2650253322243,37.4305566431281,37.4305566431281,9406.94372667429,0.0,1.0
2021-08-05,40.07,41.0,40.07,40.99,11027,37.1524004134293,38.0146847254955,37.1524004134293,38.0054128511722,11892.9567156658,0.0,1.0
2021-08-06,40.36,40.545,39.95,40.09,19166,37.4212847688048,37.5928144437857,37.0411379215499,37.1709441620759,20671.1171136711,0.0,1.0
2021-08-09,40.0,40.5,40.0,40.35,7113,37.0874972931663,37.5510910093309,37.0874972931663,37.4120128944815,7671.58802199428,0.0,1.0
2021-08-10,40.09,40.31,39.89,40.31,7428,37.1709441620759,37.3749253971883,36.9855066756101,37.3749253971883,8011.32515498012,0.0,1.0
2021-08-11,39.56,40.49,39.4653,40.0,24473,36.6795348229415,37.5418191350076,36.5917301730999,37.0874972931663,26394.8789065466,0.0,1.0
2021-08-12,39.45,39.625,39.42,39.43,3199,36.5775442053853,36.7398020060429,36.5497285824154,36.5590004567387,3450.21932832275,0.0,1.0
2021-08-13,38.41,39.34,38.41,39.1,13663,35.6132692757629,36.4755535878291,35.6132692757629,36.2530286040701,14735.9633269377,0.0,1.0
2021-08-16,39.89,40.2995,39.44,39.5,11793,36.9855066756101,37.3651899291489,36.568272331062,36.6239035770017,12719.1111406409,0.0,1.0
2021-08-17,39.665,40.0,38.99,39.51,5633,36.776889503336,37.0874972931663,36.1510379865139,36.633175451325,6075.36276225135,0.0,1.0
2021-08-18,39.66,40.0728,39.01,40.0728,3761,36.7722535661744,37.1549965382399,36.1695817351604,37.1549965382399,4056.3535147927,0.0,1.0
2021-08-19,38.02,38.8706,38.02,38.83,8985,35.2516661771546,36.0403318070938,35.2516661771546,36.0026879973412,9690.59726945292,0.0,1.0
2021-08-20,39.42,39.49,38.14,38.14,10656,36.5497285824154,36.6146317026784,35.3629286690341,35.3629286690341,11492.8218701492,0.0,1.0
2021-08-23,38.26,39.55,38.13,39.3,15244,35.4741911609136,36.6702629486182,35.3536567947108,36.4384660905359,16441.1201753523,0.0,1.0
2021-08-24,37.72,38.5364,37.14,38.265,14266,34.9735099474558,35.7304657672094,34.4357412367049,35.4788270980752,15386.3172672249,0.0,1.0
2021-08-25,38.64,39.0,37.5,37.68,11556,35.8265223851987,36.1603098608372,34.7695287123434,34.9364224501627,12463.4993929658,0.0,1.0
2021-08-26,38.69,39.15,38.105,38.73,11582,35.8728817568151,36.2993879756865,35.3304771089025,35.9099692541083,12491.5411880694,0.0,1.0
2021-08-27,39.78,40.37,39.12,39.15,18008,36.8835160580539,37.4305566431281,36.2715723527166,36.2993879756865,19422.1787009803,0.0,1.0
2021-08-30,40.285,40.45,40.0,40.13,4045,37.3517457113801,37.5047316377144,37.0874972931663,37.2080316593691,4362.6561997704,0.0,1.0
2021-08-31,40.43,40.8052,40.04,40.37,4181,37.4861878890678,37.8340686136777,37.1245847904595,37.4305566431281,4509.33635877381,0.0,1.0
2021-09-01,40.37,41.81,40.37,40.4,10195,37.4305566431281,38.7657065456821,37.4305566431281,37.458372266098,10995.6192723509,0.0,1.0
2021-09-02,41.0,41.96,40.37,40.37,8740,38.0146847254955,38.9047846605315,37.4305566431281,37.4305566431281,9426.3572771306,0.0,1.0
2021-09-03,40.68,41.1299,39.7001,41.1299,3258,37.7179847471501,38.135126372955,36.8094337822108,38.135126372955,3513.85263259629,0.0,1.0
2021-09-07,39.7406,40.5,39.36,40.5,6255,36.8469848732201,37.5510910093309,36.4940973364756,37.5510910093309,6746.20878357574,0.0,1.0
2021-09-08,40.775,41.5,39.5,39.7,10835,37.8060675532214,38.47827844166,36.6239035770017,36.8093410634676,11685.8788441316,0.0,1.0
2021-09-09,40.32,40.855,40.32,40.5,4009,37.3841972715116,37.8802425478077,37.3841972715116,37.5510910093309,4323.82909885774,0.0,1.0
2021-09-10,39.97,40.0943,39.01,40.0943,4999,37.0596816701964,37.1749310680349,36.1695817351604,37.1749310680349,5391.57437395606,0.0,1.0
2021-09-13,37.8,40.03,37.5,40.03,9838,35.0476849420422,37.1153129161362,34.7695287123434,37.1153129161362,10610.5838549669,0.0,1.0
2021-09-14,36.35,37.78,35.71,37.78,18915,33.7032631651649,35.0291411933956,33.1098632084742,35.0291411933956,20400.4059378633,0.0,1.0
2021-09-15,36.95,37.44,34.9279,36.08,27760,34.2595756245624,34.7138974664037,32.3847099176496,33.452922558436,29940.0089259892,0.0,1.0
2021-09-16,37.23,37.9312,35.82,37.15,9528,34.5191881056145,35.1693319331637,33.2118538260304,34.4450131110282,10276.2393748856,0.0,1.0
2021-09-17,37.51,37.51,36.06,36.11,6701,34.7788005866667,34.7788005866667,33.4343788097894,33.4807381814059,7227.23342266044,0.0,1.0
2021-09-20,36.14,36.7,36.1,36.7,4062,33.5085538043758,34.0277787664801,33.4714663070826,34.0277787664801,4380.99121964582,0.0,1.0
2021-09-21,36.2,37.08,35.5,37.08,5085,33.5641850503155,34.3801099907652,32.9151538476851,34.3801099907652,5484.32800391409,0.0,1.0
2021-09-22,34.53,35.85,34.19,35.85,17323,32.0157820383258,33.2396694490003,31.7005383113339,33.2396694490003,18683.3852530588,0.0,1.0
2021-09-23,34.1,35.4,33.11,34.0,24638,31.6170914424243,32.8224351044522,30.6991758844184,31.5243726991914,26572.8364523963,0.0,1.0
2021-09-24,33.505,33.81,32.98,33.77,15630,31.0654149201884,31.3482070870488,30.5786415182156,31.3111195897557,16857.4329795826,0.0,1.0
2021-09-27,32.61,33.225,30.36,33.05,67883,30.2355821682538,30.8058024391363,28.1494104455132,30.6435446384787,73213.8914237366,0.0,1.0
2021-09-28,32.26,32.95,31.0,32.0,34711,29.9110665669386,30.5508258952457,28.7428104022039,29.669997834533,37436.8749938765,0.0,1.0
2021-09-29,32.95,34.05,32.7,32.7,8707,30.5508258952457,31.5707320708078,30.3190290371635,30.3190290371635,9390.76576796068,0.0,1.0
2021-09-30,32.74,33.0529,32.51,33.0529,4837,30.4766509006594,30.7679198092366,30.2625510317788,30.7679198092366,5196.21990343347,0.13,1.0
2021-10-01,33.26,33.9999,32.75,33.375,8389,30.9607027781286,31.6494527476277,30.4859595906107,31.067752712569,9012.00925571706,0.0,1.0
2021-10-04,34.13,34.5599,33.01,33.3,7480,31.7705588038945,32.1707393849022,30.7279855293454,30.997937537934,8035.5023522188,0.0,1.0
2021-10-05,33.75,34.8635,33.25,34.7,5561,31.4168285857439,32.4533512118247,30.9513940881773,32.3011541311204,5973.98777816695,0.0,1.0
2021-10-06,33.45,33.49,33.0,33.325,1493,31.137567887204,31.1748026470093,30.718676839394,31.0212092628123,1603.87767538271,0.0,1.0
2021-10-07,33.59,34.8574,33.1975,33.84,15211,31.2678895465226,32.4476729109543,30.9025234659328,31.5006067953059,16340.6452245455,0.0,1.0
2021-10-08,32.56,33.9,32.0001,33.9,6626,30.3090944815354,31.5564589350139,29.7879009311604,31.5564589350139,7118.08002483982,0.0,1.0
2021-10-11,31.08,33.03,29.95,32.18,31170,28.9314083687384,30.746602909248,27.8795264042379,29.9553642633848,33484.8406843128,0.0,1.0
2021-10-12,32.81,33.3399,30.84,31.08,24370,30.5418117303187,31.0350792108398,28.7079998099064,28.9314083687384,26179.8385459321,0.0,1.0
2021-10-13,34.9,35.49,32.8647,33.59,17641,32.487327930147,33.0365406372756,30.5927302643525,31.2678895465226,18951.1092239963,0.0,1.0
2021-10-14,35.87,37.4499,35.05,35.38,13229,33.3902708554262,34.860950780837,32.626958279417,32.9341450478109,14211.4519542116,0.0,1.0
2021-10-15,36.01,37.403,36.0,36.0,13339,33.5205925147448,34.8172930249653,33.5112838247935,33.5112838247935,14329.6211064501,0.0,1.0
2021-10-18,36.0,36.46,35.5,35.5,1838,33.5112838247935,33.9394835625547,33.0458493272269,33.0458493272269,1974.4991074035,0.0,1.0
2021-10-19,35.6224,36.89,35.51,36.0,9650,33.1597876922312,34.339757230462,33.0551580171782,33.5112838247935,10366.6574463785,0.0,1.0
2021-10-20,37.77,38.24,35.6941,36.03,10964,35.1589219461792,35.5964303738917,33.2265309991823,33.5392098946475,11778.2416831186,0.0,1.0
2021-10-21,37.0736,38.4684,36.486,37.75,3662,34.5106647779684,35.8090408523802,33.9636861564282,35.1403045662765,3933.9585045221,0.0,1.0
2021-10-22,37.8193,37.8193,36.6535,37.23,5079,35.2048137876392,35.2048137876392,34.119606713113,34.6562526888073,5456.1920383582,0.0,1.0
2021-10-25,35.8,37.42,35.55,37.42,13050,33.3251100257669,34.8331177978826,33.0923927769836,34.8331177978826,14019.1585155689,0.0,1.0
2021-10-26,36.48,37.22,35.71,35.71,10052,33.9581009424574,34.6469439988559,33.2413318162049,33.2413318162049,10798.5119845593,0.0,1.0
2021-10-27,36.4,37.063,35.99,37.063,2822,33.8836314228467,34.50079756662,33.5019751348422,34.50079756662,3031.57588742801,0.0,1.0
2021-10-28,35.99,36.49,35.628,35.85,6662,33.5019751348422,33.9674096324087,33.165000558604,33.3716534755235,7156.75356557241,0.0,1.0
2021-10-29,37.0,37.0,36.0,36.0,18908,34.4421528199266,34.4421528199266,33.5112838247935,33.5112838247935,20312.2030047799,0.0,1.0
2021-11-01,37.3,37.55,35.8601,37.0,16372,34.7214135184666,34.9541307672499,33.3810552523744,34.4421528199266,17587.866913172,0.0,1.0
2021-11-02,38.17,38.68,37.3084,37.52,6496,35.5312695442324,36.0060127317503,34.7292328180257,34.9262046973959,6978.4255721943,0.0,1.0
2021-11-03,37.57,38.49,37.57,38.25,3874,34.9727481471525,35.829147622675,34.9727481471525,35.6057390638431,4161.70268883632,0.0,1.0
2021-11-04,36.11,37.36,36.11,37.36,16423,33.6136794142581,34.7772656581746,33.6136794142581,34.7772656581746,17642.6544292098,0.0,1.0
2021-11-05,35.8,36.765,35.51,35.51,6395,33.3251100257669,34.2233986060703,33.0551580171782,33.0551580171782,6869.92480513893,0.0,1.0
2021-11-08,36.6,36.98,35.5,35.5,10752,34.0698052218734,34.423535440024,33.0458493272269,33.0458493272269,11550.4974988043,0.0,1.0
2021-11-09,36.715,36.715,35.6,36.49,5994,34.1768551563137,34.1768551563137,33.1389362267402,33.9674096324087,6439.14453197854,0.0,1.0
2021-11-10,37.001,38.0,36.34,36.34,2621,34.4430836889218,35.3730218150598,33.8277792831388,33.8277792831388,2815.64861833763,0.0,1.0
2021-11-11,36.43,37.7263,35.5601,37.5,4623,33.9115574927007,35.1182429710919,33.1017945538344,34.9075873174932,4966.32718907855,0.0,1.0
2021-11-12,36.0,36.6,35.53,36.02,5736,33.5112838247935,34.0698052218734,33.0737753970809,33.5299012046962,6161.98415672821,0.0,1.0
2021-11-15,35.9,36.08,35.775,36.0,2604,33.4181969252802,33.5857533444041,33.3018383008885,33.5112838247935,2797.38611299168,0.0,1.0
2021-11-16,36.8,37.4,35.97,35.97,6838,34.2559790209,34.8145004179799,33.4833577549395,33.4833577549395,7345.82420915404,0.0,1.0
2021-11-17,36.0,36.84,35.9799,36.802,6418,33.5112838247935,34.2932137807053,33.4925733579913,34.2578407588903,6894.63290060699,0.0,1.0
2021-11-18,35.57,37.4999,35.57,37.4999,5888,33.1110101568862,34.9074942305937,33.1110101568862,34.9074942305937,6325.27243982144,0.0,1.0
2021-11-19,36.0,36.485,35.78,35.7857,2055,33.5112838247935,33.9627552874331,33.3064926458642,33.3117985991365,2207.61461681947,0.0,1.0
2021-11-22,36.0,36.918,35.6,36.26,8567,33.5112838247935,34.3658215623257,33.1389362267402,33.7533097635281,9203.22842933937,0.0,1.0
2021-11-23,34.51,36.3461,34.51,36.3461,7944,32.1242890220451,33.8334575840091,32.1242890220451,33.8334575840091,8533.96132166125,0.0,1.0
2021-11-24,32.66,35.545,32.6,34.51,12180,30.4021813810488,33.0877384320079,30.3463292413408,32.1242890220451,13084.5479478643,0.0,1.0
2021-11-26,32.99,33.0,32.3,32.7,5953,30.7093681494427,30.718676839394,30.0670685428008,30.4394161408541,6395.09966614419,0.0,1.0
2021-11-29,35.19,36.07,33.0,33.0,11984,32.7572799387356,33.5764446544528,30.718676839394,30.718676839394,12873.9920038757,0.0,1.0
2021-11-30,34.9571,35.6049,33.9378,35.2,4432,32.5404805497691,33.1434974848164,31.5916457830299,32.766588628687,4761.14257019168,0.0,1.0
2021-12-01,33.03,35.08,33.03,34.87,10979,30.746602909248,32.654884349271,30.746602909248,32.459401860293,11794.3556584238,0.0,1.0
2021-12-02,32.6,34.66,32.2227,34.015,6478,30.3463292413408,32.2639193713151,29.995112369477,31.6635088694542,6959.08880182799,0.0,1.0
2021-12-03,33.59,33.59,32.1701,32.1701,6288,31.2678895465226,31.2678895465226,29.946148660333,29.946148660333,6754.97844796147,0.0,1.0
2021-12-06,33.1,34.33,32.17,33.35,13040,30.8117637389073,31.9567326029211,29.9460555734335,31.0444809876906,14008.4158653654,0.0,1.0
2021-12-07,33.12,33.4953,32.35,33.2,16365,30.83038111881,31.1797362526835,30.1136119925575,30.9048506384207,17580.3470580295,0.0,1.0
2021-12-08,34.875,34.875,31.25,32.85,23109,32.4640562052687,32.4640562052687,29.089656097911,30.5790464901241,24825.1903552706,0.0,1.0
2021-12-09,32.56,33.575,31.7635,32.0,17672,30.3090944815354,31.2539265115956,29.5676573269119,29.7878078442609,18984.4114396271,0.0,1.0
2021-12-10,33.19,33.3487,32.14,32.14,17626,30.8955419484693,31.043270857997,29.9181295035795,29.9181295035795,18934.995248691,0.0,1.0
2021-12-13,32.07,33.0,31.7744,32.51,27648,29.8529686739202,30.718676839394,29.5778037989588,30.2625510317788,29701.2792826398,0.0,1.0
2021-12-14,32.5,33.0,31.9201,32.21,15092,30.2532423418275,30.718676839394,29.7134314115497,29.9832903332388,16212.8076871238,0.0,1.0
2021-12-15,33.37,33.37,32.0,32.0,15743,31.0630983675933,31.0630983675933,29.7878078442609,29.7878078442609,16912.1542153717,0.0,1.0
2021-12-16,32.01,33.0,31.92,32.78,31464,29.7971165342122,30.718676839394,29.7133383246502,30.5138856604647,33800.6746002958,0.0,1.0
2021-12-17,32.37,32.52,31.73,31.73,9226,30.1322293724601,30.2718597217301,29.5364732155749,29.5364732155749,9911.1690777501,0.0,1.0
2021-12-20,33.4441,33.45,31.93,31.93,13647,31.1320757601327,31.137567887204,29.7226470146016,29.7226470146016,14660.4947327179,0.0,1.0
2021-12-21,34.05,34.24,33.02,33.79,14248,31.6960892842838,31.8729543933591,30.7372942192967,31.4540633455492,15306.1280099484,0.0,1.0
2021-12-22,35.23,35.24,33.4,33.4,13172,32.794514698541,32.8038233884923,31.0910244374473,31.0910244374473,14150.2188480516,0.0,1.0
2021-12-23,35.6211,35.69,34.9,35.2176,6888,33.1585775625375,33.2227144363022,32.487327930147,32.7829719230013,7399.53746017155,0.0,1.0
2021-12-27,34.8,35.76,34.17,35.34,14304,32.3942410306337,33.2878752659615,31.8077935636998,32.8969102880056,15366.2868510879,0.0,1.0
2021-12-28,33.8,34.605,33.64,34.04,15152,31.4633720355005,32.2127215765827,31.3144329962792,31.6867805943325,16277.2635883449,0.0,1.0
2021-12-29,33.7856,33.9455,33.0101,33.29,14639,31.4499675219706,31.5988134742924,30.7280786162449,30.9886288479826,15726.1656329052,0.0,1.0
2021-12-30,33.11,33.9112,33.11,33.5,10647,30.8210724288587,31.5668846677594,30.8210724288587,31.1841113369606,11437.6996716676,0.0,1.0
2021-12-31,33.7,33.9719,33.02,33.02,11697,31.3702851359872,31.6233884157639,30.7372942192967,30.7372942192967,12565.6779430352,0.0,1.0
2022-01-03,33.56,34.24,33.37,33.545,8440,31.2399634766686,31.8729543933591,31.0630983675933,31.2260004417416,9066.79677175491,0.0,1.0
2022-01-04,33.095,33.83,32.5,33.42,16395,30.8071093939317,31.4912981053545,30.2532423418275,31.10964181735,17612.57500864,0.0,1.0
2022-01-05,32.655,33.9987,32.4,32.93,10889,30.3975270360731,31.6483357048335,30.1601554423141,30.6535160097347,11697.6718065923,0.0,1.0
2022-01-06,33.3369,33.8816,32.3001,33.15,9255,31.1532995732217,31.6623211762362,30.184411014372,30.9786417109059,9903.70245613419,0.13,1.0
2022-01-07,33.025,33.463,32.5644,33.0,2787,30.8618293364304,31.2711398965926,30.431399098963,30.8384668615353,2982.34670397039,0.0,1.0
2022-01-10,32.0,33.145,32.0,32.62,5723,29.9039678657312,30.9739692159269,29.9039678657312,30.4833572431297,6124.13713197796,0.0,1.0
2022-01-11,32.38,32.68,31.92,32.01,9479,30.2590774841368,30.539427182878,29.8292079460669,29.9133128556892,10143.4030882437,0.0,1.0
2022-01-12,32.12,34.03,32.12,32.8,9201,30.0161077452277,31.8010008272135,30.0161077452277,30.6515670623745,9845.91748232206,0.0,1.0
2022-01-13,32.7599,33.17,32.1,32.1,5473,30.6140936526427,30.997331690822,29.9974177653116,29.9974177653116,5856.61410506996,0.0,1.0
2022-01-14,32.7,33.38,32.36,32.38,5880,30.5581171627941,31.1935764799409,30.2403875042207,30.2590774841368,6292.14159287617,0.0,1.0
2022-01-18,33.5,33.5,32.5,32.5,5441,31.3057163594373,31.3057163594373,30.3712173636332,30.3712173636332,5822.37115762574,0.0,1.0
2022-01-19,32.31,33.4377,31.87,32.96,16254,30.1936625544305,31.2474970719988,29.7824829962767,30.8010869017031,17393.2771174506,0.0,1.0
2022-01-20,32.0,32.3481,31.94,32.3481,4716,29.9039678657312,30.2292669661706,29.847897925983,30.2292669661706,5046.55437959253,0.0,1.0
2022-01-21,31.45,32.4259,31.13,31.87,11634,29.3899934180389,30.3019709880442,29.0909537393816,29.7824829962767,12449.4515801907,0.0,1.0
2022-01-24,30.4539,31.8838,30.135,31.4045,12155,28.4591389683185,29.7953790824188,28.1611272385566,29.3474737137299,13006.969568267,0.0,1.0
2022-01-25,30.0101,30.57,29.8156,30.53,9238,28.0444083139806,28.5676343017313,27.8626482592967,28.5302543418992,9885.51089030445,0.0,1.0
2022-01-26,31.95,32.2299,30.13,30.13,11692,29.857242915941,30.1188091848666,28.1564547435775,28.1564547435775,12511.5169224334,0.0,1.0
2022-01-27,32.465,32.59,31.9701,32.09,9104,30.3385098987801,30.4553222732556,29.8760263457567,29.9880727753536,9742.11854788176,0.0,1.0
2022-01-28,32.3,32.9283,31.96,32.05,7432,30.1843175644724,30.7714632835361,29.866587905899,29.9506928155214,7952.92454392106,0.0,1.0
2022-01-31,33.0,33.0,32.0,32.02,20355,30.8384668615353,30.8384668615353,29.9039678657312,29.9226578456473,21781.7248508494,0.0,1.0
2022-02-01,34.48,34.72,32.75,32.75,7360,32.2215253753254,32.4458051343183,30.6048421125843,30.6048421125843,7875.87791217154,0.0,1.0
2022-02-02,34.12,34.93,33.66,34.81,5627,31.8851057368359,32.6420499234372,31.455236198766,32.5299100439407,6021.40828964528,0.0,1.0
2022-02-03,32.955,34.45,32.32,34.45,13151,30.7964144067241,32.1934904054513,30.2030075443885,32.1934904054513,14072.7813074685,0.0,1.0
2022-02-04,32.01,33.12,32.0,32.72,10402,29.9133128556892,30.9506067410318,29.9039678657312,30.5768071427102,11131.0981035881,0.0,1.0
2022-02-07,32.7,33.425,32.01,33.425,2269,30.5581171627941,31.235628934752,29.9133128556892,31.235628934752,2428.03899221701,0.0,1.0
2022-02-08,32.5001,33.4999,32.0481,33.4999,3086,30.3713108135328,31.3056229095378,29.9489172674294,31.3056229095378,3302.30424415237,0.0,1.0
2022-02-09,32.982,32.99,32.5,32.5001,1819,30.8216458796108,30.8291218715773,30.3712173636332,30.3713108135328,1946.49754378262,0.0,1.0
2022-02-10,33.0,33.0645,33.0,33.0645,1036,30.8384668615353,30.8987420467647,30.8384668615353,30.8987420467647,1108.61542350676,0.0,1.0
2022-02-11,32.705,33.12,32.315,33.0,5112,30.5627896577731,30.9506067410318,30.1983350494095,30.8384668615353,5470.3108542148,0.0,1.0
2022-02-14,32.0,32.56,31.0,32.56,3321,29.9039678657312,30.4272873033815,28.9694688699271,30.4272873033815,3553.77588944588,0.0,1.0
2022-02-15,32.73,33.96,32.22,32.22,11564,30.5861521326682,31.7355858975072,30.1095576448081,30.1095576448081,12374.5451326565,0.0,1.0
2022-02-16,32.97,33.2355,32.08,32.08,7707,30.8104318916612,31.0585413750472,29.9787277853955,29.9787277853955,8247.19987351984,0.0,1.0
2022-02-17,33.0,33.105,32.655,32.6785,7019,30.8384668615353,30.9365892560947,30.5160647079829,30.5380254343843,7510.97650346903,0.0,1.0
2022-02-18,33.79,33.79,32.505,32.8,9226,31.5767210682205,31.5767210682205,30.3758898586123,30.6515670623745,9872.66978501287,0.0,1.0
2022-02-22,32.76,34.0,32.2,32.2,6711,30.6141871025423,31.7729658573394,30.090867664892,30.090867664892,7181.38813431838,0.0,1.0
2022-02-23,32.9,33.47,32.6391,32.6391,6523,30.7450169619549,31.2776813895632,30.5012061739496,30.5012061739496,6980.21081808355,0.0,1.0
2022-02-24,32.995,32.995,32.0689,32.31,3713,30.8337943665563,30.8337943665563,29.9683548465421,30.1936625544305,3973.25199563762,0.0,1.0
2022-02-25,33.0,33.055,32.99,33.055,1722,30.8384668615353,30.8898643063045,30.8291218715773,30.8898643063045,1842.69860934231,0.0,1.0
2022-02-28,33.0,33.6,31.76,32.51,3650,30.8384668615353,31.3991662590178,29.6796881067382,30.3805623535913,3905.83619285681,0.0,1.0
2022-03-01,33.81,34.7,33.31,33.81,4642,31.5954110481366,32.4271151544023,31.1281615502346,31.5954110481366,4967.36756362776,0.0,1.0
2022-03-02,34.6906,35.18,34.35,34.65,5627,32.4183308638417,32.8756746723882,32.1000405058708,32.3803902046121,6021.40828964529,0.0,1.0
2022-03-03,35.33,35.5926,34.1,34.1,10373,33.0158495217589,33.261248958057,31.8664157569198,31.8664157569198,11100.0654324668,0.0,1.0
2022-03-04,34.9,35.36,34.8,35.2,3648,32.6140149535631,33.043884491633,32.5205650539827,32.8943646523043,3903.69600864155,0.0,1.0
2022-03-07,33.06,35.14,33.06,34.9,8614,30.8945368012835,32.8382947125561,30.8945368012835,32.6140149535631,9217.77341514209,0.0,1.0
2022-03-08,33.11,33.81,33.1,33.27,3642,30.9412617510737,31.5954110481366,30.9319167611157,31.0907815904024,3897.27545599576,0.0,1.0
2022-03-09,33.15,33.7946,33.1,33.24,6484,30.9786417109059,31.5810197636012,30.9319167611157,31.0627466205283,6938.47722588591,0.0,1.0
2022-03-10,33.39,33.4692,33.25,33.4692,1117,31.2029214698989,31.2769337903666,31.0720916104863,31.2769337903666,1195.29288422495,0.0,1.0
2022-03-11,33.25,33.75,33.25,33.7498,741,31.0720916104863,31.5393411083884,31.0720916104863,31.5391542085892,792.938251755315,0.0,1.0
2022-03-14,33.25,33.69,32.965,32.965,6855,31.0720916104863,31.4832711686401,30.8057593966822,30.8057593966822,7335.48139781739,0.0,1.0
2022-03-15,33.25,33.4602,33.25,33.25,7033,31.0720916104863,31.2685232994043,31.0720916104863,31.0720916104863,7525.95779297589,0.0,1.0
2022-03-16,33.4,33.895,33.25,33.25,9051,31.2122664598569,31.67484346278,31.0720916104863,31.0720916104863,9685.40366617728,0.0,1.0
2022-03-17,33.67,33.7225,33.3,33.58,3922,31.464581188724,31.5136423860038,31.1188165602765,31.3804762791017,4196.90124613272,0.0,1.0
2022-03-18,34.91,34.91,33.5,33.87,7183,32.6233599435211,32.6233599435211,31.3057163594373,31.6514809878849,7686.47160912069,0.0,1.0
2022-03-21,34.03,34.45,33.75,34.36,2943,31.8010008272135,32.1934904054513,31.5393411083884,32.1093854958289,3149.28107276099,0.0,1.0
2022-03-22,34.03,34.3161,33.5,33.5,8005,31.8010008272135,32.0683609899131,31.3057163594373,31.3057163594373,8566.08732159419,0.0,1.0
2022-03-23,34.39,34.69,33.5,34.0,5669,32.137420465703,32.4177701644442,31.3057163594373,31.7729658573394,6066.35215816583,0.0,1.0
2022-03-24,34.17,34.1737,33.65,33.65,5995,31.9318306866261,31.9352883329106,31.445891208808,31.445891208808,6415.20218525386,0.0,1.0
2022-03-25,34.1,34.363,33.81,34.363,3357,31.8664157569198,32.1121889928163,31.5954110481366,32.1121889928163,3592.29920532064,0.0,1.0
2022-03-28,33.86,34.13,33.8,33.83,3701,31.6421359979268,31.8944507267939,31.5860660581786,31.6141010280527,3960.41089034605,0.0,1.0
2022-03-29,33.76,34.102,33.6739,33.89,9068,31.5486860983464,31.8682847549114,31.4682257348077,31.6701709678009,9703.59523200701,0.0,1.0
2022-03-30,33.75,34.13,33.75,33.89,2589,31.5393411083884,31.8944507267939,31.5393411083884,31.6701709678009,2770.46846665925,0.0,1.0
2022-03-31,33.75,33.94,33.75,33.75,1704,31.6608259778429,31.8390647018663,31.6608259778429,31.6608259778429,1816.44029250049,0.13,1.0
2022-04-01,33.76,34.0769,33.75,34.0769,2120,31.6702069633178,31.9674903930179,31.6608259778429,31.9674903930179,2259.89050475413,0.0,1.0
2022-04-04,33.75,33.8,33.31,33.31,6777,31.6608259778429,31.7077309052175,31.2480626169466,31.2480626169466,7224.18771260317,0.0,1.0
2022-04-05,33.26,33.74,32.8768,33.225,2457,31.201157689572,31.651444992368,30.8416783261732,31.1683242404098,2619.12781612306,0.0,1.0
2022-04-06,33.25,33.6999,31.1,31.1,13380,31.1917767040971,31.6138272406136,29.1748648269901,29.1748648269901,14262.8938460426,0.0,1.0
2022-04-07,33.49,33.49,30.8701,33.35,7662,31.4169203554951,31.4169203554951,28.9591959709217,31.2855865588463,8167.5853997293,0.0,1.0
2022-04-08,33.25,33.4761,32.89,32.99,5507,31.1917767040971,31.403880785685,30.8540612270001,30.9478710817493,5870.38538192499,0.0,1.0
2022-04-11,32.9,33.2,32.269,33.0,7866,30.863442212475,31.1448717767225,30.2715020290078,30.9572520672242,8385.04656150753,0.0,1.0
2022-04-12,32.7,33.1,32.675,32.9599,5466,30.6758225029767,31.0510619219733,30.6523700392894,30.9196343154698,5826.67995235191,0.0,1.0
2022-04-13,32.94,33.19,32.87,33.19,2378,30.9009661543747,31.1354907912476,30.8352992560503,31.1354907912476,2534.91491523835,0.0,1.0
2022-04-14,32.65,33.2,32.65,32.8,16616,30.6289175756021,31.1448717767225,30.6289175756021,30.7696323577259,17712.4248240541,0.0,1.0
2022-04-18,32.75,33.19,32.4153,32.66,2974,30.7227274303513,31.1354907912476,30.4087458465058,30.638298561077,3170.24262317866,0.0,1.0
2022-04-19,33.0,33.51,33.0,33.0,7526,30.9572520672242,31.4356823264449,30.9572520672242,30.9572520672242,8022.61129187715,0.0,1.0
2022-04-20,33.88,33.88,32.75,32.75,6656,31.7827787890168,31.7827787890168,30.7227274303513,30.7227274303513,7095.20339605825,0.0,1.0
2022-04-21,33.78,34.0,33.025,33.41,7381,31.6889689342677,31.8953506147158,30.9807045309115,31.3418724716958,7868.04330924066,0.0,1.0
2022-04-22,32.49,33.4883,32.16,33.0,7603,30.4788218080034,31.4153255879644,30.1692492873312,30.9572520672242,8104.69222058757,0.0,1.0
2022-04-25,32.5,32.895,30.73,32.895,8493,30.4882027934784,30.8587517197376,28.8277683644182,30.8587517197376,9053.41983814942,0.0,1.0
2022-04-26,32.5,33.23,32.04,32.1991,3868,30.4882027934784,31.1730147331473,30.0566774616322,30.2059289405381,4123.23418508913,0.0,1.0
2022-04-27,32.43,33.5,32.074,32.13,6201,30.4225358951539,31.42630134097,30.0885728122469,30.1411063309065,6610.17972640583,0.0,1.0
2022-04-28,32.6,33.53,32.1,32.5,7331,30.5820126482275,31.4544442973948,30.1129633744817,30.4882027934784,7814.74400488326,0.0,1.0
2022-04-29,32.99,32.99,31.67,32.33,11584,30.9478710817493,30.9478710817493,29.7095809990603,30.3287260404048,12348.3828335244,0.0,1.0
2022-05-02,32.34,32.99,32.05,32.18,9300,30.3381070258797,30.9478710817493,30.0660584471071,30.188011258281,9913.67061047801,0.0,1.0
2022-05-03,32.82,33.39,32.35,32.35,25791,30.7883943286757,31.3231105007459,30.3474880113546,30.3474880113546,27492.8471736385,0.0,1.0
2022-05-04,33.35,33.49,32.26,32.26,4473,31.2855865588463,31.4169203554951,30.2630591420804,30.2630591420804,4768.15576781377,0.0,1.0
2022-05-05,34.18,34.18,32.0886,33.15,15163,32.0642083532643,32.0642083532643,30.1022690510403,31.0979668493479,16163.5470394278,0.0,1.0
2022-05-06,34.09,34.245,33.3685,33.47,13991,31.9797794839901,32.1251847588513,31.3029413819748,31.3981583845453,14914.2113452901,0.0,1.0
2022-05-09,33.22,33.87,32.7,33.17,9368,31.1636337476723,31.7733978035419,30.6758225029767,31.1167288202978,9986.1576644041,0.0,1.0
2022-05-10,33.0,33.65,32.48,33.44,6856,30.9572520672242,31.5670161230937,30.4694408225285,31.3700154281205,7308.40061348787,0.0,1.0
2022-05-11,32.5,32.99,31.24,32.99,6649,30.4882027934784,30.9478710817493,29.3061986236389,30.9478710817493,7087.74149344819,0.0,1.0
2022-05-12,31.8,32.15,31.07,32.15,5721,29.8315338102342,30.1598683018563,29.1467218705653,30.1598683018563,6098.5064045747,0.0,1.0
2022-05-13,32.41,32.9,31.5401,31.8,18440,30.4037739242041,30.863442212475,29.5877219977411,29.8315338102342,19656.7834470123,0.0,1.0
2022-05-16,32.5,33.21,32.42,32.42,3931,30.4882027934784,31.1542527621974,30.413154909679,30.413154909679,4190.39130857946,0.0,1.0
2022-05-17,32.51,33.5899,32.2,32.81,4481,30.4975837789533,31.5106364003895,30.2067732292309,30.7790133432008,4776.68365651096,0.0,1.0
2022-05-18,33.26,33.29,32.73,32.78,9721,31.201157689572,31.2293006459968,30.7039654594014,30.750870386776,10362.4507531674,0.0,1.0
2022-05-19,32.91,33.4,32.2801,33.09,8219,30.8728231979499,31.3324914862208,30.2819149228849,31.0416809364984,8761.33965027085,0.0,1.0
2022-05-20,32.0,33.18,31.58,32.7,24153,30.0191535197325,31.1261098057727,29.625152129786,30.6758225029767,25746.7619628899,0.0,1.0
2022-05-23,32.93,32.93,32.0,32.0,7738,30.8915851688998,30.8915851688998,30.0191535197325,30.0191535197325,8248.60034235255,0.0,1.0
2022-05-24,32.82,33.05,31.7941,32.08,10258,30.7883943286757,31.0041569945988,29.825999028804,30.0942014035319,10934.885281966,0.0,1.0
2022-05-25,32.23,33.18,32.09,33.18,5154,30.2349161856556,31.1261098057727,30.1035823890068,31.1261098057727,5494.09229316169,0.0,1.0
2022-05-26,31.95,32.6,31.814,31.814,20503,29.972248592358,30.5820126482275,29.8446671898991,29.8446671898991,21855.912744799,0.0,1.0
2022-05-27,32.95,32.95,32.26,32.29,16023,30.9103471398496,30.9103471398496,30.2630591420804,30.2912020985051,17080.2950743752,0.0,1.0
2022-05-31,32.6,33.1799,32.31,32.45,9031,30.5820126482275,31.1260159959179,30.3099640694549,30.4412978661038,9626.92035303516,0.0,1.0
2022-06-01,32.26,32.92,31.65,32.48,10224,30.2630591420804,30.8822041834249,29.6908190281105,30.4694408225285,10898.6417550029,0.0,1.0
2022-06-02,32.5,32.7,32.0001,32.3748,4837,30.4882027934784,30.6758225029767,30.0192473295873,30.3707528553324,5156.17470353571,0.0,1.0
2022-06-03,33.34,33.53,32.2252,32.6,15786,31.2762055733713,31.4544442973948,30.2304133126277,30.5820126482275,16827.6563717211,0.0,1.0
2022-06-06,33.67,33.69,33.16,33.68,12453,31.5857780940436,31.6045400649934,31.1073478348228,31.5951590795185,13274.7247432562,0.0,1.0
2022-06-07,33.3,33.48,32.82,33.25,11701,31.2386816314717,31.4075393700202,30.7883943286757,31.1917767040971,12473.1032057208,0.0,1.0
2022-06-08,33.26,33.45,33.05,33.05,9360,31.201157689572,31.3793964135954,31.0041569945988,31.0041569945988,9977.6297757069,0.0,1.0
2022-06-09,32.71,33.43,32.71,32.87,5348,30.6852034884516,31.3606344426456,30.6852034884516,30.8352992560503,5700.89359406843,0.0,1.0
2022-06-10,32.96,32.96,32.08,32.63,7824,30.9197281253245,30.9197281253245,30.0942014035319,30.6101556046523,8340.27514584731,0.0,1.0
2022-06-13,32.23,32.68,31.41,32.1,11904,30.2349161856556,30.6570605320269,29.4656753767125,30.1129633744817,12689.4983814119,0.0,1.0
2022-06-14,32.06,32.2,32.04,32.04,1211,30.075439432582,30.2067732292309,30.0566774616322,30.0566774616322,1290.90915153644,0.0,1.0
2022-06-15,31.4,32.3,31.4,32.0,2662,29.4562943912376,30.30058308398,29.4562943912376,30.0191535197325,2837.65496398843,0.0,1.0
2022-06-16,30.77,32.74,30.1301,31.3,4597,28.8652923063178,30.7133464448764,28.2650030457779,29.3624845364884,4900.33804262016,0.0,1.0
2022-06-17,30.38,31.2,30.33,30.33,9798,28.4994338727961,29.2686746817392,28.4525289454215,28.4525289454215,10444.5316818778,0.0,1.0
2022-06-21,30.12,31.28,30.12,30.4,9902,28.2555282504483,29.3437225655386,28.2555282504483,28.5181958437459,10555.3942349412,0.0,1.0
2022-06-22,29.5,30.3,29.31,30.02,12589,27.6739071510034,28.4243859889967,27.49566842698,28.1617183956991,13419.6988511084,0.0,1.0
2022-06-23,29.91,30.0004,29.4,29.4,5988,28.058527555475,28.1433316641683,27.5800972962543,27.5800972962543,6383.12468984326,0.0,1.0
2022-06-24,30.08,30.36,30.0,30.0,2256,28.2180043085486,28.4806719018462,28.1429564247493,28.1429564247493,2404.86461260628,0.0,1.0
2022-06-27,31.38,31.45,30.15,30.15,8752,29.4375324202877,29.5031993186121,28.283671206873,28.283671206873,9329.51023472082,0.0,1.0
2022-06-28,31.48,31.7,31.17,31.17,5619,29.5313422750369,29.737723955485,29.2405317253145,29.2405317253145,5989.77582368558,0.0,1.0
2022-06-29,31.48,31.49,31.15,31.36,1880,29.5313422750369,29.5407232605118,29.2217697543646,29.4187704493379,2004.05384383856,0.0,1.0
2022-06-30,31.67,31.67,30.56,30.77,8161,29.8409147957091,29.8409147957091,28.7950222973436,28.9928938510884,8661.22475699587,0.14,1.0
2022-07-01,31.9,31.97,31.22,31.6,7758,30.0576312593344,30.123588443916,29.4169043233988,29.7749576111275,8233.52305658301,0.0,1.0
2022-07-05,31.62,32.13,31.0585,32.13,8191,29.793802521008,30.2743477229597,29.264731676114,30.2743477229597,8693.06359325488,0.0,1.0
2022-07-06,31.64,31.73,31.38,31.59,6553,29.8126474308884,29.8974495253505,29.5676636024424,29.7655351561873,6954.66313351231,0.0,1.0
2022-07-07,31.9,32.1282,31.0,31.83,4064,30.0576312593344,30.2726516810705,29.2096103147137,29.9916740747528,4313.10101855547,0.0,1.0
2022-07-08,31.4,31.985,31.01,31.64,7537,29.5865085123229,30.1377221263264,29.2190327696539,29.8126474308884,7998.97696280821,0.0,1.0
2022-07-11,30.42,30.73,30.4,30.66,2403,28.6631079281803,28.9552040313275,28.6442630182999,28.8892468467459,2550.29078434764,0.0,1.0
2022-07-12,30.01,31.0363,30.01,30.9,1905,28.2767872756309,29.2438138261467,28.2767872756309,29.1153857653114,2021.76610244788,0.0,1.0
2022-07-13,29.74,30.011,29.4801,29.98,2808,28.0223809922447,28.2777295211249,27.7774913883481,28.2485199108102,2980.11507384443,0.0,1.0
2022-07-14,29.53,29.61,29.1,29.61,3822,27.8245094384999,27.8998890780217,27.41934387607,27.8998890780217,4056.26773939936,0.0,1.0
2022-07-15,29.27,29.75,29.0,29.061,7804,27.5795256100539,28.0318034471849,27.3251193266677,27.3825963018031,8282.3426055135,0.0,1.0
2022-07-18,29.3995,29.5,28.84,29.34,6233,27.7015464015298,27.7962420736792,27.174360047624,27.6454827946355,6615.04888008275,0.0,1.0
2022-07-19,29.49,29.95,29.39,29.95,7031,27.7868196187389,28.2202525459895,27.6925950693366,28.2202525459895,7461.96192457272,0.0,1.0
2022-07-20,30.75,30.75,29.4,29.4,8800,28.9740489412079,28.9740489412079,27.7020175242769,27.7020175242769,9339.39196931304,0.0,1.0
2022-07-21,30.33,30.43,29.94,30.34,4334,28.5783058337183,28.6725303831206,28.2108300910493,28.5877282886585,4599.65054488666,0.0,1.0
2022-07-22,32.03,32.1,30.4,30.4,16304,30.1801231735574,30.246080358139,28.6442630182999,28.6442630182999,17303.3462122363,0.0,1.0
2022-07-25,32.0,33.15,32.0,32.06,15966,30.1518558087367,31.2354381268632,30.1518558087367,30.2083905383781,16944.6286570513,0.0,1.0
2022-07-26,31.15,32.67,31.15,32.4,12885,29.3509471388172,30.7831602897321,29.3509471388172,30.5287540063459,13674.7801732498,0.0,1.0
2022-07-27,29.9548,31.99,29.7085,31.99,3351,28.2247753243608,30.1424333537965,27.992700259183,30.1424333537965,3556.39801013273,0.0,1.0
2022-07-28,29.3999,29.7294,28.65,29.635,4821,27.7019232997275,28.012393190008,26.9953334037596,27.9234452153723,5116.50098682478,0.0,1.0
2022-07-29,28.8,29.02,28.8,28.89,2028,27.136670227863,27.3439642365481,27.136670227863,27.2214723223251,2152.30533110987,0.0,1.0
2022-08-01,29.74,29.74,28.25,29.1399,5401,28.0223809922447,28.0223809922447,26.6184352061504,27.4569394712815,5732.05182116587,0.0,1.0
2022-08-02,29.35,30.18,29.1006,29.7,6437,27.6549052495757,28.4369690096148,27.4199092233664,27.9846911724838,6831.55296664409,0.0,1.0
2022-08-03,29.35,29.35,28.55,28.96,3764,27.6549052495757,27.6549052495757,26.9011088543573,27.2874295069067,3994.71265596525,0.0,1.0
2022-08-04,29.205,29.8044,29.205,29.25,3836,27.5182796529424,28.0830616020598,27.5182796529424,27.5606807001734,4071.1258629869,0.0,1.0
2022-08-05,28.4202,29.582,28.4202,28.88,5740,26.7788053892331,27.8735062041891,26.7788053892331,27.2120498673849,6091.83067089281,0.0,1.0
2022-08-08,28.817,29.526,28.26,28.3732,6470,27.1526884012614,27.8207404565238,26.6278576610906,26.734519851014,6866.57568652902,0.0,1.0
2022-08-09,27.36,28.345,27.22,28.345,6736,25.7798367164699,26.7079485280826,25.6479223473067,26.7079485280826,7148.88003469233,0.0,1.0
2022-08-10,28.5816,28.8176,27.61,27.61,8736,26.9308838119684,27.1532537485579,26.0153980899757,26.0153980899757,9271.46911862712,0.0,1.0
2022-08-11,28.5606,29.24,28.2616,28.81,4777,26.9110966565939,27.5512582452332,26.6293652538811,27.1460926828033,5069.80402697822,0.0,1.0
2022-08-12,28.23,28.89,27.31,27.31,6625,26.5995902962699,27.2214723223251,25.7327244417687,25.7327244417687,7031.07634053396,0.0,1.0
2022-08-15,28.25,28.3034,27.3664,28.15,3617,26.6184352061504,26.6687511155312,25.7858670876316,26.5242106567481,3838.70235829604,0.0,1.0
2022-08-16,27.8,28.78,27.8,28.78,3304,26.19442473384,27.1178253179826,26.19442473384,27.1178253179826,3506.51716666026,0.0,1.0
2022-08-17,27.81,27.81,27.5174,27.5474,1759,26.2038471887803,26.2038471887803,25.9281461572291,25.9564135220498,1866.81709932063,0.0,1.0
2022-08-18,27.98,28.134,27.2601,28.134,2879,26.3640289227642,26.5091347288437,25.685706391617,26.5091347288437,3055.46698632411,0.0,1.0
2022-08-19,28.31,28.31,26.88,27.0791,4704,26.6749699357918,26.6749699357918,25.3275588793388,25.5151599571988,4992.32952541459,0.0,1.0
2022-08-22,27.81,28.27,27.59,28.0,4263,26.2038471887803,26.6372801160308,25.9965531800952,26.3828738326446,4524.29863240697,0.0,1.0
2022-08-23,27.9,28.24,27.55,28.24,2683,26.2886492832423,26.6090127512102,25.9588633603343,26.6090127512102,2847.45325609851,0.0,1.0
2022-08-24,28.1,28.4899,27.8,28.05,3296,26.4770983820469,26.8444799001665,26.19442473384,26.4299861073458,3498.02681032452,0.0,1.0
2022-08-25,28.1,28.6999,28.1,28.44,3018,26.4770983820469,27.0423514539113,26.4770983820469,26.7974618500148,3202.98692765758,0.0,1.0
2022-08-26,27.7995,28.9799,27.67,28.9799,7277,26.193953611093,27.3061801922378,26.071932819617,27.3061801922378,7723.04038189669,0.0,1.0
2022-08-29,28.08,28.12,26.89,26.89,5989,26.4582534721665,26.4959432919274,25.3369813342791,25.3369813342791,6356.09301184269,0.0,1.0
2022-08-30,28.85,29.0,28.12,28.16,9926,27.1837825025642,27.3251193266677,26.4959432919274,26.5336331116883,10534.4096235683,0.0,1.0
2022-08-31,28.75,28.98,28.0728,28.85,3316,27.0895579531619,27.3062744167872,26.4514693046095,27.1837825025642,3519.25270116386,0.0,1.0
2022-09-01,28.31,28.565,27.9,28.25,9272,26.6749699357918,26.9152425367676,26.2886492832423,26.6184352061504,9840.32299312162,0.0,1.0
2022-09-02,27.59,28.4,27.25,28.4,2127,25.9965531800952,26.7597720302538,25.6761897121274,26.7597720302538,2257.37349076464,0.0,1.0
2022-09-06,27.48,27.6349,26.1001,26.23,5134,25.8929061757527,26.0388600027768,24.5927016185503,24.7150993082239,5448.68617846057,0.0,1.0
2022-09-07,26.93,27.3215,26.7,27.0,2156,25.37467115404,25.74356026495,25.1579546904147,25.4406283386216,2288.15103248169,0.0,1.0
2022-09-08,28.1,29.22,26.7701,27.2,7177,26.4770983820469,27.5324133353527,25.2240060995457,25.6290774374262,7616.91092769996,0.0,1.0
2022-09-09,28.11,29.3798,27.42,27.45,9816,26.4865208369872,27.6829841652976,25.8363714461113,25.864638810932,10417.6672239519,0.0,1.0
2022-09-12,27.18,28.33,27.18,28.33,5296,25.6102325275458,26.6938148456722,25.6102325275458,26.6938148456722,5620.61589425928,0.0,1.0
2022-09-13,26.33,27.1727,26.33,27.0,6941,24.8093238576262,25.6033541354394,24.8093238576262,25.4406283386216,7366.44541579564,0.0,1.0
2022-09-14,26.11,27.005,25.9587,26.67,9749,24.6020298489411,25.4453395660917,24.4594681056954,25.129687325594,10346.5604896401,0.0,1.0
2022-09-15,26.2,26.7911,26.2,26.3,3534,24.6868319434032,25.2437932549202,24.6868319434032,24.7810564928055,3750.61491131275,0.0,1.0
2022-09-16,26.33,26.34,25.51,25.56,5417,24.8093238576262,24.8187463125664,24.0366825525273,24.0837948272285,5749.03253383734,0.0,1.0
2022-09-19,26.4,26.68,25.93,26.22,6692,24.8752810422078,25.1391097805342,24.432425660017,24.7056768532836,7102.18307484577,0.0,1.0
2022-09-20,27.33,27.33,26.4,26.54,11510,25.7515693516492,25.7515693516492,24.8752810422078,25.007195411371,12215.5001780447,0.0,1.0
2022-09-21,28.37,28.45,26.1201,27.93,8804,26.7315046654331,26.806884304955,24.6115465284308,26.316916648063,9343.63714748091,0.0,1.0
2022-09-22,27.61,28.2263,27.46,28.15,3761,26.0153980899757,26.596103987942,25.8740612658722,26.5242106567481,3991.52877233934,0.0,1.0
2022-09-23,26.32,27.56,26.32,27.56,1554,24.799901402686,25.9682858152745,24.799901402686,25.9682858152745,1649.25171821732,0.0,1.0
2022-09-26,24.08,25.9777,23.75,25.94,17133,22.6892714960744,24.4773707700819,22.3783304830468,24.4418481149572,18183.1593875273,0.0,1.0
2022-09-27,23.8838,24.2695,23.7,24.15,2073,22.5044029301471,22.8678270171917,22.3312182083456,22.755228680656,2200.06358549839,0.0,1.0
2022-09-28,23.35,24.12,23.35,24.12,4148,22.0014322854376,22.7269613158353,22.0014322854376,22.7269613158353,4402.24976008073,0.0,1.0
2022-09-29,23.65,24.089,23.08,23.08,5080,22.2841059336445,22.6977517055206,21.7470260020514,21.7470260020514,5391.37627319433,0.0,1.0
2022-09-30,23.02,23.9833,21.11,22.95,9012,21.8224056415732,22.7355908437681,20.0117716374288,21.7560473272852,9506.57060488242,0.14,1.0
2022-10-03,23.9465,23.9465,23.12,23.52,3251,22.700705329971,22.700705329971,21.9172032334132,22.2963936007733,3429.41201026107,0.0,1.0
2022-10-04,23.95,24.82,23.73,23.73,9827,22.7040232456854,23.5287622946936,22.4954685436374,22.4954685436374,10366.2970854616,0.0,1.0
2022-10-05,23.73,24.24,23.05,23.76,14856,22.4954685436374,22.9789362620215,21.8508449191252,22.5239078211894,15671.2841662376,0.0,1.0
2022-10-06,24.01,24.6911,23.26,23.26,14460,22.7609018007894,23.4065681988118,22.0499198619893,22.0499198619893,15253.5520357967,0.0,1.0
2022-10-07,23.8,24.5564,23.6565,23.77,12674,22.5618268579254,23.2788758426033,22.4257923136349,22.5333875803734,13369.5379323435,0.0,1.0
2022-10-10,23.8,24.18,23.56,23.86,5686,22.5618268579254,22.9220577069175,22.3343126375093,22.6187054130294,5998.04266082572,0.0,1.0
2022-10-11,23.27,24.0287,23.27,23.5,7703,22.0593996211733,22.7786289504635,22.0593996211733,22.2774340824053,8125.73384036941,0.0,1.0
2022-10-12,24.01,24.01,23.35,23.76,3568,22.7609018007894,22.7609018007894,22.1352376946453,22.5239078211894,3763.80869043725,0.0,1.0
2022-10-13,24.17,24.4343,23.2473,23.43,1296,22.9125779477335,23.1631279829666,22.0378805678256,22.2110757681173,1367.12333598841,0.0,1.0
2022-10-14,24.57,24.57,23.5747,23.75,2986,23.2917683150936,23.2917683150936,22.3482478835098,22.5144280620054,3149.86904418318,0.0,1.0
2022-10-17,24.25,24.87,24.25,24.39,1263,22.9884160212055,23.5761610906136,22.9884160212055,23.1211326497815,1332.31232511834,0.0,1.0
2022-10-18,24.64,24.75,24.32,24.75,7276,23.3581266293816,23.4624039804056,23.0547743354935,23.4624039804056,7675.30045729298,0.0,1.0
2022-10-19,24.43,24.72,24.2415,24.2415,3123,23.1590516865175,23.4339647028536,22.9803582258991,22.9803582258991,3294.38748324987,0.0,1.0
2022-10-20,25.31,25.31,24.39,24.63,22192,23.9932704947097,23.9932704947097,23.1211326497815,23.3486468701976,23409.8773705671,0.0,1.0
2022-10-21,23.0,24.0,22.66,24.0,21591,21.8034461232052,22.7514220416054,21.4811343109491,22.7514220416054,22775.8950210848,0.0,1.0
2022-10-24,23.45,24.29,23.1961,23.3,7251,22.2300352864853,23.0263350579415,21.9893442008035,22.0878388987253,7648.92847936112,0.0,1.0
2022-10-25,23.56,24.09,23.43,23.47,6800,22.3343126375093,22.8367398742614,22.2110757681173,22.2489948048533,7173.1779974701,0.0,1.0
2022-10-26,23.23,23.68,23.23,23.31,4201,22.0214805844372,22.4480697477173,22.0214805844372,22.0973186579093,4431.54717167234,0.0,1.0
2022-10-27,23.46,24.18,23.31,23.7,30942,22.2395150456693,22.9220577069175,22.0973186579093,22.4670292660854,32640.0696467235,0.0,1.0
2022-10-28,24.27,24.27,23.7,23.71,7536,23.0073755395735,23.0073755395735,22.4670292660854,22.4765090252694,7949.56902778449,0.0,1.0
2022-10-31,23.91,25.0,23.7003,23.89,14783,22.6661042089494,23.6993979600056,22.4673136588609,22.6471446905814,15594.2779906765,0.0,1.0
2022-11-01,24.375,25.1899,24.08,24.9099,8240,23.1069130110055,23.8794185869099,22.8272601150774,23.6139853297578,8692.20392634611,0.0,1.0
2022-11-02,24.1459,24.3,23.61,24.3,4552,22.8897317281,23.0358148171255,22.3817114334293,23.0358148171255,4801.80974183586,0.0,1.0
2022-11-03,23.72,23.85,23.35,23.75,5777,22.4859887844534,22.6092256538454,22.1352376946453,22.5144280620054,6094.03666049774,0.0,1.0
2022-11-04,23.9897,24.1,23.71,23.75,5266,22.7416578896459,22.8462196334454,22.4765090252694,22.5144280620054,5554.99343157022,0.0,1.0
2022-11-07,24.3,24.87,23.71,24.14,10528,23.0358148171255,23.5761610906136,22.4765090252694,22.8841386701815,11105.7673466713,0.0,1.0
2022-11-08,23.75,24.4999,23.75,24.22,3577,22.5144280620054,23.2253152032137,22.5144280620054,22.9599767436535,3773.30260249272,0.0,1.0
2022-11-09,23.64,24.1394,23.52,24.1394,4899,22.4101507109813,22.8835698846304,22.2963936007733,22.8835698846304,5167.8527955303,0.0,1.0
2022-11-10,24.573,24.573,23.88,24.19,8482,23.2946122428488,23.2946122428488,22.6376649313974,22.9315374661015,8947.48467272664,0.0,1.0
2022-11-11,25.39,25.39,24.3,24.3,9964,24.0691085681817,24.0691085681817,23.0358148171255,23.0358148171255,10510.8155245282,0.0,1.0
2022-11-14,24.44,25.16,24.41,24.94,12599,23.1685314457015,23.8510741069497,23.1400921681495,23.6425194049016,13290.4219985479,0.0,1.0
2022-11-15,25.39,25.39,24.5,25.15,16652,24.0691085681817,24.0691085681817,23.2254100008055,23.8415943477657,17565.8470608635,0.0,1.0
2022-11-16,24.5,25.2,24.5,24.95,11091,23.2254100008055,23.8889931436857,23.2254100008055,23.6519991640856,11699.6642896972,0.0,1.0
2022-11-17,24.77,24.77,24.09,24.66,3513,23.4813634987736,23.4813634987736,22.8367398742614,23.3770861477496,3705.79033898712,0.0,1.0
2022-11-18,24.77,24.77,24.2,24.53,8409,23.4813634987736,23.4813634987736,22.9410172252855,23.2538492783575,8870.47849716558,0.0,1.0
2022-11-21,24.4,24.45,24.25,24.25,1738,23.1306124089655,23.1780112048855,22.9884160212055,22.9884160212055,1833.37990582397,0.0,1.0
2022-11-22,23.95,24.5209,23.77,24.4,4591,22.7040232456854,23.2452226975001,22.5333875803734,23.1306124089655,4842.95002740959,0.0,1.0
2022-11-23,23.25,23.9999,23.25,23.99,1288,22.0404401028053,22.7513272440136,22.0404401028053,22.7419422824214,1358.68430305021,0.0,1.0
2022-11-25,24.79,24.79,23.32,23.32,9479,23.5003230171416,23.5003230171416,22.1067984170933,22.1067984170933,9999.19915264985,0.0,1.0
2022-11-28,24.59,25.1899,24.29,24.38,4178,23.3107278334616,23.8794185869099,23.0263350579415,23.1116528905975,4407.284951975,0.0,1.0
2022-11-29,23.74,24.7581,23.74,24.56,5885,22.5049483028214,23.4700825853446,22.5049483028214,23.2822885559095,6207.96360516344,0.0,1.0
2022-11-30,23.68,24.18,23.26,23.76,9913,22.4480697477173,22.9220577069175,22.0499198619893,22.5239078211894,10457.0166895472,0.0,1.0
2022-12-01,23.69,24.0,23.36,23.56,14115,22.4575495069014,22.7514220416054,22.1447174538293,22.3343126375093,14889.6187403368,0.0,1.0
2022-12-02,23.77,24.19,23.43,23.43,8129,22.5333875803734,22.9315374661015,22.2110757681173,22.2110757681173,8575.11234432857,0.0,1.0
2022-12-05,24.3,24.3,23.565,23.81,9463,23.0358148171255,23.0358148171255,22.3390525171013,22.5713066171094,9982.32108677344,0.0,1.0
2022-12-06,24.48,24.6,23.86,23.86,11218,23.2064504824375,23.3202075926456,22.6187054130294,22.6187054130294,11833.6339375911,0.0,1.0
2022-12-07,24.3,24.38,24.0,24.0,2518,23.0358148171255,23.1116528905975,22.7514220416054,22.7514220416054,2656.18561729848,0.0,1.0
2022-12-08,24.3,24.49,23.8,24.47,9188,23.0358148171255,23.2159302416215,22.5618268579254,23.1969707232535,9692.22932952282,0.0,1.0
2022-12-09,23.91,24.3802,23.91,24.25,4861,22.6661042089494,23.1118424857812,22.6661042089494,22.9884160212055,5127.76738907384,0.0,1.0
2022-12-12,23.73,24.1799,23.496,23.9,4860,22.4954685436374,22.9219629093256,22.2736421787317,22.6566244497654,5126.71250995655,0.0,1.0
2022-12-13,23.01,24.29,23.01,24.15,30703,21.8129258823892,23.0263350579415,21.8129258823892,22.8936184293655,32387.9535376947,0.0,1.0
2022-12-14,23.2,23.4552,23.06,23.24,3775,21.9930413068852,22.234964761261,21.8603246783092,22.0309603436212,3982.16866771318,0.0,1.0
2022-12-15,23.14,23.48,22.75,23.27,18117,21.9361627517812,22.2584745640373,21.5664521436051,22.0593996211733,19111.2449676714,0.0,1.0
2022-12-16,23.64,23.64,22.76,22.99,3549,22.4101507109813,22.4101507109813,21.5759319027891,21.7939663640212,3743.76598720903,0.0,1.0
2022-12-19,23.17,23.32,22.8792,23.25,3835,21.9646020293332,22.1067984170933,21.6889306322624,22.0404401028053,4045.46141474968,0.0,1.0
2022-12-20,22.91,23.42,22.91,23.05,2540,21.7181282905492,22.2015960089333,21.7181282905492,21.8508449191252,2679.39295787853,0.0,1.0
2022-12-21,22.84,23.26,22.84,22.96,3626,21.6517699762612,22.0499198619893,21.6517699762612,21.7655270864692,3824.99167923919,0.0,1.0
2022-12-22,22.6534,22.76,21.97,22.76,5943,21.4748776698877,21.5759319027891,20.827030927253,21.5759319027891,6269.1465939654,0.0,1.0
2022-12-23,22.27,22.66,22.0492,22.66,3969,21.111423702773,21.4811343109491,20.9021106199903,21.4811343109491,4186.81521646453,0.0,1.0
2022-12-27,22.3161,22.3448,22.1711,22.3448,1090,21.1551253926113,21.1823323014694,21.0176688844432,21.1823323014694,1149.81823782976,0.0,1.0
2022-12-28,21.76,22.475,21.381,22.1818,9988,20.6279559843889,21.3057587660451,20.2686731113152,21.0278122267701,10536.1326233428,0.0,1.0
2022-12-29,21.77,22.06,21.62,22.04,3745,20.6374357435729,20.912348759909,20.4952393558129,20.893389241541,3950.52229419493,0.0,1.0
2022-12-30,21.9,22.1382,21.27,21.73,10104,20.7606726129649,20.9864804767279,20.1634477843728,20.5995167068369,10658.4986009468,0.0,1.0
2023-01-03,21.7,22.0,21.535,22.0,2961,20.5710774292849,20.855470204805,20.4146614027489,20.855470204805,3123.49706625131,0.0,1.0
2023-01-04,21.99,22.13,21.51,21.825,7177,20.845990445621,20.978707074197,20.3909620047889,20.6895744190849,7570.86742468276,0.0,1.0
2023-01-05,21.65,22.27,21.51,21.51,3186,20.6563952619409,21.247940992306,20.5228204196004,20.5228204196004,3339.25155504208,0.14,1.0
2023-01-06,22.0,22.4892,21.97,21.97,2541,20.9903323677922,21.4570810311705,20.9617091872906,20.9617091872906,2663.22605190267,0.0,1.0
2023-01-09,22.47,22.478,22.175,22.22,3095,21.4387621956495,21.4463950437833,21.1573009207178,21.2002356914701,3243.87431351389,0.0,1.0
2023-01-10,22.5921,23.095,22.35,22.35,6233,21.5552585402908,22.0350784560982,21.3242694736434,21.3242694736434,6532.81699390372,0.0,1.0
2023-01-11,22.48,22.89,22.47,22.6,4791,21.4483032558167,21.839486722671,21.4387621956495,21.5627959778229,5021.45455122618,0.0,1.0
2023-01-12,23.23,23.23,22.5877,22.705,5171,22.1638827683551,22.1638827683551,21.5510604738172,21.6629771095782,5419.73314222303,0.0,1.0
2023-01-13,22.8874,23.22,22.75,23.22,3965,21.8370060470276,22.1543417081879,21.7059118803305,22.1543417081879,4155.72266658563,0.0,1.0
2023-01-17,22.58,23.0905,22.16,22.88,7695,21.5437138574885,22.030784979023,21.142989330467,21.8299456625038,8065.14146768637,0.0,1.0
2023-01-18,22.565,22.96,22.4101,22.77,2426,21.5294022672377,21.9062741438413,21.3816112452481,21.7249940006649,2542.69437304836,0.0,1.0
2023-01-19,21.75,22.61,21.5,22.1964,13048,20.7518058636127,21.57233703799,20.5132793594332,21.1777187894755,13675.6290929658,0.0,1.0
2023-01-20,21.5704,22.1499,21.45,22.12,7624,20.5804484230102,21.1333528596982,20.4655740585974,21.1048250897983,7990.72625726327,0.0,1.0
2023-01-23,21.92,22.45,21.3,21.53,13580,20.9140038864547,21.4196800753152,20.3224581560897,20.5419025399348,14233.2191203614,0.0,1.0
2023-01-24,23.33,23.9,22.125,22.14,18505,22.2592933700269,22.803133799556,21.1095956198819,21.1239072101327,19395.1192799917,0.0,1.0
2023-01-25,23.105,23.55,22.825,23.45,8648,22.0446195162654,22.4691966937048,21.7774698315844,22.373786092033,9063.98224984426,0.0,1.0
2023-01-26,23.04,23.58,22.77,23.48,8096,21.9826026251787,22.4978198742063,21.7249940006649,22.4024092725345,8485.43019134358,0.0,1.0
2023-01-27,23.4,23.5,22.9,22.93,10208,22.3260807911971,22.4214913928689,21.8490277828382,21.8776509633397,10699.0206760419,0.0,1.0
2023-01-30,23.16,23.61,23.0,23.61,10134,22.0970953471848,22.5264430547079,21.94443838451,22.5264430547079,10621.4611609531,0.0,1.0
2023-01-31,23.6,23.6,23.1792,23.34,2090,22.5169019945407,22.5169019945407,22.1154141827058,22.268834430194,2190.53225048272,0.0,1.0
2023-02-01,23.33,23.8,23.25,23.25,2589,22.2592933700269,22.7077231978842,22.1829648886894,22.1829648886894,2713.5349265549,0.0,1.0
2023-02-02,23.92,24.0255,23.75,23.75,1968,22.8222159198904,22.9228741046541,22.6600178970484,22.6600178970484,2062.66386074162,0.0,1.0
2023-02-03,24.03,24.438,24.03,24.29,2735,22.9271675817293,23.3164428365502,22.9271675817293,23.175235146076,2866.55775362213,0.0,1.0
2023-02-06,25.1,25.73,24.38,24.38,7602,23.9480610196174,24.5491478101497,23.2611046875806,23.2611046875806,7967.66802304767,0.0,1.0
2023-02-07,25.38,25.755,25.0281,25.64,7342,24.2152107042984,24.5730004605676,23.8794607970154,24.463278268645,7695.1616186814,0.0,1.0
2023-02-08,25.1401,25.6,24.98,25.3,3884,23.9863206708878,24.4251140279763,23.8335682976113,24.138882222961,4070.82644060999,0.0,1.0
2023-02-09,25.06,25.65,24.8221,24.8221,3259,23.9098967789487,24.4728193288122,23.6829149575715,23.6829149575715,3415.76296857568,0.0,1.0
2023-02-10,24.3281,25.2,24.3281,25.0,3881,23.2115865853129,24.0434716212892,23.2115865853129,23.8526504179456,4067.68213594423,0.0,1.0
2023-02-13,24.01,25.2899,24.01,24.29,23905,22.908085461395,24.1292457521921,22.908085461395,23.175235146076,25054.8676783681,0.0,1.0
2023-02-14,24.205,24.65,24.087,24.65,22669,23.094136134655,23.5187133120944,22.9815516246823,23.5187133120944,23759.414156073,0.0,1.0
2023-02-15,24.01,24.422,24.01,24.422,2377,22.908085461395,23.3011771402827,22.908085461395,23.3011771402827,2491.33739684087,0.0,1.0
2023-02-16,24.31,24.6317,24.01,24.345,5209,23.1943172664103,23.5012531719885,22.908085461395,23.2277109769955,5459.56100132272,0.0,1.0
2023-02-17,24.58,24.5899,24.01,24.225,5949,23.4519258909242,23.4613715404897,22.908085461395,23.1132182549893,6235.15615221132,0.0,1.0
2023-02-21,24.11,24.56,24.04,24.56,1356,23.0034960630668,23.4328437705898,22.9367086418965,23.4328437705898,1421.22570892563,0.0,1.0
2023-02-22,24.26,24.43,24.26,24.32,1244,23.1466119655745,23.3088099884165,23.1466119655745,23.2038583265775,1303.83833473708,0.0,1.0
2023-02-23,24.86,25.71,24.45,24.86,5300,23.7190755756051,24.5300656898153,23.3278921087508,23.7190755756051,5554.93824285092,0.0,1.0
2023-02-24,24.07,24.81,24.07,24.59,7522,22.9653318223981,23.6713702747693,22.9653318223981,23.4614669510913,7883.81989862726,0.0,1.0
2023-02-27,24.4952,24.4952,24.16,24.2,2994,23.3710177007065,23.3710177007065,23.0512013639027,23.0893656045714,3138.01605643313,0.0,1.0
2023-02-28,24.42,24.8,24.37,24.7,5139,23.2992689282493,23.6618292146021,23.2515636274134,23.5664186129303,5386.19389245487,0.0,1.0
2023-03-01,24.11,24.93,24.11,24.645,2731,23.0034960630668,23.7858629967754,23.0034960630668,23.5139427820108,2862.3653474011,0.0,1.0
2023-03-02,25.0,25.0,24.0301,24.6007,10415,23.8526504179456,23.8526504179456,22.927262992331,23.4716758854702,10915.9776979797,0.0,1.0
2023-03-03,25.55,25.75,24.0401,24.57,33980,24.3774087271404,24.568229930484,22.9368040524982,23.442384830757,35614.4908475612,0.0,1.0
2023-03-06,26.155,26.25,25.35,25.35,11417,24.9546428672547,25.0452829388429,24.1865875237969,24.1865875237969,11966.1754563451,0.0,1.0
2023-03-07,25.44,26.25,25.44,25.84,3497,24.2724570653015,25.0452829388429,24.2724570653015,24.6540994719886,3665.21113872634,0.0,1.0
2023-03-08,25.42,26.22,25.01,25.66,20832,24.2533749449671,25.0166597583414,23.8621914781128,24.4823603889794,21834.0515990699,0.0,1.0
2023-03-09,25.96,26.09,24.82,25.5,18615,24.7685921939948,24.8926259761681,23.6809113349364,24.3297034263046,19510.4104510697,0.0,1.0
2023-03-10,24.9,25.49,24.75,25.47,2617,23.7572398162739,24.3201623661374,23.6141239137662,24.301080245803,2742.88177010204,0.0,1.0
2023-03-13,25.24,25.52,24.5901,24.85,3489,24.0816358619579,24.3487855466389,23.461562361693,23.709534515438,3656.82632628431,0.0,1.0
2023-03-14,24.83,25.64,24.8,25.64,7089,23.6904523951036,24.463278268645,23.6618292146021,24.463278268645,7429.99192520191,0.0,1.0
2023-03-15,24.04,25.33,24.0201,24.8,5097,22.9367086418965,24.1675054034625,22.9177219321638,23.6618292146021,5342.17362713417,0.0,1.0
2023-03-16,24.14,25.64,24.0201,24.9331,10403,23.0321192435683,24.463278268645,22.9177219321638,23.7888207254272,10903.4004793166,0.0,1.0
2023-03-17,23.3,24.67,23.1501,24.0,7567,22.2306701895253,23.5377954324288,22.0876496976193,22.8985444012278,7930.98446861376,0.0,1.0
2023-03-20,23.46,24.175,23.43,23.43,8358,22.3833271522002,23.0655129541534,22.3547039716987,22.3547039716987,8760.03279882036,0.0,1.0
2023-03-21,23.22,23.88,23.15,23.4,3310,22.1543417081879,22.7840516792217,22.0875542870177,22.3260807911971,3469.21614789368,0.0,1.0
2023-03-22,23.8,23.8232,23.39,23.5,3115,22.7077231978842,22.7298584574721,22.3165397310299,22.4214913928689,3264.83634461899,0.0,1.0
2023-03-23,22.85,23.9228,22.6501,23.3797,6389,21.8013224820023,22.8248874167372,21.6105966892604,22.3067124390577,6696.32083652349,0.0,1.0
2023-03-24,22.5,22.9595,22.5,22.8994,4372,21.4673853761511,21.9057970908329,21.4673853761511,21.8484553192282,4582.29999957437,0.0,1.0
2023-03-27,22.9,23.195,22.5402,23.195,8166,21.8490277828382,22.13048905777,21.5057404380231,22.13048905777,8558.79730021142,0.0,1.0
2023-03-28,23.2,23.2,22.85,23.0586,2538,22.1352595878536,22.1352595878536,21.8013224820023,22.0003489970897,2660.0817472369,0.0,1.0
2023-03-29,23.18,23.4826,22.6489,23.2,4745,22.1161774675192,22.404889948178,21.6094517620404,22.1352595878536,4973.24187968445,0.0,1.0
2023-03-30,22.86,23.6629,22.86,23.6629,659,21.94443838451,22.7151815856877,21.94443838451,22.7151815856877,686.494670587414,0.14,1.0
2023-03-31,23.0,23.4291,22.86,22.86,1421,22.0788312705044,22.4907454660771,21.94443838451,21.94443838451,1480.28668726057,0.0,1.0
2023-04-03,22.91,23.6,22.8,22.8923,5415,21.9924358437937,22.6548007819088,21.8868414333695,21.9754447432073,5640.92358305136,0.0,1.0
2023-04-04,23.24,23.2495,22.6065,22.6065,2031,22.3092190750661,22.3183385923301,21.7010912659416,21.7010912659416,2115.73698932176,0.0,1.0
2023-04-05,23.6,23.84,22.53,22.8985,3715,22.6548007819088,22.8851885864706,21.6276551532375,21.9813964281584,3869.9965117333,0.0,1.0
2023-04-06,25.02,25.02,23.085,23.085,7021,24.0179286255661,24.0179286255661,22.1604269512867,22.1604269512867,7313.92880454359,0.0,1.0
2023-04-10,24.87,25.43,24.45,24.58,7407,23.8739362477149,24.4115077916924,23.4707575897318,23.5955509838694,7716.03342191349,0.0,1.0
2023-04-11,26.7501,27.3199,25.0001,25.318,6817,25.6787367117008,26.2257157576979,23.9988256367711,24.3039934828969,7101.41755598544,0.0,1.0
2023-04-12,27.51,27.79,26.5044,26.74,8152,26.4082020978946,26.6769878698833,25.4428771967807,25.6690412249255,8492.11616787344,0.0,1.0
2023-04-13,26.28,26.9844,26.25,26.8229,2152,25.2274645995154,25.9036528059043,25.1986661239452,25.7486210124179,2241.78532792734,0.0,1.0
2023-04-14,25.65,26.25,25.261,26.25,5416,24.6226966125407,25.1986661239452,24.2492763793135,25.1986661239452,5641.96530485803,0.0,1.0
2023-04-17,26.0014,26.74,25.4701,25.66,3575,24.9600227563866,25.6690412249255,24.450001754038,24.6322961043975,3724.15545880123,0.0,1.0
2023-04-18,25.1,26.4323,25.06,25.34,8348,24.09472456042,25.3736648604936,24.056326592993,24.3251123649818,8696.29364197835,0.0,1.0
2023-04-19,25.35,25.96,24.91,25.175,5225,24.3347118568385,24.9202808600997,23.9123342151419,24.1667207493455,5442.99643978641,0.0,1.0
2023-04-20,24.9101,25.4399,24.9101,25.22,1674,23.9124302100605,24.4210112886306,23.9124302100605,24.2099184627009,1743.84230434496,0.0,1.0
2023-04-21,26.99,26.99,25.1,25.2475,15671,25.909028521344,25.909028521344,24.09472456042,24.2363170653069,16324.8224321326,0.0,1.0
2023-04-24,26.46,27.9999,26.0,27.05,9953,25.4002554529368,26.8784812039563,24.9586788275267,25.9666254724845,10368.2571416639,0.0,1.0
2023-04-25,26.11,27.17,26.11,26.7,6300,25.0642732379508,26.0818193747654,25.0642732379508,25.6306432574985,6562.84738194342,0.0,1.0
2023-04-26,26.1501,26.34,25.44,26.0,4768,25.1027672002964,25.2850615506559,24.4211072835492,24.9586788275267,4966.92957414383,0.0,1.0
2023-04-27,26.42,26.49,25.85,26.14,4240,25.3618574855098,25.429053928507,24.8146864496756,25.093071713521,4416.90046022858,0.0,1.0
2023-04-28,26.2,26.39,25.6,25.6,3375,25.1506686646615,25.3330590099396,24.574699153257,24.574699153257,3515.81109746969,0.0,1.0
2023-05-01,25.78,26.39,25.195,25.195,5092,24.7474900066784,25.3330590099396,24.185919733059,24.185919733059,5304.44743950093,0.0,1.0
2023-05-02,25.08,25.9399,25.02,25.7039,5605,24.0755255767065,24.9009858814677,24.0179286255661,24.6744378736486,5838.85072631632,0.0,1.0
2023-05-03,25.21,25.9899,25.21,25.7417,3320,24.2003189708441,24.9489833407514,24.2003189708441,24.7107239528671,3458.51639810352,0.0,1.0
2023-05-04,26.1,26.97,25.5,26.97,5648,25.0546737460941,25.8898295376306,24.4787042346896,25.8898295376306,5883.6447640026,0.0,1.0
2023-05-05,26.24,26.49,25.77,26.49,1967,25.1890666320885,25.429053928507,24.7378905148216,25.429053928507,2049.06679369566,0.0,1.0
2023-05-08,26.0,26.605,25.8179,26.24,5789,24.9586788275267,25.5394480848595,24.7838720808154,25.1890666320885,6030.52753874133,0.0,1.0
2023-05-09,25.91,26.395,25.5,26.395,8281,24.872283400816,25.3378587558679,24.4787042346896,25.3378587558679,8626.49828093229,0.0,1.0
2023-05-10,26.09,26.56,25.72,26.425,10241,25.0450742542373,25.4962503715042,24.6898930555379,25.3666572314382,10668.2730219814,0.0,1.0
2023-05-11,25.5984,25.99,25.49,25.99,2617,24.57316323456,24.9490793356699,24.4691047428329,24.9490793356699,2726.18596802316,0.0,1.0
2023-05-12,25.7399,26.89,24.525,25.34,8687,24.7089960443328,25.8130336027766,23.5427537786574,24.3251123649818,9049.43733443532,0.0,1.0
2023-05-15,25.1001,26.14,25.1001,25.98,4763,24.0948205553385,25.093071713521,24.0948205553385,24.9394798438132,4961.72096511056,0.0,1.0
2023-05-16,25.4432,25.74,25.3279,25.73,2862,24.4241791209433,24.7090920392514,24.3134969798351,24.6994925473947,2981.4078106543,0.0,1.0
2023-05-17,25.48,25.92,24.75,25.92,6365,24.4595052509761,24.8818828926727,23.758742345434,24.8818828926727,6630.55929937618,0.0,1.0
2023-05-18,24.43,25.26,24.39,25.26,3638,23.4515586060183,24.2483164301278,23.4131606385914,24.2483164301278,3789.78393262066,0.0,1.0
2023-05-19,24.785,24.7886,24.695,24.695,1392,23.7923405669326,23.7957963840011,23.705945140222,23.705945140222,1450.0767548675,0.0,1.0
2023-05-22,25.29,25.29,24.3,24.3,1781,24.2771149056981,24.2771149056981,23.3267652118807,23.3267652118807,1855.30653765733,0.0,1.0
2023-05-23,24.68,25.3,24.68,25.2699,1846,23.6915459024369,24.2867143975548,23.6915459024369,24.257819927066,1923.01845509008,0.0,1.0
2023-05-24,24.75,25.1,24.31,24.31,5728,23.758742345434,24.09472456042,23.3363647037374,23.3363647037374,5966.98250853523,0.0,1.0
2023-05-25,24.45,25.1899,24.45,24.746,8458,23.4707575897318,24.1810239922121,23.4707575897318,23.7549025486913,8810.88304071071,0.0,1.0
2023-05-26,25.805,25.805,24.07,24.47,14012,24.7714887363202,24.7714887363202,23.1059768991757,23.4899565734453,14596.6059548875,0.0,1.0
2023-05-30,26.06,26.47,25.89,25.89,8117,25.0162757786671,25.4098549447935,24.8530844171025,24.8530844171025,8455.65590464044,0.0,1.0
2023-05-31,24.98,26.9999,23.2401,26.18,56318,23.9795306581391,25.9185320182822,22.3093150699847,25.131469680948,58667.6887073475,0.0,1.0
2023-06-01,24.81,24.97,23.6713,24.25,5854,23.8163392965745,23.9699311662823,22.7232451588474,23.278767752597,6098.23945617409,0.0,1.0
2023-06-02,25.73,25.75,23.61,24.4,7748,24.6994925473947,24.7186915311081,22.6644002737656,23.4227601304481,8071.26055798373,0.0,1.0
2023-06-05,24.98,26.12,24.695,25.79,11965,23.9795306581391,25.0738727298076,23.705945140222,24.7570894985351,12464.2014166592,0.0,1.0
2023-06-06,25.195,25.2919,24.56,25.2919,2610,24.185919733059,24.2789388091508,23.576352000156,24.2789388091508,2718.89391537656,0.0,1.0
2023-06-07,25.45,25.6,25.2,25.42,4455,24.4307067754059,24.574699153257,24.1907194789874,24.4019082998357,4640.87064865999,0.0,1.0
2023-06-08,25.34,25.845,25.34,25.44,1793,24.3251123649818,24.8098867037472,24.3251123649818,24.4211072835492,1867.80719933723,0.0,1.0
2023-06-09,25.35,25.955,25.2,25.25,4356,24.3347118568385,24.9154811141713,24.1907194789874,24.2387169382711,4537.74018980088,0.0,1.0
2023-06-12,25.22,26.3899,25.22,25.35,6747,24.2099184627009,25.332963015021,24.2099184627009,24.3347118568385,7028.49702951939,0.0,1.0
2023-06-13,25.51,26.1299,25.21,25.21,3422,24.4883037265464,25.0833762267457,24.2003189708441,24.2003189708441,3564.77202238259,0.0,1.0
2023-06-14,25.75,25.9725,25.74,25.74,2677,24.7186915311081,24.9322802249206,24.7090920392514,24.7090920392514,2788.68927642263,0.0,1.0
2023-06-15,24.44,26.25,24.44,26.25,19457,23.4611580978751,25.1986661239452,23.4611580978751,25.1986661239452,20268.7811921386,0.0,1.0
2023-06-16,24.7,25.395,24.29,24.29,4356,23.7107448861503,24.3779095701938,23.317165720024,23.317165720024,4537.74018980088,0.0,1.0
2023-06-20,24.53,25.2385,24.47,24.7,5537,23.5475535245857,24.2276775226358,23.4899565734453,23.7107448861503,5768.01364346361,0.0,1.0
2023-06-21,25.1413,25.1413,24.635,24.635,4789,24.1343704617883,24.1343704617883,23.6483481890815,23.6483481890815,4988.80573208366,0.0,1.0
2023-06-22,25.1,25.54,24.37,25.39,2451,24.09472456042,24.5171022021166,23.3939616548779,24.3731098242655,2553.26014811798,0.0,1.0
2023-06-23,25.43,25.43,24.5701,25.2443,2519,24.4115077916924,24.4115077916924,23.5860474869313,24.2332452279128,2624.09723097071,0.0,1.0
2023-06-26,25.28,25.3699,24.93,24.93,2261,24.2675154138413,24.3538148456334,23.9315331988554,23.9315331988554,2355.33300485303,0.0,1.0
2023-06-27,25.3,25.5,24.0201,25.5,3006,24.2867143975548,24.4787042346896,23.0580754348105,24.4787042346896,3131.415750813,0.0,1.0
2023-06-28,24.44,25.5,24.4201,25.1946,12225,23.4611580978751,24.4787042346896,23.4420551090802,24.1855357533847,12735.0490863902,0.0,1.0
2023-06-29,25.015,25.1,24.5,24.5,5919,24.0131288796377,24.09472456042,23.5187550490155,23.5187550490155,6165.95137360683,0.0,1.0
2023-06-30,24.94,24.94,24.4676,24.76,2073,24.0755255767065,24.0755255767065,23.6194999839865,23.90176476661,2147.43473970185,0.14,1.0
2023-07-03,25.0,26.03,24.4423,24.87,10558,24.1334458467387,25.1277438156243,23.5950769367896,24.0079519283356,10937.1037056305,0.0,1.0
2023-07-05,24.94,25.59,24.2788,25.12,17603,24.0755255767065,24.7029951687217,23.437244200952,24.249286386803,18235.0669189444,0.0,1.0
2023-07-06,25.3785,25.56,24.4253,24.4253,7223,24.4988262168583,24.6740350337056,23.5786661936138,23.5786661936138,7482.35461884538,0.0,1.0
2023-07-07,26.43,26.45,25.375,25.5,3334,25.5138789491721,25.5331857058495,24.4954475344398,24.6161147636734,3453.71318001253,0.0,1.0
2023-07-10,25.86,26.38,25.0,25.25,10123,24.9636363838665,25.4656120574786,24.1334458467387,24.3747803052061,10486.4842595281,0.0,1.0
2023-07-11,26.2,26.43,25.525,25.97,5347,25.2918512473821,25.5138789491721,24.6402482095202,25.0698235455921,5538.99351335543,0.0,1.0
2023-07-12,25.0,25.87,25.0,25.87,11721,24.1334458467387,24.9732897622052,24.1334458467387,24.9732897622052,12141.8632822216,0.0,1.0
2023-07-13,25.01,26.25,24.92,24.92,4964,24.1430992250774,25.3401181390756,24.0562188200291,24.0562188200291,5142.24121943077,0.0,1.0
2023-07-14,25.0,25.35,24.5,25.14,15220,24.1334458467387,24.471314088593,23.6507769298039,24.2685931434804,15766.5010797212,0.0,1.0
2023-07-17,25.49,26.04,25.1201,26.04,5008,24.6064613853348,25.137397193963,24.2493829205864,25.137397193963,5187.82111742733,0.0,1.0
2023-07-18,25.88,26.54,25.5,25.5,16420,24.9829431405439,25.6200661108978,24.6161147636734,24.6161147636734,17009.5892069003,0.0,1.0
2023-07-19,24.99,25.535,24.7027,25.535,9719,24.1237924684,24.6499015878589,23.8464509087293,24.6499015878589,10067.9779233778,0.0,1.0
2023-07-20,25.0,25.0,24.53,24.8,3726,24.1334458467387,24.1334458467387,23.67973706482,23.9403782799648,3859.78863489102,0.0,1.0
2023-07-21,26.22,26.83,24.5,25.01,27366,25.3111580040595,25.9000140827199,23.6507769298039,24.1430992250774,28348.6247403188,0.0,1.0
2023-07-24,26.2,27.8,25.7,27.8,51461,25.2918512473821,26.8363917815734,24.8091823304474,26.8363917815734,53308.798427302,0.0,1.0
2023-07-25,24.82,26.59,24.82,26.59,32306,23.9596850366422,25.6683330025913,23.9596850366422,25.6683330025913,33466.0041972059,0.0,1.0
2023-07-26,25.73,25.74,25.04,25.28,22232,24.8381424654634,24.8477958438021,24.1720593600935,24.4037404402221,23030.2793695377,0.0,1.0
2023-07-27,25.83,25.89,25.01,25.82,33341,24.9346762488504,24.9925965188826,24.1430992250774,24.9250228705117,34538.1677068979,0.0,1.0
2023-07-28,27.49,27.49,25.44,25.44,11244,26.5371370530738,26.5371370530738,24.5581944936413,24.5581944936413,11647.735751668,0.0,1.0
2023-07-31,30.42,30.42,27.38,28.28,51780,29.3655769063116,29.3655769063116,26.4309498913482,27.2997539418308,53639.2526877771,0.0,1.0
2023-08-01,30.79,30.79,29.2301,29.57,7967,29.7227519048433,29.7227519048433,28.2169214177902,28.5450397475225,8253.06925769642,0.0,1.0
2023-08-02,30.47,30.93,29.6501,30.93,7568,29.4138437980051,29.8578992015851,28.6223633080155,29.8578992015851,7839.74245540936,0.0,1.0
2023-08-03,30.32,30.7805,29.8201,29.995,10332,29.2690431229247,29.7135811954216,28.7864707397733,28.9553083269171,10702.9887750118,0.0,1.0
2023-08-04,31.63,31.7,30.2901,30.8,7404,30.5336356852938,30.6012093336646,29.240179521692,29.732405283182,7669.85374469488,0.0,1.0
2023-08-07,33.48,33.69,32.0,32.0,20443,32.3195106779524,32.522231623065,30.8908106838255,30.8908106838255,21177.0421532682,0.0,1.0
2023-08-08,33.21,33.79,32.42,33.4,8932,32.0588694628077,32.618765406452,31.2962525740507,32.2422836512429,9252.7192933029,0.0,1.0
2023-08-09,35.45,35.7,33.5,33.5,39044,34.2212262106754,34.4625606691428,32.3388174346298,32.3388174346298,40445.9440313165,0.0,1.0
2023-08-10,35.4,35.89,34.62,35.23,13130,34.172959318982,34.645974857578,33.4199958085637,34.0088518872241,13601.4559248844,0.0,1.0
2023-08-11,37.56,37.99,35.55,35.55,15609,36.2580890401402,36.6731843087041,34.3177599940624,34.3177599940624,16169.4688142818,0.0,1.0
2023-08-14,32.32,36.565,32.32,36.11,20706,31.1997187906638,35.29757789544,31.1997187906638,34.8583491810293,21449.4856344749,0.0,1.0
2023-08-15,31.6,33.2,31.2,33.09,9322,30.5046755502777,32.049216084469,30.1185404167299,31.9430289227433,9656.72293463611,0.0,1.0
2023-08-16,32.43,35.0,31.005,32.3,11569,31.3059059523894,33.7868241854341,29.9302995391253,31.1804120339864,11984.4054527789,0.0,1.0
2023-08-17,31.09,32.61,30.87,32.39,15998,30.0123532550042,31.4796667624859,29.7999789315529,31.2672924390346,16572.4365488424,0.0,1.0
2023-08-18,30.46,31.86,30.05,31.6,11740,29.4041904196664,30.7556633870838,29.0084019077799,30.5046755502777,12161.5455109019,0.0,1.0
2023-08-21,29.68,30.88,29.12,29.12,12821,28.6512269092482,29.8096323098916,28.1106377222812,28.1106377222812,13281.3607321357,0.0,1.0
2023-08-22,31.03,31.16,29.97,30.271,7363,29.954432984972,30.0799269033751,28.9311748810703,29.2217415690651,7627.38156701628,0.0,1.0
2023-08-23,29.77,31.8778,29.77,30.53,16721,28.7381073142964,30.7728464005266,28.7381073142964,29.4717640680373,17321.3971454678,0.0,1.0
2023-08-24,31.19,31.19,29.535,31.0,6959,30.1088870383912,30.1088870383912,28.5112529233371,29.925472849956,7208.87523086598,0.0,1.0
2023-08-25,31.19,31.19,30.94,31.0,1964,30.1088870383912,30.1088870383912,29.8675525799238,29.925472849956,2034.52090148308,0.0,1.0
2023-08-28,30.51,31.0,29.7158,31.0,4406,29.4524573113599,29.925472849956,28.6857860037007,29.925472849956,4564.2052402925,0.0,1.0
2023-08-29,30.74,31.1217,29.82,30.72,9532,29.6744850131499,30.0429544643379,28.7863742059899,29.6551782564725,9874.26335689244,0.0,1.0
2023-08-30,29.985,30.61,29.985,30.61,1705,28.9456549485784,29.5489910947468,28.9456549485784,29.5489910947468,1766.22104736693,0.0,1.0
2023-08-31,29.51,30.65,29.51,30.38,7154,28.4871194774903,29.5876046081016,28.4871194774903,29.3269633929568,7410.87705153259,0.0,1.0
2023-09-01,29.66,30.22,29.22,29.22,5825,28.6319201525708,29.1725093395377,28.2071715056682,28.2071715056682,6034.15695068175,0.0,1.0
2023-09-05,28.17,29.1956,28.14,29.11,12283,27.1935667801051,28.1836172625217,27.1646066450891,28.1009843439425,12724.0428884505,0.0,1.0
2023-09-06,28.4199,29.02,28.1901,29.02,4018,27.4348047047891,28.0141039388943,27.2129700705659,28.0141039388943,4162.27341250461,0.0,1.0
2023-09-07,26.59,28.3448,26.57,28.15,5989,25.6683330025913,27.3623078334655,25.6490262459139,27.1742600234277,6204.04566139622,0.0,1.0
2023-09-08,25.65,27.12,25.65,26.7,3145,24.7609154387539,26.1799620545421,24.7609154387539,25.7745201643169,3257.92679998182,0.0,1.0
2023-09-11,27.6999,27.7799,25.62,25.66,12896,26.7397614644031,26.8169884911126,24.7319553037378,24.7705688170926,13359.0537400844,0.0,1.0
2023-09-12,27.46,28.3799,27.41,27.54,3342,26.5081769180578,27.3961911914344,26.4599100263643,26.5854039447673,3462.00043419372,0.0,1.0
2023-09-13,26.64,27.64,26.64,27.1353,3246,25.7165998942847,26.6819377281543,25.7165998942847,26.1947317234003,3362.5533840194,0.0,1.0
2023-09-14,28.206,28.38,26.0958,26.13,5537,27.2283189421244,27.3962877252177,25.1912630450929,25.2242775990113,5735.81580015879,0.0,1.0
2023-09-15,31.14,31.14,28.45,28.5,8644,30.0606201466977,30.0606201466977,27.4638613735886,27.5121282652821,8954.37814277993,0.0,1.0
2023-09-18,30.34,31.05,29.79,31.05,8487,29.2883498796021,29.9737397416494,28.7574140709738,29.9737397416494,8791.74077947399,0.0,1.0
2023-09-19,29.1,30.44,28.5,30.01,17826,28.0913309656038,29.384883662989,27.5121282652821,28.9697883944251,18466.0741292452,0.0,1.0
2023-09-20,29.175,29.8399,28.71,29.37,3884,28.163731303144,28.8055844288839,27.7148492103947,28.3519721807486,4023.46190496961,0.0,1.0
2023-09-21,28.905,29.015,28.7017,28.98,2587,27.9030900879993,28.0092772497249,27.7068369063736,27.9754904255395,2679.89082084355,0.0,1.0
2023-09-22,29.075,29.525,28.6301,28.994,4090,28.0671975197571,28.5015995449984,27.6377187174685,27.9890051552136,4236.85870013534,0.0,1.0
2023-09-25,27.53,28.21,27.53,28.21,6112,26.5757505664286,27.2321802934599,26.5757505664286,27.2321802934599,6331.46219443209,0.0,1.0
2023-09-26,28.53,28.53,27.57,28.09,8031,27.5410884002982,27.5410884002982,26.6143640797834,27.1163397533956,8319.36729114595,0.0,1.0
2023-09-27,28.81,31.0,28.4,29.01,5147,27.8113829937816,29.925472849956,27.4155944818951,28.0044505605556,5331.81215882559,0.0,1.0
2023-09-28,30.0,30.0,29.07,29.5699,4349,28.9601350160864,28.9601350160864,28.0623708305877,28.5449432137391,4505.1585542515,0.0,1.0
2023-09-29,29.89,31.06,29.2,29.2,11061,28.8539478543608,29.9833931199881,28.1878647489908,28.1878647489908,11458.1648122731,0.0,1.0
2023-10-02,29.8,30.55,29.28,29.72,3338,28.7670674493125,29.4910708247147,28.2650917757003,28.6898404226029,3457.85680710313,0.0,1.0
2023-10-03,27.8,29.69,27.8,29.26,5166,26.9715390783151,28.8052156559416,26.9715390783151,28.3880299795504,5324.67945499874,0.14,1.0
2023-10-04,27.78,28.7865,27.1925,27.79,7137,26.9521350933667,27.9286406358964,26.3821430355066,26.9618370858409,7356.22091953658,0.0,1.0
2023-10-05,28.53,28.53,27.6346,27.6346,4236,27.6797845289328,27.6797845289328,26.8110681227916,26.8110681227916,4366.11346716504,0.0,1.0
2023-10-06,28.075,28.53,28.075,28.53,675,27.238343871356,27.6797845289328,27.238343871356,27.6797845289328,695.733378266385,0.0,1.0
2023-10-09,28.4,28.41,27.56,27.56,1619,27.553658626768,27.5633606192422,26.738691258934,26.738691258934,1668.72939172337,0.0,1.0
2023-10-10,28.49,29.17,28.49,28.49,1739,27.6409765590359,28.3007120472825,27.6409765590359,27.6409765590359,1792.4153256374,0.0,1.0
2023-10-11,28.11,28.11,27.8282,27.8282,1485,27.2723008450158,27.2723008450158,26.9988986970924,26.9988986970924,1530.61343218604,0.0,1.0
2023-10-12,27.7,27.76,27.1843,27.76,2833,26.874519153573,26.9327311084183,26.3741874016778,26.9327311084183,2920.01875648691,0.0,1.0
2023-10-13,26.92,27.96,26.32,27.24,15065,26.1177637405843,27.1267709579026,25.5356441921315,26.4282274997592,15527.7382867898,0.0,1.0
2023-10-16,28.62,28.62,26.66,26.92,5115,27.7671024612007,27.7671024612007,25.8655119362547,26.1177637405843,5272.11293308527,0.0,1.0
2023-10-17,28.62,29.09,28.48,28.48,3444,27.7671024612007,28.2230961074888,27.6312745665617,27.6312745665617,3549.78630333249,0.0,1.0
2023-10-18,28.39,28.74,28.36,28.6251,2156,27.5439566342938,27.8835263708913,27.5148506568711,27.7720504773625,2222.22394598863,0.0,1.0
2023-10-19,28.05,28.42,27.76,28.42,1914,27.2140888901705,27.5730626117164,26.9327311084183,27.5730626117164,1972.79064592868,0.0,1.0
2023-10-20,28.44,28.44,27.21,27.4,4720,27.5924665966648,27.5924665966648,26.3991215223365,26.5834593793466,4864.98006728495,0.0,1.0
2023-10-23,29.01,29.97,28.03,29.09,10248,28.145480167695,29.0768714452196,27.1946849052221,28.2230961074888,10562.7787562577,0.0,1.0
2023-10-24,29.97,30.5,29.01,30.25,8103,29.0768714452196,29.5910770463529,28.145480167695,29.3485272344976,8351.89268754446,0.0,1.0
2023-10-25,29.57,30.86,29.4101,30.86,3834,28.688791746251,29.9403487754247,28.5336568865884,29.9403487754247,3951.76558855307,0.0,1.0
2023-10-26,30.06,30.23,29.5,29.5,4523,29.1641893774875,29.3291232495492,28.6208777989315,28.6208777989315,4661.92899244275,0.0,1.0
2023-10-27,30.4,30.53,29.45,29.9,7973,29.4940571216108,29.6201830237756,28.5723678365605,29.0089574979001,8217.89959247094,0.0,1.0
2023-10-30,32.76,32.96,30.2101,30.89,20892,31.7837273455253,31.9777671950096,29.3098162845255,29.9694547528473,21533.7210944316,0.0,1.0
2023-10-31,33.5,33.52,32.195,32.195,6044,32.5016747886172,32.5210787735656,31.2355647707322,31.2355647707322,6229.648204803,0.0,1.0
2023-11-01,34.76,34.76,32.77,32.9468,5192,33.7241258403681,33.7241258403681,31.7934293379995,31.9649605649436,5351.47807401344,0.0,1.0
2023-11-02,33.78,34.38,32.6701,32.6701,6621,32.7733305778952,33.355450126348,31.6965064331821,31.6965064331821,6824.37140370626,0.0,1.0
2023-11-03,33.09,33.9699,33.09,33.33,3024,32.1038930971744,32.9575714149805,32.1038930971744,32.3367409165555,3116.8855346334,0.0,1.0
2023-11-06,33.25,34.01,32.3673,33.17,14282,32.2591249767618,32.9964764048021,31.4027301010629,32.1815090369681,14720.6875680008,0.0,1.0
2023-11-07,31.55,32.91,31.55,32.51,6965,30.6097862561454,31.9292572326385,30.6097862561454,31.54117753367,7178.93774759314,0.0,1.0
2023-11-08,31.49,32.6999,31.21,31.76,9734,30.5515743013001,31.7254183707553,30.2799185120221,30.8135280981039,10032.9906726593,0.0,1.0
2023-11-09,31.06,31.89,30.66,30.66,7165,30.1343886249089,30.9396540002687,29.7463089259404,29.7463089259404,7385.08097078318,0.0,1.0
2023-11-10,31.02,31.2841,30.8202,31.1,8695,30.0955806550121,30.3518102762561,29.9017348453773,30.1731965948058,8962.07662818698,0.0,1.0
2023-11-13,36.83,37.59,31.89,31.89,41656,35.7324382825305,36.4697897105707,30.9396540002687,30.9396540002687,42935.5105260214,0.0,1.0
2023-11-14,39.82,40.0,36.414,37.48,18491,38.6333340323205,38.8079698968563,35.3288353956032,36.3630677933544,19058.9717000351,0.0,1.0
2023-11-15,37.89,41.4,37.4,39.75,12483,36.7608494847971,40.1662488432463,36.2854518535607,38.565420085001,12866.4292754064,0.0,1.0
2023-11-16,37.31,38.0,35.51,37.51,7605,36.1981339212927,36.8675714020135,34.4517752759342,36.392173770777,7838.59606180127,0.0,1.0
2023-11-17,37.49,37.8828,37.09,37.1866,4732,36.3727697858286,36.7538640502157,35.98469008686,36.0784113341609,4877.34866067634,0.0,1.0
2023-11-20,37.83,39.725,36.73,37.49,41951,36.7026375299519,38.5411651038154,35.6354183577883,36.3727697858286,43239.5717802268,0.0,1.0
2023-11-21,37.0,37.79,36.61,37.79,6907,35.8973721545921,36.663829560055,35.5189944480978,36.663829560055,7119.15621286803,0.0,1.0
2023-11-22,36.99,37.43,35.91,37.43,2718,35.8876701621179,36.3145578309833,34.8398549749028,36.3145578309833,2801.48640315264,0.0,1.0
2023-11-24,37.59,37.59,35.92,37.0,5496,36.4697897105707,36.4697897105707,34.849556967377,35.8973721545921,5664.8157732623,0.0,1.0
2023-11-27,36.45,37.99,36.45,37.99,20405,35.3637625685103,36.8578694095393,35.3637625685103,36.8578694095393,21031.7623459638,0.0,1.0
2023-11-28,35.05,37.41,33.8,37.1,20846,34.0054836221204,36.2951538460349,32.7927345628436,35.9943920793342,21486.3081530978,0.0,1.0
2023-11-29,36.0,36.0,34.6,35.17,4736,34.9271729071707,34.9271729071707,33.5688939607807,34.1219075318109,4881.47152514014,0.0,1.0
2023-11-30,36.0,36.38,35.7,36.38,5802,34.9271729071707,35.2958486211908,34.6361131329443,35.2958486211908,5980.21490474305,0.0,1.0
2023-12-01,35.75,36.07,35.31,35.75,12950,34.6846230953153,34.9950868544902,34.2577354264499,34.6846230953153,13347.7737015551,0.0,1.0
2023-12-04,38.93,38.93,35.75,35.98,29739,37.7698567021154,37.7698567021154,34.6846230953153,34.9077689222223,30652.466572243,0.0,1.0
2023-12-05,39.5,39.5,37.5,39.18,16444,38.3228702731456,38.3228702731456,36.3824717783028,38.0124065139708,16949.0958106851,0.0,1.0
2023-12-06,40.25,40.4,38.705,39.41,12647,39.0505197087117,39.1960495958249,37.5515618714456,38.2355523408777,13035.4667184222,0.0,1.0
2023-12-07,40.5,40.74,39.87,40.59,6485,39.293069520567,39.5259173399482,38.6818439946915,39.380387452835,6684.19401193705,0.0,1.0
2023-12-08,39.99,40.5,39.0896,40.5,5418,38.7982679043821,39.293069520567,37.9247005020039,39.293069520567,5584.41991621818,0.0,1.0
2023-12-11,39.32,40.26,39.27,40.0,8145,38.1482344086098,39.0602217011859,38.0997244462387,38.8079698968563,8395.18276441436,0.0,1.0
2023-12-12,39.66,40.5,39.63,39.99,9641,38.478102152733,39.293069520567,38.4489961753104,38.7982679043821,9937.13407387588,0.0,1.0
2023-12-13,41.1,42.48,39.18,39.73,53429,39.8751890690199,41.2140640304614,38.0124065139708,38.5460161000525,55070.1313591031,0.0,1.0
2023-12-14,40.55,41.42,40.05,41.33,15114,39.3415794829381,40.1856528281947,38.8564798592274,40.0983348959268,15578.2433764713,0.0,1.0
2023-12-15,40.87,41.48,39.67,39.76,9665,39.6520432421129,40.24386478304,38.4878041452073,38.5751220774752,9961.87126065869,0.0,1.0
2023-12-18,40.43,41.71,39.7614,41.0,11345,39.2251555732475,40.4670106099469,38.5764803564216,39.7781691442777,11693.474335455,0.0,1.0
2023-12-19,41.6,42.115,40.6901,41.3,7913,40.3602886927306,40.8599413051526,39.4775043975018,40.0692289185042,8156.05662551392,0.0,1.0
2023-12-20,43.01,43.5,41.196,41.85,11743,41.7282696315948,42.2036672628313,39.9683281967723,40.6028385045859,12103.6993496032,0.0,1.0
2023-12-21,42.59,43.1,40.52,43.1,16698,41.3207859476778,41.8155875638627,39.3124735055155,41.8155875638627,17210.8977041364,0.0,1.0
2023-12-22,42.12,43.0,41.51,42.83,8447,40.8647923013897,41.7185676391205,40.2729707604626,41.5536337670589,8706.45903143133,0.0,1.0
2023-12-26,43.44,43.455,42.5,42.55,11999,42.145455307986,42.1600082966973,41.2334680154098,41.2819779777809,12367.5626752864,0.0,1.0
2023-12-27,44.86,44.86,43.2,43.2,12390,43.5231382393244,43.5231382393244,41.9126074886048,41.9126074886048,12770.572676623,0.0,1.0
2023-12-28,44.16,44.5,43.505,44.35,10867,42.8439987661294,43.1738665102527,42.2085182590684,43.0283366231394,11200.7920320308,0.0,1.0
2023-12-29,42.86,44.09,42.86,43.98,10696,41.5827397444816,42.7760848188099,41.5827397444816,42.6693629015935,11024.5395762033,0.0,1.0
2024-01-02,42.59,44.02,42.2201,42.94,22253,41.3207859476778,42.7081708714904,40.9619092460566,41.6603556842753,22936.5257282398,0.0,1.0
2024-01-03,42.5,43.2698,42.31,43.2,17762,41.2334680154098,41.9803273960748,41.0491301583998,41.9126074886048,18307.5796515075,0.0,1.0
2024-01-04,43.07,43.9,42.29,42.91,21196,41.9320114735533,42.7400813487111,41.1726205065374,41.7762389674987,21771.2360537671,0.15,1.0
2024-01-05,42.19,43.0,41.17,42.8,24813,41.0752626902534,41.8638610021544,40.0822129641557,41.6691453695862,25486.3974430139,0.0,1.0
2024-01-08,43.5,43.93,41.48,42.96,26544,42.3506500835748,42.7692886935963,40.3840221946364,41.8249178756408,27264.3748731456,0.0,1.0
2024-01-09,42.08,43.45,41.43,43.4474,24427,40.9681690923409,42.3019711754328,40.3353432864943,42.2994398722094,25089.9218289002,0.0,1.0
2024-01-10,42.16,42.99,41.63,42.99,11667,41.0460553453681,41.854125220526,40.5300589190625,41.854125220526,11983.6295074213,0.0,1.0
2024-01-11,41.57,42.4,40.69,41.56,21004,40.4716442292921,41.2797141044499,39.6148954459922,40.4619084476637,21574.0253856069,0.0,1.0
2024-01-12,43.04,43.04,41.4801,41.61,11080,41.902804128668,41.902804128668,40.3841195524527,40.5105873558057,11380.6989750774,0.0,1.0
2024-01-16,45.41,45.41,42.5055,43.04,32115,44.2101843746007,44.2101843746007,41.3824266006296,41.902804128668,32986.565666481,0.0,1.0
2024-01-17,46.31,47.305,44.26,44.26,30874,45.0864047211575,46.055114993184,43.0905694873338,43.0905694873338,31711.8862957164,0.0,1.0
2024-01-18,46.94,47.87,44.91,45.51,30182,45.6997589637472,46.6051866551891,43.7233952931803,44.3075421908848,31001.1061792225,0.0,1.0
2024-01-19,48.79,49.39,45.7856,46.7,38497,47.5008785650026,48.0850254627071,44.5758603325637,45.4661002046654,39541.7661050139,0.0,1.0
2024-01-22,50.0,50.99,48.0,48.97,53866,48.67890814204,49.6427505232524,46.7317518163584,47.676122634314,55327.8638078987,0.0,1.0
2024-01-23,48.58,50.69,47.7391,50.69,40028,47.2964271508061,49.3506770744002,46.4777452736732,49.3506770744002,41114.315755812,0.0,1.0
2024-01-24,50.05,50.1523,48.86,49.64,17497,48.727587050182,48.8271840962407,47.5690290364015,48.3284200034173,17971.8492749936,0.0,1.0
2024-01-25,49.4,50.3,48.79,50.3,14747,48.0947612443355,48.9709815908922,47.5008785650026,48.9709815908922,15147.2173091576,0.0,1.0
2024-01-26,47.4,49.74,46.85,49.33,28506,46.1476049186539,48.4257778197014,45.6121369290915,48.0266107729367,29279.6213884075,0.0,1.0
2024-01-29,48.52,49.25,47.42,47.42,30329,47.2380124610356,47.9487245199094,46.1670764819107,46.1670764819107,31152.0955970326,0.0,1.0
2024-01-30,48.5,48.58,47.8999,48.07,17029,47.2185408977788,47.2964271508061,46.634296642258,46.7999022877573,17491.1482713531,0.0,1.0
2024-01-31,47.88,48.51,47.69,48.4,9558,46.6149224368175,47.2282766794072,46.4299425858778,47.1211830814947,9817.39357434923,0.0,1.0
2024-02-01,48.54,48.7667,47.42,48.18,21804,47.2574840242924,47.4781941938084,46.1670764819107,46.9069958856697,22395.7365029411,0.0,1.0
2024-02-02,48.38,49.25,47.6901,47.85,17618,47.1017115182379,47.9487245199094,46.430039943694,46.5857150919323,18096.1330814904,0.0,1.0
2024-02-05,47.26,48.63,46.87,48.38,28864,46.0113039758562,47.3451060589481,45.6316084923483,47.1017115182379,29647.3371134145,0.0,1.0
2024-02-06,49.08,49.08,47.0,47.0,21038,47.7832162322265,47.7832162322265,45.7581736535176,45.7581736535176,21608.9481080936,0.0,1.0
2024-02-07,48.81,49.42,47.7001,48.79,14724,47.5203501282595,48.1142328075923,46.4397757253224,47.5008785650026,15123.5931145342,0.0,1.0
2024-02-08,49.09,49.1,48.32,48.48,9450,47.7929520138549,47.8026877954833,47.0432968284675,47.199069334522,9706.46257350912,0.0,1.0
2024-02-09,49.84,49.98,48.54,49.89,19275,48.5231356359855,48.6594365787832,47.2574840242924,48.5718145441275,19798.1022332686,0.0,1.0
2024-02-12,46.04,50.365,45.7627,49.84,38819,44.8235386171904,49.0342641714769,44.5535653926347,48.5231356359855,39872.5048297409,0.0,1.0
2024-02-13,49.63,49.775,46.38,46.38,23896,48.3186842217889,48.4598530554008,45.1545551925563,45.1545551925563,24544.5110747698,0.0,1.0
2024-02-14,49.02,49.87,47.86,49.26,15243,47.724801542456,48.5523429808707,46.5954508735607,47.9584603015378,15656.6782019047,0.0,1.0
2024-02-15,48.91,49.31,46.81,49.31,8228,47.6177079445435,48.0071392096799,45.5731938025779,48.0071392096799,8451.29884178128,0.0,1.0
2024-02-16,49.6,49.69,48.2901,48.41,15361,48.2894768769037,48.3770989115594,47.0141868413985,47.1309188631231,15777.8805917115,0.0,1.0
2024-02-20,47.36,49.87,46.21,49.25,31423,46.1086617921403,48.5523429808707,44.9890469048734,47.9487245199094,32275.785549987,0.0,1.0
2024-02-21,48.85,48.96,45.3918,46.72,21323,47.5592932547731,47.6663868526856,44.192465252037,45.4855717679222,21901.6826936439,0.0,1.0
2024-02-22,49.17,49.65,47.77,48.41,15188,47.8708382668821,48.3381557850457,46.507828838905,47.1309188631231,15600.185562588,0.0,1.0
2024-02-23,49.8,49.87,48.71,48.71,9793,48.4841925094718,48.5523429808707,47.4229923119754,47.4229923119754,10058.7712150661,0.0,1.0
2024-02-26,48.95,49.69,48.02,49.69,26272,47.6566510710572,48.3770989115594,46.7512233796152,48.3770989115594,26984.993093252,0.0,1.0
2024-02-27,48.96,49.62,48.1301,49.25,9715,47.6663868526856,48.3089484401605,46.858414335344,47.9487245199094,9978.65438112604,0.0,1.0
2024-02-28,46.45,48.53,46.45,48.48,14350,45.2227056639552,47.247748242664,45.2227056639552,47.199069334522,14739.4431671805,0.0,1.0
2024-02-29,47.5,47.8468,45.16,47.09,10268,46.244962734938,46.5825996418112,43.9667898338905,45.8457956881733,10546.6621909833,0.0,1.0
2024-03-01,44.16,46.03,39.3651,46.03,50513,42.9932116710497,44.813802835562,38.3250017380444,44.813802835562,51883.8670873721,0.0,1.0
2024-03-04,39.82,41.9,36.59,41.05,88432,38.7678824443207,40.7929250230295,35.6232249783449,39.9653835846148,90831.946910112,0.0,1.0
2024-03-05,39.47,40.03,38.91,39.71,36239,38.4271300873264,38.9723338585172,37.8819263161355,38.6607888464082,37222.4864763383,0.0,1.0
2024-03-06,38.37,40.428,37.67,39.31,35076,37.3561941082015,39.3598179673279,36.6746893942129,38.2713575812719,36027.9239395139,0.0,1.0
2024-03-07,39.89,39.89,38.06,38.38,15864,38.8360329157195,38.8360329157195,37.0543848777208,37.3659298898299,16294.5314567353,0.0,1.0
2024-03-08,39.72,39.9,38.62,39.55,24159,38.6705246280366,38.8457686973479,37.5995886489117,38.5050163403536,24814.6486045933,0.0,1.0
2024-03-11,39.6,39.71,37.61,39.71,36815,38.5536952484957,38.6607888464082,36.6162747044425,38.6607888464082,37814.1184808189,0.0,1.0
2024-03-12,40.43,40.43,38.26,39.15,20919,39.3617651236535,39.3617651236535,37.249100510289,38.1155850752173,21486.7185793902,0.0,1.0
2024-03-13,39.02,40.0645,38.5,39.82,28342,37.989019914048,39.0059223051352,37.4827592693708,38.7678824443207,29111.1706093541,0.0,1.0
2024-03-14,39.22,39.75,39.0,39.33,23714,38.1837355466162,38.6997319729218,37.9695483507912,38.2908291445287,24357.5717955762,0.0,1.0
2024-03-15,41.76,41.76,39.67,39.71,27626,40.6566240802318,40.6566240802318,38.6218457198945,38.6607888464082,28375.73915934,0.0,1.0
2024-03-18,39.86,41.76,39.86,41.76,25085,38.8068255708343,40.6566240802318,38.8068255708343,40.6566240802318,25765.7792229076,0.0,1.0
2024-03-19,40.08,40.52,39.645,40.04,11897,39.0210127666593,39.4493871583092,38.5975062658235,38.9820696401456,12219.8714536548,0.0,1.0
2024-03-20,41.4,41.4,39.71,39.96,18672,40.3061359416091,40.3061359416091,38.6607888464082,38.9041833871184,19178.737478578,0.0,1.0
2024-03-21,43.07,43.07,40.3849,40.87,24413,41.9320114735533,41.9320114735533,39.3178567485094,39.7901395153035,25075.5418843469,0.0,1.0
2024-03-22,43.29,43.29,41.5452,42.81,23838,42.1461986693782,42.1461986693782,40.4474994908536,41.6788811512147,24484.937018763,0.0,1.0
2024-03-25,43.44,44.0,42.59,43.23,25613,42.2922353938044,42.8374391649952,41.4646939553897,42.0877839796078,26308.108560348,0.0,1.0
2024-03-26,46.29,46.935,44.26,45.45,27608,45.0669331579006,45.694891072933,43.0905694873338,44.2491275011144,28357.2506592,0.0,1.0
2024-03-27,46.12,46.77,44.075,46.77,21060,45.0474615946438,45.682345593701,43.0500188591485,45.682345593701,21561.4191259,0.15,1.0
2024-03-28,46.99,47.02,45.2401,45.8,27149,45.8972294087665,45.9265317471846,44.1880240088432,44.7349033181849,27795.3925854255,0.0,1.0
2024-04-01,46.96,48.4399,46.08,47.95,41325,45.8679270703485,47.3134114245097,45.0083918100865,46.8349042381434,42308.9100369335,0.0,1.0
2024-04-02,45.74,46.95,45.61,46.95,20903,44.6762986413488,45.8581596242092,44.5493218415374,45.8581596242092,21400.6811010773,0.0,1.0
2024-04-03,46.58,46.58,45.32,45.87,23602,45.4967641170535,45.4967641170535,44.2660659034965,44.8032754411603,24163.9417953225,0.0,1.0
2024-04-04,45.58,46.96,45.0,46.96,25188,44.5200195031194,45.8679270703485,43.9535076270376,45.8679270703485,25787.7029887545,0.0,1.0
2024-04-05,46.37,46.37,45.27,45.7,10612,45.2916477481274,45.2916477481274,44.2172286727998,44.6372288567915,10864.6619071249,0.0,1.0
2024-04-08,44.65,46.0,44.33,45.75,27307,43.6116470121606,44.9302522409717,43.2990887357017,44.6860660874882,27957.1544193234,0.0,1.0
2024-04-09,45.89,45.89,43.42,44.13,31516,44.822810333439,44.822810333439,42.4102511370216,43.1037398129148,32266.3668172775,0.0,1.0
2024-04-10,43.46,44.735,42.83,44.65,22138,42.4493209215789,43.694670304345,41.8339718148004,43.6116470121606,22665.0853090776,0.0,1.0
2024-04-11,44.49,44.965,43.4,43.6,26652,43.4553678739311,43.9193215655499,42.3907162447429,42.5860651675297,27286.5594749994,0.0,1.0
2024-04-12,42.5,44.08,41.68,44.08,22113,41.5116460922021,43.0549025822181,40.7107155087761,43.0549025822181,22639.490082195,0.0,1.0
2024-04-15,43.64,43.64,42.21,43.07,37027,42.6251349520871,42.6251349520871,41.2283901541612,42.0683905221446,37908.5786312773,0.0,1.0
2024-04-16,43.88,43.89,42.62,43.05,30029,42.8595536594313,42.8693211055706,41.6288554458742,42.0488556298659,30743.9627223006,0.0,1.0
2024-04-17,42.76,43.85,42.76,43.8,13089,41.765599691825,42.8302513210133,41.765599691825,42.7814140903166,13400.6369866527,0.0,1.0
2024-04-18,43.01,43.49,42.42,43.49,14623,42.0097858453086,42.478623259997,41.4335065230874,42.478623259997,14971.1601081688,0.0,1.0
2024-04-19,38.58,43.91,38.3,43.91,24717,37.6828072055802,42.8888559978493,37.4093187136786,42.8888559978493,25305.4889142864,0.0,1.0
2024-04-22,40.05,40.75,38.62,38.62,35629,39.1186217880634,39.8023430178173,37.7218769901376,37.7218769901376,36477.2935440025,0.0,1.0
2024-04-23,40.46,40.47,39.8597,40.23,11269,39.5190870797764,39.5288545259158,38.9327472880317,39.2944358185716,11537.3044695996,0.0,1.0
2024-04-24,41.21,41.21,40.13,40.675,11092,40.2516455402271,40.2516455402271,39.1967613571782,39.7290871717723,11356.0902632708,0.0,1.0
2024-04-25,40.64,40.64,39.8799,39.89,12883,39.6949011102846,39.6949011102846,38.9524775292332,38.962342649834,13189.7323171401,0.0,1.0
2024-04-26,41.1,41.185,39.9701,40.57,16511,40.1442036326943,40.2272269248787,39.0405798934101,39.6265289873092,16904.1116423426,0.0,1.0
2024-04-29,40.85,41.273,40.1,41.11,22811,39.9000174792108,40.3131804509049,39.1674590187601,40.1539710788336,23354.1088167571,0.0,1.0
2024-04-30,40.91,40.91,39.865,40.47,18751,39.9586221560468,39.9586221560468,38.9379240344856,39.5288545259158,19197.4439710233,0.0,1.0
2024-05-01,41.15,41.55,40.28,40.3,21303,40.193040863391,40.5837387089647,39.3432730492683,39.362807941547,21810.2047311989,0.0,1.0
2024-05-02,41.1,41.81,40.8,40.8,9248,40.1442036326943,40.8376923085876,39.851180248514,39.851180248514,9468.18632841042,0.0,1.0
2024-05-03,42.55,42.55,41.52,41.84,8939,41.5604833228988,41.5604833228988,40.5544363705467,40.8669946470056,9151.82932414152,0.0,1.0
2024-05-06,43.61,44.5656,42.0,42.0,45746,42.5958326136691,43.5292097667446,41.023273785235,41.023273785235,46835.1699588519,0.0,1.0
2024-05-07,42.85,44.77,42.85,43.97,27018,41.8535067070791,43.7288563658327,41.8535067070791,42.9474606746854,27661.2735965606,0.0,1.0
2024-05-08,42.31,43.16,41.98,43.0,12596,41.3260646155546,42.1562975373987,41.0037388929564,42.0000183991692,12895.8991125279,0.0,1.0
2024-05-09,41.57,42.2,41.45,42.2,19927,40.6032736012434,41.2186227080219,40.4860642475713,41.2186227080219,20401.4434435807,0.0,1.0
2024-05-10,40.72,41.6,40.72,41.57,9747,39.7730406793993,40.6325759396614,39.7730406793993,40.6032736012434,9979.06705698707,0.0,1.0
2024-05-13,40.09,40.53,39.035,40.41,34134,39.1576915726208,39.5874592027518,38.1272260049202,39.4702498490797,34946.6989764231,0.0,1.0
2024-05-14,39.35,40.64,39.07,40.0,40341,38.4349005583095,39.6949011102846,38.1614120664079,39.0697845573667,41301.4819068344,0.0,1.0
2024-05-15,40.1,40.5,39.45,39.7767,23618,39.1674590187601,39.5581568643338,38.5325750197029,38.8516774850752,24180.3227405274,0.0,1.0
2024-05-16,39.52,40.7699,39.52,40.0,15473,38.6009471426783,39.8217802356346,38.6009471426783,39.0697845573667,15841.3978221772,0.0,1.0
2024-05-17,39.18,39.7299,39.0,39.43,11149,38.2688539739407,38.8059658371431,38.0930399434326,38.5130401274242,11414.4473805631,0.0,1.0
2024-05-20,39.75,40.949,39.59,39.88,64883,38.8255984038832,39.9967151959902,38.6693192656537,38.9525752036946,66427.8042329426,0.0,1.0
2024-05-21,40.2,40.563,38.535,39.75,49052,39.2651334801536,39.6196917750117,37.6388536979532,38.8255984038832,50219.8827618066,0.0,1.0
2024-05-22,39.33,40.1899,39.23,39.97,24449,38.4153656660308,39.2552683595528,38.3176912046374,39.0404822189487,25031.1080821049,0.0,1.0
2024-05-23,39.43,39.98,38.715,39.95,19894,38.5130401274242,39.050249665088,37.8146677284613,39.02094732667,20367.6577440957,0.0,1.0
2024-05-24,39.35,40.0,38.5146,39.34,20078,38.4349005583095,39.0697845573667,37.6189281078289,38.4251331121702,20556.0386139516,0.0,1.0
2024-05-28,36.0,38.62,35.56,38.62,81157,35.16280610163,37.7218769901376,34.733038471499,37.7218769901376,83089.2731244383,0.0,1.0
2024-05-29,35.53,36.26,34.33,35.77,42396,34.703736133081,35.4167597012529,33.53164259636,34.9381548404252,43405.4095565839,0.0,1.0
2024-05-30,35.36,36.236,35.36,35.41,21924,34.5376895487122,35.3933178305185,34.5376895487122,34.5865267794089,22445.9901669626,0.0,1.0
2024-05-31,35.49,35.82,34.82,35.25,16665,34.6646663485236,34.9869920711219,34.0102474571877,34.4302476411794,17061.7782399394,0.0,1.0
2024-06-03,35.73,36.22,35.025,35.47,24872,34.8990850558678,35.3776899166956,34.2104801030442,34.6451314562449,25464.1793209585,0.0,1.0
2024-06-04,35.47,36.71,35.21,35.84,18085,34.6451314562449,35.8562947775233,34.3911778566221,35.0065269634006,18515.587126871,0.0,1.0
2024-06-05,35.28,35.9608,34.7875,35.9608,21070,34.4595499795974,35.1245177127638,33.9785032572349,35.1245177127638,21571.6572166531,0.0,1.0
2024-06-06,35.69,35.98,34.915,35.6,21651,34.8600152713105,35.1432712093514,34.1030381955115,34.7721082560564,22166.4902894046,0.0,1.0
2024-06-07,36.41,37.02,35.3774,35.48,14872,35.5632713933431,36.1590856078429,34.5546849049946,34.6548989023843,15226.0885679195,0.0,1.0
2024-06-10,36.44,37.05,35.6812,36.5,22947,35.5925737317611,36.1883879462609,34.8514199187078,35.6511784085971,23493.3468509985,0.0,1.0
2024-06-11,35.05,36.79,35.05,36.17,21230,34.2348987183926,35.934434346638,34.2348987183926,35.3288526859989,21735.4666687017,0.0,1.0
2024-06-12,35.05,36.35,35.02,35.92,20777,34.2348987183926,35.504666716507,34.2055963799746,35.0846665325153,21271.681157589,0.0,1.0
2024-06-13,34.7,35.254,34.17,35.04,13707,33.8930381035156,34.4341546196352,33.3753634581305,34.2251312722532,14033.3509951905,0.0,1.0
2024-06-14,33.7,34.56,33.2,34.56,11747,32.9162934895815,33.7562938575648,32.4279211826144,33.7562938575648,12026.6852075948,0.0,1.0
2024-06-17,33.78,34.44,33.6,33.7,38847,32.9944330586962,33.6390845038927,32.818619028188,32.9162934895815,39771.9111483304,0.0,1.0
2024-06-18,34.46,34.8,33.75,34.1472,25655,33.6586193961714,33.990712564909,32.9651307202782,33.3530936809328,26265.8218269214,0.0,1.0
2024-06-20,34.8,34.8,33.07,33.07,32804,33.990712564909,33.990712564909,32.3009443828029,32.3009443828029,33585.032906269,0.0,1.0
2024-06-21,34.54,35.0,33.83,35.0,14981,33.7367589652862,34.1860614876959,33.0432702893929,34.1860614876959,15337.6837571276,0.0,1.0
2024-06-24,33.69,35.355,33.48,34.77,26530,32.9065260434421,34.5328058256425,32.7014096745159,33.961410226491,27161.6547678123,0.0,1.0
2024-06-25,33.57,34.04,33.31,33.98,9296,32.78931668977,33.2483866583191,32.5353630901471,33.189781981483,9517.32916402501,0.0,1.0
2024-06-26,34.32,34.45,33.445,33.57,16552,33.5218751502206,33.6488519500321,32.6672236130282,32.78931668977,16946.0878144301,0.0,1.0
2024-06-27,34.56,34.9,34.0701,34.79,12793,33.7562938575648,34.0883870263025,33.2777866711985,33.9809451187697,13097.5895003627,0.0,1.0
2024-06-28,35.07,35.07,34.0,34.46,9786,34.2544336106713,34.2544336106713,33.2093168737617,33.6586193961714,10018.9956109239,0.0,1.0
2024-07-01,34.77,35.32,34.36,35.32,8399,33.961410226491,34.4986197641548,33.560944934778,34.4986197641548,8598.97242347742,0.0,1.0
2024-07-02,34.61,35.2686,34.29,34.29,12261,33.9516427803517,34.5977147807891,33.6377298739745,33.6377298739745,12498.7533812526,0.15,1.0
2024-07-03,34.84,35.6882,34.63,35.6882,7002,34.1772676818102,35.0093330792761,33.9712623370003,35.0093330792761,7137.77597060033,0.0,1.0
2024-07-05,34.89,35.4122,34.23,34.69,12039,34.2263165734317,34.7385831975258,33.5788712040288,34.030121006946,12272.4485732729,0.0,1.0
2024-07-08,34.91,36.16,34.91,36.16,14168,34.2459361300802,35.4721584206159,34.2459361300802,35.4721584206159,14442.732069618,0.0,1.0
2024-07-09,34.44,35.36,34.44,35.25,7874,33.7848765488388,34.6873761546731,33.7848765488388,34.5794685931059,8026.68494608782,0.0,1.0
2024-07-10,34.15,35.0,34.13,35.0,3866,33.5003929774346,34.3342241349988,33.480773420786,34.3342241349988,3940.9657101315,0.0,1.0
2024-07-11,36.45,36.89,34.05,34.05,12832,35.7566419920202,36.1882722382887,33.4022951941917,33.4022951941917,13080.8256576326,0.0,1.0
2024-07-12,36.03,36.8651,36.03,36.39,4726,35.3446313024002,36.1638458902613,35.3446313024002,35.6977833220745,4817.64199329579,0.0,1.0
2024-07-15,35.1,35.7999,34.5689,35.53,32091,34.4323219182417,35.1189083031584,33.9113245914389,34.8541423861859,32713.2774453777,0.0,1.0
2024-07-16,36.72,37.21,35.03,35.03,9793,36.0215060067759,36.5021851446659,34.3636534699717,34.3636534699717,9982.89632677648,0.0,1.0
2024-07-17,35.87,38.15,35.48,38.15,9800,35.1876748492116,37.4243043071487,34.8050934945645,37.4243043071487,9990.03206396504,0.0,1.0
2024-07-18,37.05,37.05,35.0,35.84,23342,36.3452286914773,36.3452286914773,34.3342241349988,35.1582455142388,23794.6253507216,0.0,1.0
2024-07-19,38.48,39.25,37.63,37.64,14977,37.7480269918501,38.5033799228201,36.9141958342859,36.9240056126101,15267.4194104086,0.0,1.0
2024-07-22,39.16,39.83,38.5001,39.0,7499,38.4150919179015,39.0723470656286,37.7677446462819,38.258135464713,7644.41331098712,0.0,1.0
2024-07-23,39.55,40.0,39.01,39.01,10751,38.7976732725486,39.2391132971415,38.2679452430372,38.2679452430372,10959.4729305804,0.0,1.0
2024-07-24,39.53,41.19,38.5454,39.55,11105,38.7780537159001,40.4064769177315,37.8121829420909,38.7976732725486,11320.3373541155,0.0,1.0
2024-07-25,38.73,39.72,38.73,39.53,9469,37.9932714499572,38.9644395040615,37.9932714499572,38.7780537159001,9652.61363404949,0.0,1.0
2024-07-26,43.59,43.87,39.944,40.0,48161,42.7608237155599,43.0354975086399,39.1841785385255,39.2391132971415,49094.8912482266,0.0,1.0
2024-07-29,45.1,50.0,44.1001,47.95,79283,44.242100242527,49.0488916214269,43.2612205078817,47.0378870649484,80820.3787885041,0.0,1.0
2024-07-30,44.68,46.0,44.1001,45.87,17383,43.830089552907,45.1249802917127,43.2612205078817,44.997453173497,17720.0742212147,0.0,1.0
2024-07-31,45.15,45.5,43.9201,44.74,22673,44.2911491341485,44.6344913754984,43.0846444980446,43.8889482228528,23112.6527537019,0.0,1.0
2024-08-01,42.74,45.5,41.53,45.25,28722,41.9269925579957,44.6344913754984,40.7400093807572,44.3892469173913,29278.949075633,0.0,1.0
2024-08-02,40.51,42.58,40.28,41.01,30254,39.73941199168,41.7700361048071,39.5137870902215,40.2299009078943,30840.6561288978,0.0,1.0
2024-08-05,39.35,39.35,32.85,34.44,33170,38.6014777060629,38.6014777060629,32.2251217952775,33.7848765488388,33813.2003634408,0.0,1.0
2024-08-06,40.41,40.735,38.5901,38.85,11940,39.6413142084372,39.9601320039765,37.8560326512005,38.1109887898487,12171.5288616064,0.0,1.0
2024-08-07,38.26,40.45,38.25,40.45,14588,37.5322118687158,39.6805533217343,37.5224020903916,39.6805533217343,14870.8763009308,0.0,1.0
2024-08-08,38.9,39.345,38.1001,38.52,14327,38.1600376814701,38.5965728169008,37.3753535133105,37.7872661051473,14604.8152429007,0.0,1.0
2024-08-09,38.63,39.4079,38.158,38.69,6390,37.8951736667144,38.6582763225606,37.4321521298081,37.9540323366601,6513.90866211597,0.0,1.0
2024-08-12,37.51,39.15,37.1629,38.14,36990,36.7964784943944,38.4052821395772,36.4559810887585,37.4144945288244,37707.2740863333,0.0,1.0
2024-08-13,38.57,38.58,37.3,37.76,18212,37.8363149967687,37.846124775093,36.5904731495844,37.0417229525016,18565.149382544,0.0,1.0
2024-08-14,37.76,38.655,37.59,38.57,10472,37.0417229525016,37.9196981125251,36.8749567209887,37.8363149967687,10675.0628340655,0.0,1.0
2024-08-15,40.47,40.47,36.9144,37.77,23259,39.7001728783829,39.7001728783829,36.2122080974,37.0515327308259,23710.015895486,0.0,1.0
2024-08-16,40.7,41.0,39.8,39.8,34933,39.9257977798415,40.22009112957,39.0429177306558,39.0429177306558,35610.3867439276,0.0,1.0
2024-08-19,42.0,42.0,40.0701,40.7,28652,41.2010689619986,41.2010689619986,39.3078798431947,39.9257977798415,29207.5917037475,0.0,1.0
2024-08-20,41.88,42.044,41.25,42.044,16726,41.0833516221071,41.2442319866254,40.4653355876772,41.2442319866254,17050.3343165183,0.0,1.0
2024-08-21,42.35,42.35,40.77,42.3,9008,41.5444112033486,41.5444112033486,39.9944662281115,41.4953623117271,9182.67437063233,0.0,1.0
2024-08-22,42.48,42.75,41.35,42.14,13287,41.6719383215643,41.93680233632,40.56343337092,41.3384058585386,13544.6485748881,0.0,1.0
2024-08-23,43.69,43.69,41.5,42.75,19206,42.8589214988028,42.8589214988028,40.7105800457843,41.93680233632,19578.4240633176,0.0,1.0
2024-08-26,43.2,44.46,42.61,44.0,17128,42.3782423609128,43.6142744297728,41.79946543978,43.1630246268556,17460.1295093462,0.0,1.0
2024-08-27,43.88,43.93,41.95,42.91,10680,43.0453072869642,43.0943561785856,41.1520200703771,42.0937587895085,10887.096167668,0.0,1.0
2024-08-28,43.87,43.915,43.17,43.915,10907,43.0354975086399,43.0796415110992,42.34881302594,43.0796415110992,11118.4979307823,0.0,1.0
2024-08-29,43.82,44.0,43.04,44.0,11944,42.9864486170185,43.1630246268556,42.2212859077242,43.1630246268556,12175.6064257141,0.0,1.0
2024-08-30,44.09,44.09,42.7755,43.77,17157,43.2513126317742,43.2513126317742,41.9618172710469,42.9373997253971,17489.6918491274,0.0,1.0
2024-09-03,43.33,44.54,42.8492,44.54,8075,42.5057694791285,43.6927526563671,42.0341153372969,43.6927526563671,8231.5825425018,0.0,1.0
2024-09-04,43.28,43.5,42.66,42.85,6070,42.4567205875071,42.6725357106414,41.8485143314014,42.0349001195628,6187.70353349671,0.0,1.0
2024-09-05,43.43,43.43,42.64,42.67,6112,42.6038672623714,42.6038672623714,41.8288947747528,41.8583241097257,6230.51795662798,0.0,1.0
2024-09-06,43.0,43.0,42.52,42.9,9565,42.1820467944271,42.1820467944271,41.7111774348614,42.0839490111843,9750.47517263526,0.0,1.0
2024-09-09,42.02,43.34,42.02,43.34,10977,41.2206885186471,42.5155792574528,41.2206885186471,42.5155792574528,11189.8553026678,0.0,1.0
2024-09-10,42.51,42.84,41.27,42.84,37758,41.7013676565371,42.0250903412385,40.4849551443257,42.0250903412385,38490.1663950196,0.0,1.0
2024-09-11,42.01,42.45,41.26,41.26,6403,41.2108787403229,41.6425089865914,40.4751453660014,40.4751453660014,6527.16074546612,0.0,1.0
2024-09-12,42.82,42.82,42.06,42.455,4031,42.00547078459,42.00547078459,41.2599276319443,41.6474138757535,4109.16522957582,0.0,1.0
2024-09-13,42.7,43.07,41.9401,42.5,7482,41.8877534446985,42.2507152426971,41.1423083898361,41.6915578782128,7627.08366352923,0.0,1.0
2024-09-16,43.7,43.7,41.2812,42.25,12728,42.8687312771271,42.8687312771271,40.4959420960489,41.4463134201057,12974.8089908313,0.0,1.0
2024-09-17,43.23,43.23,43.07,43.07,3189,42.4076716958857,42.4076716958857,42.2507152426971,42.2507152426971,3250.83798489637,0.0,1.0
2024-09-18,41.77,42.83,41.77,42.75,5918,40.97544406054,42.0152805629143,40.97544406054,41.93680233632,6032.75609740256,0.0,1.0
2024-09-19,42.64,42.75,41.54,42.0,18562,41.8288947747528,41.93680233632,40.7498191590814,41.2010689619986,18921.9362419713,0.0,1.0
2024-09-20,42.1,42.9,41.51,42.505,12233,41.2991667452414,42.0839490111843,40.7203898241086,41.696462767375,12470.2104324984,0.0,1.0
2024-09-23,41.23,41.23,38.04,38.04,13822,40.4457160310286,40.4457160310286,37.3163967455816,37.3163967455816,14090.0227742984,0.0,1.0
2024-09-24,41.44,42.46,39.8794,40.98,21518,40.6517213758386,41.6523187649157,39.1208073705506,40.2004715729215,21935.2561175918,0.0,1.0
2024-09-25,41.97,42.26,41.37,41.4,2951,41.1716396270257,41.45612319843,40.5830529275686,40.6124822625414,3008.2229204858,0.0,1.0
2024-09-26,41.82,41.915,40.83,41.915,3622,41.0244929521614,41.1176858462421,40.0533248980572,41.1176858462421,3692.23429955932,0.0,1.0
2024-09-27,40.35,41.5199,38.8301,41.42,20607,39.5824555384915,40.7301015046496,38.0914673309833,40.63210181919,21006.5908920538,0.0,1.0
2024-09-30,41.64,41.64,39.6462,40.63,12889,40.8479169423243,40.8479169423243,38.8920433400283,39.8571293315715,13138.9309461679,0.0,1.0
2024-10-01,41.43,41.63,39.93,41.07,15674,40.6419115975143,40.838107164,39.1704448488715,40.28875957784,15977.9349561824,0.0,1.0
2024-10-02,42.64,43.18,40.6,40.6,14117,41.8288947747528,42.3586228042642,39.8276999965986,39.8276999965986,14390.7431272443,0.0,1.0
2024-10-03,41.41,42.64,41.17,42.465,7660,40.6222920408657,41.8288947747528,40.3868573610829,41.6572236540778,7808.53526632369,0.0,1.0
2024-10-04,42.12,42.21,40.88,41.615,6684,41.4659329767543,41.5545353976448,40.2451885111518,40.9687749484242,6789.43073963451,0.15,1.0
2024-10-07,41.43,42.63,41.14,42.63,6764,40.7866477499271,41.9680133618004,40.501151060391,41.9680133618004,6870.69262760142,0.0,1.0
2024-10-08,42.44,42.5,41.4,42.3599,7467,41.7809638065872,41.8400320871808,40.7571136096303,41.7021076519946,7584.78146811054,0.0,1.0
2024-10-09,42.17,42.97,41.47,42.04,23929,41.5151565439157,42.3027336184979,40.8260266036562,41.387175269296,24306.4464644994,0.0,1.0
2024-10-10,42.75,42.9099,41.97,42.25,13984,42.0861499229878,42.2435668907699,41.3182622752701,41.5939142513739,14204.5780166142,0.0,1.0
2024-10-11,43.38,43.38,42.33,42.52,9124,42.7063668692213,42.7063668692213,41.6726719588321,41.8597215140454,9267.91832262497,0.0,1.0
2024-10-14,43.6,43.8,42.69,43.55,6254,42.9229505647314,43.1198448333769,42.0270816423941,42.87372699757,6352.64809181243,0.0,1.0
2024-10-15,43.42,44.89,42.79,43.3,28452,42.7457457229504,44.1929185974952,42.1255287767169,42.6276091617631,28900.7904554281,0.0,1.0
2024-10-16,44.45,44.5,43.78,44.005,5793,43.759751206475,43.8089747736364,43.1001554065124,43.3216614587386,5884.37646240317,0.0,1.0
2024-10-17,43.78,44.08,43.43,43.62,11248,43.1001554065124,43.3954968094807,42.7555904363827,42.9426399915959,11425.4214481462,0.0,1.0
2024-10-18,41.2,43.27,39.5001,43.27,37697,40.5602193409847,42.5980750214662,38.8867165046318,42.5980750214662,38291.617383603,0.0,1.0
2024-10-21,40.68,41.68,39.81,41.0,27081,40.0482942425063,41.032765585734,39.1918041738981,40.3633250723392,27508.1648503953,0.0,1.0
2024-10-22,40.99,41.3233,39.8,39.8,13668,40.3534803589069,40.6816046576047,39.1819594604658,39.1819594604658,13883.5935591449,0.0,1.0
2024-10-23,40.6,41.14,40.39,40.49,17122,39.969536535048,40.501151060391,39.7627975529702,39.861244687293,17392.0755721158,0.0,1.0
2024-10-24,41.19,41.26,40.6,40.6,13335,40.5503746275524,40.6192876215784,39.969536535048,39.969536535048,13545.3409504827,0.0,1.0
2024-10-25,40.25,41.78,40.25,41.78,11922,39.6249715649183,41.1312127200568,39.6249715649183,41.1312127200568,12110.0528542673,0.0,1.0
2024-10-28,40.5,40.9999,40.2,40.9,10545,39.8710894007253,40.3632266252048,39.5757479977569,40.2648779380164,10711.332607637,0.0,1.0
2024-10-29,40.26,40.43,40.01,40.43,5681,39.6348162783506,39.8021764066993,39.3886984425436,39.8021764066993,5770.6098192495,0.0,1.0
2024-10-30,39.94,40.9499,39.71,40.572743,19852,39.3197854485177,40.3140030580434,39.0933570395753,39.9427027996457,20165.1374989863,0.0,1.0
2024-10-31,39.7,40.18,39.54,39.94,7862,39.083512326143,39.5560585708924,38.9259969112266,39.3197854485177,7986.01203994713,0.0,1.0
2024-11-01,39.66,40.0733,39.36,39.7,7494,39.0441334724139,39.45101547857,38.7487920694456,39.083512326143,7612.20735529938,0.0,1.0
2024-11-04,38.87,40.35,38.64,39.28,26806,38.266401111264,39.7234186992411,38.0399727023216,38.6700343619874,27228.8271105091,0.0,1.0
2024-11-05,40.06,40.34,39.43,39.43,8057,39.437922009705,39.7135739858088,38.8177050634715,38.8177050634715,8184.08789186645,0.0,1.0
2024-11-06,42.09,42.48,40.89,40.89,64561,41.4363988364574,41.8203426603163,40.2550332245841,40.2550332245841,65579.3593628881,0.0,1.0
2024-11-07,41.53,42.27,41.275,41.745,19856,40.8850948842499,41.6136036782384,40.6340546917268,41.0967562230438,20169.2005933846,0.0,1.0
2024-11-08,41.51,42.1799,41.05,42.1799,35596,40.8654054573853,41.5249028102136,40.4125486395005,41.5249028102136,36157.4770508723,0.0,1.0
2024-11-11,42.19,42.19,40.699,41.99,24771,41.5348459707802,41.5348459707802,40.0669991980276,41.3379517021347,25161.7278353511,0.0,1.0
2024-11-12,41.78,42.645,41.5052,42.42,13136,41.1312127200568,41.9827804319489,40.8606799949378,41.7612743797226,13343.202004165,0.0,1.0
2024-11-13,42.5,42.535,41.935,42.5,22761,41.8400320871808,41.8744885841938,41.2838057782571,41.8400320871808,23120.0229001827,0.0,1.0
2024-11-14,42.51,42.7,40.51,42.7,13023,41.8498768006131,42.0369263558264,39.8809341141575,42.0369263558264,13228.4195874118,0.0,1.0
2024-11-15,41.97,42.27,41.42,42.27,7546,41.3182622752701,41.6136036782384,40.7768030364948,41.6136036782384,7665.02758247787,0.0,1.0
2024-11-18,41.66,42.245,41.66,42.23,15431,41.0130761588695,41.5889918946577,41.0130761588695,41.5742248245093,15674.4024152155,0.0,1.0
2024-11-19,41.56,42.1444,41.56,42.1444,12415,40.9146290245467,41.489954077529,40.9146290245467,41.489954077529,12610.8292388633,0.0,1.0
2024-11-20,41.39,41.842,41.291,41.291,9140,40.747268896198,41.1922499433369,40.6498062332184,40.6498062332184,9284.17070021835,0.0,1.0
2024-11-21,41.77,41.77,41.105,41.105,5221,41.1213680066246,41.1213680066246,40.4666945633781,40.4666945633781,5303.35396343982,0.0,1.0
2024-11-22,42.96,43.21,41.565,41.565,9882,42.2928889050656,42.5390067408726,40.9195513812628,40.9195513812628,10037.8747111114,0.0,1.0
2024-11-25,44.75,45.415,42.95,43.29,26802,44.0550926094433,44.7097660526898,42.2830441916333,42.6177644483308,27224.7640161108,0.0,1.0
2024-11-26,44.01,44.75,43.985,44.505,6552,43.3265838154548,44.0550926094433,43.3019720318741,43.8138971303525,6655.34862448913,0.0,1.0
2024-11-27,44.35,44.9359,44.35,44.56,6154,43.6613040721522,44.2381058321494,43.6613040721522,43.8680430542301,6251.07073185381,0.0,1.0
2024-11-29,44.51,45.14,43.16,44.99,16494,43.8188194870687,44.4390364333022,42.4897831737112,44.291365731818,16754.1697515756,0.0,1.0
2024-12-02,44.18,44.3073,44.04,44.3073,4480,43.4939439438035,43.6192671457964,43.3561179557516,43.6192671457964,4550.66572614641,0.0,1.0
2024-12-03,43.56,44.66,43.15,43.59,8522,42.8835717110023,43.9664901885528,42.4799384602789,42.9131058512991,8656.42261567405,0.0,1.0
2024-12-04,44.07,44.29,43.95,44.04,6956,43.3856520960484,43.6022357915586,43.2675155348611,43.3561179557516,7065.72115872198,0.0,1.0
2024-12-05,44.13,44.2,43.49,44.04,6658,43.4447203766421,43.5136333706681,42.8146587169763,43.3561179557516,6763.02062604528,0.0,1.0
2024-12-06,44.48,44.5,44.0,44.5,6509,43.7892853467718,43.8089747736364,43.3167391020225,43.8089747736364,6611.67035970693,0.0,1.0
2024-12-09,43.92,44.48,43.6547,44.48,8425,43.2379813945643,43.7892853467718,42.9768011472059,43.7892853467718,8557.89257651418,0.0,1.0
2024-12-10,42.67,43.92,42.67,43.52,6746,42.0073922155295,43.2379813945643,42.0073922155295,42.8441928572732,6852.40870280887,0.0,1.0
2024-12-11,44.3,44.37,42.78,43.47,24207,43.6120805049908,43.6809934990168,42.1156840632846,42.7949692901118,24588.8315251845,0.0,1.0
2024-12-12,43.51,44.3,43.469,43.49,6090,42.8343481438409,43.6120805049908,42.7939848187685,42.8146587169763,6186.06122148028,0.0,1.0
2024-12-13,43.29,43.82,43.02,43.02,6394,42.6177644483308,43.1395342602415,42.3519571856593,42.3519571856593,6494.8563957545,0.0,1.0
2024-12-16,41.99,43.29,41.99,43.29,5515,41.3379517021347,42.6177644483308,41.3379517021347,42.6177644483308,5601.99140171818,0.0,1.0
2024-12-17,41.24,42.07,41.24,42.07,5848,40.5995981947138,41.4167094095929,40.5995981947138,41.4167094095929,5940.24401038041,0.0,1.0
2024-12-18,38.63,41.63,38.63,41.63,8968,38.0301279888893,40.9835420185727,38.0301279888893,40.9835420185727,9109.45764108952,0.0,1.0
2024-12-19,37.9,39.99,37.9,39.99,6129,37.311463908333,39.3690090156791,37.311463908333,39.3690090156791,6225.67639186415,0.0,1.0
2024-12-20,37.89,38.92,37.45,37.69,10271,37.3016191949007,38.3156246784254,36.8684518038805,37.1047249262552,10433.0106413504,0.0,1.0
2024-12-23,36.99,38.43,36.64,36.64,12252,36.4155949859957,37.8332337202437,36.071030015866,36.071030015866,12445.2581421308,0.0,1.0
2024-12-24,36.95,37.14,36.82,36.945,3893,36.3762161322666,36.5632656874799,36.248234857647,36.3712937755505,3954.40662318929,0.0,1.0
2024-12-26,36.41,37.2448,36.41,37.2448,7929,35.8446016069236,36.6664382842502,35.8446016069236,36.6664382842502,8054.06887111941,0.0,1.0
2024-12-27,36.82,36.834,36.2646,36.2646,4205,36.248234857647,36.2620174564522,35.7014594736183,35.7014594736183,4271.3279862602,0.0,1.0
2024-12-30,36.71,37.57,35.975,36.68,17285,36.139943009892,36.9865883650679,35.4163565726195,36.1104088695951,17557.6466688484,0.0,1.0
2024-12-31,37.33,37.3499,36.6,37.14,17926,36.7503152426932,36.7699062224234,36.0316511621369,36.5632656874799,18208.7575461832,0.0,1.0
2025-01-02,36.66,37.44,36.66,36.98,5327,36.0907194427306,36.8586070904482,36.0907194427306,36.4057502725635,5411.02596499596,0.0,1.0
2025-01-03,36.81,37.45,36.81,37.1274,5559,36.2383901442147,36.8684518038805,36.2383901442147,36.5508613485552,5646.68544009999,0.0,1.0
2025-01-06,35.57,37.0243,35.57,36.7,10138,35.1653163800964,36.6030706564972,35.1653163800964,36.2824602516036,10254.6684381348,0.15,1.0
2025-01-07,35.96,35.96,35.0871,35.9467,11539,35.5508793092007,35.5508793092007,34.6879103840338,35.5377306246953,11671.7911923099,0.0,1.0
2025-01-08,35.91,35.91,35.08,35.08,9153,35.5014481644437,35.5014481644437,34.6808911614783,34.6808911614783,9258.33302567054,0.0,1.0
2025-01-10,35.11,35.745,35.11,35.21,8075,34.7105498483325,35.3383253867458,34.7105498483325,34.8094121378464,8167.92736614111,0.0,1.0
2025-01-13,34.68,35.1,34.5955,35.1,6602,34.2854420034227,34.7006636193811,34.2019033687834,34.7006636193811,6677.97603359301,0.0,1.0
2025-01-14,34.47,35.1644,34.3487,34.3487,10718,34.0778311954435,34.764330933828,33.9579112382631,33.9579112382631,10841.3430972508,0.0,1.0
2025-01-15,36.5,37.3199,34.7,35.49,5504,36.0847356725758,36.8953075843003,34.3052144613255,35.0862265484853,5567.34021340441,0.0,1.0
2025-01-16,36.58,36.8252,36.15,36.185,6329,36.1638255041869,36.406235838075,35.7387176592771,35.773319460607,6401.8343405953,0.0,1.0
2025-01-17,37.2,37.2999,36.0,36.0,6939,36.7767716991731,36.8755351263975,35.5904242250062,35.5904242250062,7018.85424070009,0.0,1.0
2025-01-21,37.5,38.5427,37.02,37.775,6363,37.0733585677148,38.1041956604763,36.5988195780481,37.3452298638781,6436.2256137159,0.0,1.0
2025-01-22,36.62,37.07,36.412,36.86,6780,36.2033704199925,36.648250722805,35.9977368578035,36.4406399148258,6858.02446345965,0.0,1.0
2025-01-23,36.4,36.64,35.845,36.64,7100,35.9858733830619,36.2231428778952,35.4371876762597,36.2231428778952,7181.70703400642,0.0,1.0
2025-01-24,36.27,36.46,35.56,35.56,5501,35.8573524066938,36.0451907567702,35.1554301511451,35.1554301511451,5564.30568930554,0.0,1.0
2025-01-27,35.77,36.0,35.77,35.82,3453,35.3630409591243,35.5904242250062,35.3630409591243,35.4124721038812,3492.73723780622,0.0,1.0
2025-01-28,35.77,36.15,35.72,35.77,7018,35.3630409591243,35.7387176592771,35.3136098143673,35.3630409591243,7098.76337530381,0.0,1.0
2025-01-29,36.78,36.78,35.72,35.72,7791,36.3615500832147,36.3615500832147,35.3136098143673,35.3136098143673,7880.65908478085,0.0,1.0
2025-01-30,36.48,36.6599,35.6,35.6,5755,36.064963214673,36.2428164735085,35.1949750669506,35.1949750669506,5821.22872967704,0.0,1.0
2025-01-31,36.25,36.9399,35.6001,35.9,9782,35.837579948791,36.5196308841474,35.1950739292401,35.4915619354923,9894.57157840153,0.0,1.0
2025-02-03,35.86,36.735,35.2,35.2,7832,35.4520170196868,36.3170620529335,34.799525908895,34.799525908895,7922.13091413215,0.0,1.0
2025-02-04,37.5,37.71,35.905,35.905,8508,37.0733585677148,37.280969375694,35.496505049968,35.496505049968,8605.91034441221,0.0,1.0
2025-02-05,37.5,37.8599,37.21,37.21,5131,37.0733585677148,37.4291639476754,36.7866579281245,36.7866579281245,5190.04771711085,0.0,1.0
2025-02-06,38.11,38.3,37.4399,37.4399,5701,37.6764185337497,37.8642568838261,37.013942331717,37.013942331717,5766.60729589727,0.0,1.0
2025-02-07,37.7,38.32,37.21,37.58,11750,37.2710831467426,37.8840293417289,36.7866579281245,37.152448399326,11885.2193872642,0.0,1.0
2025-02-10,37.51,37.9284,37.0,37.0,5990,37.0832447966662,37.4968846159924,36.5790471201453,36.5790471201453,6058.93311742233,0.0,1.0
2025-02-11,37.2,37.68,37.03,37.03,9813,36.7767716991731,37.2513106888399,36.6087058069995,36.6087058069995,9925.92832742325,0.0,1.0
2025-02-12,37.03,37.9164,37.03,37.32,5238,36.6087058069995,37.4850211412507,36.6087058069995,36.8954064465898,5298.27907663741,0.0,1.0
2025-02-13,37.54,37.9199,37.5,37.6112,2898,37.1129034835204,37.4884813213837,37.0733585677148,37.1832934336543,2931.35027951417,0.0,1.0
2025-02-14,38.11,38.11,37.105,37.5,3632,37.6764185337497,37.6764185337497,36.6828525241349,37.0733585677148,3673.79717570582,0.0,1.0
2025-02-18,37.5,38.31,37.21,38.31,6455,37.0733585677148,37.8741431127775,36.7866579281245,37.8741431127775,6529.2843527481,0.0,1.0
2025-02-19,37.5,37.88,37.34,37.5628,5317,37.0733585677148,37.4490352678677,36.9151789044926,37.1354440855296,5378.18821124115,0.0,1.0
2025-02-20,37.54,37.55,37.055,37.375,5927,37.1129034835204,37.1227897124718,36.6334213793779,36.9497807058225,5995.20811134593,0.0,1.0
2025-02-21,37.06,37.7799,36.735,37.24,4245,36.6383644938537,37.3500741160643,36.3170620529335,36.8163166149787,4293.85159990947,0.0,1.0
2025-02-24,36.64,37.71,36.6,36.7,14911,36.2231428778952,37.280969375694,36.1835979620897,36.2824602516036,15082.5962794465,0.0,1.0
2025-02-25,37.5,37.5,36.5,36.5,9638,37.0733585677148,37.0733585677148,36.0847356725758,36.0847356725758,9748.91442165549,0.0,1.0
2025-02-26,38.38,38.38,37.26,37.6309,7360,37.9433467154372,37.9433467154372,36.8360890728815,37.2027693046885,7444.69912257568,0.0,1.0
2025-02-27,37.75,38.38,37.69,38.38,2949,37.3205142914996,37.9433467154372,37.2611969177913,37.9433467154372,2982.93718919506,0.0,1.0
2025-02-28,39.09,39.09,37.7301,37.75,3257,38.6452689709859,38.6452689709859,37.3008406958863,37.3205142914996,3294.48166334633,0.0,1.0
2025-03-03,37.4,38.395,36.9659,36.9659,10802,36.9744962782009,37.9581760588643,36.5453350794211,36.5453350794211,10926.3097720194,0.0,1.0
2025-03-04,37.36,38.8946,36.525,37.2,15749,36.9349513623954,38.4520920572758,36.1094512449543,36.7767716991731,15930.2400110658,0.0,1.0
2025-03-05,37.3,37.6577,36.5701,36.74,4902,36.875633988687,37.2292643982783,36.154038137525,36.3220051674092,4958.41237756331,0.0,1.0
2025-03-06,37.83,37.83,37.0274,37.2,5578,37.3996041231107,37.3996041231107,36.6061353874721,36.7767716991731,5642.19180784336,0.0,1.0
2025-03-07,37.31,37.63,37.31,37.4126,3650,36.8855202176384,37.2018795440829,36.8855202176384,36.9869529266797,3692.00432029908,0.0,1.0
2025-03-10,36.69,37.29,36.5,36.98,12800,36.2725740226522,36.8657477597356,36.0847356725758,36.5592746622425,12947.3028218707,0.0,1.0
2025-03-11,37.0,37.24,36.38,36.38,5366,36.5790471201453,36.8163166149787,35.9661009251591,35.9661009251591,5427.75210485612,0.0,1.0
2025-03-12,37.9,37.94,36.77,36.78,8871,37.4688077257705,37.508352641576,36.3516638542633,36.3615500832147,8973.08776037619,0.0,1.0
2025-03-13,40.0,40.0,37.55,37.7,11830,39.5449158055625,39.5449158055625,37.1227897124718,37.2710831467426,11966.1400299008,0.0,1.0
2025-03-14,40.85,41.21,39.75,40.49,7769,40.3852452664307,40.7411495086808,39.2977600817777,40.0293410241806,7858.40590805576,0.0,1.0
2025-03-17,40.23,41.5,39.6677,40.935,11831,39.7722990714445,41.0278501482711,39.2163964175078,40.4692782125175,11967.1515379338,0.0,1.0
2025-03-18,40.0,40.11,38.99,38.99,5244,39.5449158055625,39.6536643240278,38.546406681472,38.546406681472,5304.34812483517,0.0,1.0
2025-03-19,39.84,40.8,39.71,39.71,4209,39.3867361423402,40.3358141216737,39.2582151659722,39.2582151659722,4257.43731072297,0.0,1.0
2025-03-20,40.5,40.5,40.38,40.38,4906,40.039227253132,40.039227253132,39.9205925057153,39.9205925057153,4962.45840969515,0.0,1.0
2025-03-21,39.92,39.94,39.62,39.62,10754,39.4658259739514,39.4855984318541,39.1692391054096,39.1692391054096,10877.7573864373,0.0,1.0
2025-03-24,40.12,40.25,39.43,40.25,8243,39.6635505529792,39.7920715293473,38.9814007553332,39.7920715293473,8337.86071567816,0.0,1.0
2025-03-25,39.51,40.4173,39.0,39.0,11717,39.0604905869443,39.957468139704,38.5562929104234,38.5562929104234,11851.8396221765,0.0,1.0
2025-03-26,39.62,39.865,39.0682,39.49,10649,39.3175325396805,39.5606621578587,38.7699450975958,39.1885249871778,10730.9221293119,0.15,1.0
2025-03-27,40.95,40.95,39.19,39.35,11465,40.6373790383624,40.6373790383624,38.890815250633,39.0495937767902,11553.1995692141,0.0,1.0
2025-03-28,40.17,40.37,39.1344,40.0553,16818,39.8633337233459,40.0618068810425,38.8356397127934,39.749509367407,16947.3798826902,0.0,1.0
2025-03-31,39.61,39.74,38.97,39.52,12864,39.3076088817957,39.4366164342984,38.6724947771668,39.2182959608323,12962.9619937524,0.0,1.0
2025-04-01,39.84,40.0899,38.299,39.47,11107,39.5358530131467,39.7838452236885,38.006617333095,39.1686776714081,11192.4454963159,0.0,1.0
2025-04-02,40.39,40.72,39.5,40.185,6658,40.0816541968121,40.4091349070114,39.1984486450626,39.8782192101732,6709.21960155498,0.0,1.0
2025-04-03,39.15,39.99,38.82,39.8,9523,38.8511206190937,39.6847078814191,38.5236399088944,39.4961583816074,9596.25987768219,0.0,1.0
2025-04-04,37.83,38.825,37.14,37.61,10045,37.5411977782967,38.5286017378368,36.8564653842437,37.3228773048305,10122.2755929137,0.0,1.0
2025-04-07,36.25,37.56,35.3147,36.63,20759,35.9732598324942,37.2732590154064,35.0451001105264,36.3503588321175,20918.6977633943,0.0,1.0
2025-04-08,38.03,38.4,36.26,36.26,13292,37.7396709359932,38.1068462777317,35.983183490379,35.983183490379,13394.2545725246,0.0,1.0
2025-04-09,40.0,40.985,36.85,36.85,24919,39.6946315393039,40.6721118409593,36.5686793055837,36.5686793055837,25110.7003981899,0.0,1.0
2025-04-10,39.08,39.7,38.8,39.34,5742,38.7816550138999,39.3969218027591,38.5037925931248,39.0396701189054,5786.17286754711,0.0,1.0
2025-04-11,37.95,39.15,37.64,39.15,12626,37.6602816729146,38.8511206190937,37.352648278485,38.8511206190937,12723.1310737809,0.0,1.0
2025-04-14,39.25,39.25,38.19,39.15,8469,38.9503571979419,38.9503571979419,37.8984494621504,38.8511206190937,8534.15151780852,0.0,1.0
2025-04-15,40.4,40.5,38.455,38.62,12391,40.0915778546969,40.1908144335452,38.1614263960983,38.3251667511979,12486.3232326326,0.0,1.0
2025-04-16,40.08,41.0,39.325,40.49,27010,39.7740208023825,40.6869973277865,39.0247846320781,40.1808907756604,27217.7863379393,0.0,1.0
2025-04-17,41.38,42.1,37.0,39.25,49870,41.0640963274099,41.7785996951174,36.7175341738561,38.9503571979419,50253.6469704936,0.0,1.0
2025-04-21,40.98,41.58,39.9,41.0,20637,40.6671500120168,41.2625694851064,39.5953949604556,40.6869973277865,20795.7592245855,0.0,1.0
2025-04-22,40.89,42.315,39.6052,41.28,35253,40.5778370910534,41.9919583396411,39.302845526011,40.9648597485616,35524.199251069,0.0,1.0
2025-04-23,42.4,43.27,40.88,40.89,31003,42.0763094316621,42.939667667642,40.5679134331686,40.5778370910534,31241.5042515784,0.0,1.0
2025-04-24,42.22,43.235,42.0101,42.33,19500,41.8976835897353,42.9049348650451,41.6893860107328,42.0068438264683,19650.0123506041,0.0,1.0
2025-04-25,41.55,42.01,41.4826,42.01,8215,41.2327985114519,41.6892867741539,41.1659130573082,41.6892867741539,8278.19751078014,0.0,1.0
2025-04-28,40.36,41.88,40.285,41.625,13558,40.0518832231576,41.5602792216512,39.9774557890214,41.3072259455881,13662.3008948457,0.0,1.0
2025-04-29,39.89,40.6,39.64,40.6,10441,39.5854713025708,40.2900510123935,39.3373798554502,40.2900510123935,10521.3219975722,0.0,1.0
2025-04-30,38.52,39.15,37.98,39.01,17572,38.2259301723497,38.8511206190937,37.690052646569,38.7121894087061,17707.1803602469,0.0,1.0
2025-05-01,37.95,39.36,37.5901,38.78,11382,37.6602816729146,39.059517434675,37.3031292256397,38.4839452773551,11469.5610551064,0.0,1.0
2025-05-02,38.34,39.0,38.18,38.84,14879,38.0473043304228,38.7022657508213,37.8885258042656,38.5434872246641,14993.4632699814,0.0,1.0
2025-05-05,37.74,38.3499,37.5,37.62,12179,37.4518848573332,38.0571287517288,37.2137170680974,37.3328009627153,12272.6923291286,0.0,1.0
2025-05-06,38.32,38.32,36.8501,37.2,9523,38.0274570146531,38.0274570146531,36.5687785421626,36.9160073315526,9596.2598776822,0.0,1.0
2025-05-07,38.23,38.5,37.805,37.805,12340,37.9381440936897,38.20608285658,37.5163886335846,37.5163886335846,12434.9308926387,0.0,1.0
2025-05-08,38.31,39.195,37.23,39.195,14395,38.0175333567683,38.8957770795754,36.9457783052071,38.8957770795754,14505.73988651,0.0,1.0
2025-05-09,37.87,38.025,37.2801,37.51,9329,37.580892409836,37.7347091070508,36.9954958312101,37.2236407259822,9400.7674471172,0.0,1.0
2025-05-12,38.03,39.2899,38.0,39.23,20687,37.7396709359932,38.9899525929024,37.7098999623387,38.9305098821723,20846.1438716383,0.0,1.0
2025-05-13,38.98,39.24,38.552,38.86,12323,38.6824184350516,38.9404335400571,38.2576858775811,38.5633345404337,12417.8001126407,0.0,1.0
2025-05-14,39.86,39.86,38.185,38.58,21281,39.5557003289163,39.5557003289163,37.893487633208,38.2854721196586,21444.7134786259,0.0,1.0
2025-05-15,39.48,40.19,39.25,39.25,14531,39.1786013292929,39.8831810391156,38.9503571979419,38.9503571979419,14642.7861264938,0.0,1.0
2025-05-16,39.81,40.21,39.26,39.26,23897,39.5060820394922,39.9030283548852,38.9602808558268,38.9602808558268,24080.83821243,0.0,1.0
2025-05-19,40.21,40.48,39.01,39.01,9960,39.9030283548852,40.1709671177755,38.7121894087061,38.7121894087061,10036.6216929239,0.0,1.0
2025-05-20,39.32,40.02,39.32,39.6,8546,39.0198228031357,39.7144788550736,39.0198228031357,39.2976852239109,8611.74387426988,0.0,1.0
2025-05-21,39.15,39.78,38.74,39.58,7357,38.8511206190937,39.4763110658377,38.4442506458158,39.2778379081412,7413.59696735355,0.0,1.0
2025-05-22,38.62,39.015,38.23,38.7201,9341,38.3251667511979,38.7171512376485,37.9381440936897,38.424502566625,9412.85976240989,0.0,1.0
2025-05-23,38.89,38.89,38.155,38.74,7549,38.5931055140882,38.5931055140882,37.8637166595535,38.4442506458158,7607.07401203642,0.0,1.0
2025-05-27,39.34,39.97,39.05,39.38,8387,39.0396701189054,39.6648605656494,38.7518840402454,39.0793647504447,8451.52069664187,0.0,1.0
2025-05-28,39.43,39.94,39.15,39.84,14961,39.1289830398688,39.6350895919949,38.8511206190937,39.5358530131467,15076.0940911481,0.0,1.0
2025-05-29,40.42,40.425,39.03,39.96,10898,40.1114251704666,40.116386999409,38.7320367244758,39.6549369077646,10981.837671635,0.0,1.0
2025-05-30,39.8,40.34,39.51,40.34,8507,39.4961583816074,40.032035907388,39.2083723029474,40.032035907388,8572.44384956866,0.0,1.0
2025-06-02,39.78,40.0,39.125,39.8,12530,39.4763110658377,39.6946315393039,38.8263114743816,39.4961583816074,12626.3925514395,0.0,1.0
2025-06-03,39.52,40.275,39.515,40.125,11420,39.2182959608323,39.9675321311366,39.2133341318898,39.8186772628642,11507.8533868666,0.0,1.0
2025-06-04,39.44,39.6095,39.09,39.5475,10008,39.1389066977536,39.3071126989014,38.7915786717847,39.2455860200155,10084.9909540947,0.0,1.0
2025-06-05,39.68,39.68,39.26,39.54,7949,39.3770744869895,39.3770744869895,38.9602808558268,39.2381432766019,8010.15118845906,0.0,1.0
2025-06-06,39.68,40.5,39.27,39.5,14145,39.3770744869895,40.1908144335452,38.9702045137116,39.1984486450626,14253.8166512459,0.0,1.0
2025-06-09,38.99,39.79,38.99,39.79,14807,38.6923420929365,39.4862347237225,38.6923420929365,39.4862347237225,14920.9093782254,0.0,1.0
2025-06-10,38.85,39.815,38.85,39.52,11762,38.5534108825489,39.5110438684346,38.5534108825489,39.2182959608323,11852.484372708,0.0,1.0
2025-06-11,39.59,39.73,39.125,39.32,11374,39.287761566026,39.4266927764136,38.8263114743816,39.0198228031357,11461.499511578,0.0,1.0
2025-06-12,38.64,39.72,38.64,39.72,8690,38.3450140669676,39.4167691185288,38.3450140669676,39.4167691185288,8756.85165778202,0.0,1.0
2025-06-13,37.5,39.1001,37.5,38.6,7920,37.2137170680974,38.8016015662484,37.2137170680974,38.3053194354283,7980.92809316843,0.0,1.0
2025-06-16,37.41,38.17,37.21,38.16,11489,37.124404147134,37.8786021463807,36.9259309894374,37.8686784884959,11577.3841997995,0.0,1.0
2025-06-17,37.19,38.16,37.19,37.305,18378,36.9060836736678,37.8686784884959,36.9060836736678,37.0202057393433,18519.3808707386,0.0,1.0
2025-06-18,38.5,38.78,37.13,37.22,17677,38.20608285658,38.4839452773551,36.8465417263588,36.9358546473223,17812.9881190579,0.0,1.0
2025-06-20,39.11,39.35,38.19,38.4,39028,38.8114259875544,39.0495937767902,37.8984494621504,38.1068462777317,39328.2401035577,0.0,1.0
2025-06-23,38.75,39.265,38.589676,39.19,29825,38.4541743037006,38.9652426847692,38.295074251028,38.890815250633,30054.4419670137,0.0,1.0
2025-06-24,39.93,39.93,38.7,38.935,10440,39.6251659341101,39.6251659341101,38.4045560142765,38.6377619745699,10520.3143046311,0.0,1.0
2025-06-25,39.54,39.73,38.96,39.73,11166,39.2381432766019,39.4266927764136,38.662571119282,39.4266927764136,11251.8993798382,0.0,1.0
2025-06-26,40.62,40.97,39.35,40.0376,21800,40.3098983281631,40.657226354132,39.0495937767902,39.7319444929508,21967.7061150343,0.0,1.0
2025-06-27,40.08,41.0246,38.87,40.27,408440,39.7740208023825,40.7114095261832,38.5732581983186,39.9625703021942,411582.104845166,0.0,1.0
2025-06-30,41.45,41.67,40.19,40.19,28777,41.1335619326037,41.3518824060698,39.8831810391156,39.8831810391156,28998.3797647863,0.0,1.0
2025-07-01,43.51,43.51,41.0,41.02,24645,43.1778354568778,43.1778354568778,40.6869973277865,40.7068446435561,24834.5925323404,0.0,1.0
2025-07-02,43.69,44.25,42.735,42.89,25606,43.3564612988047,43.9121861403549,42.4087519708038,42.5625686680186,25802.9854486958,0.0,1.0
2025-07-03,43.63,44.24,43.1,43.5,13243,43.4556978776529,44.0632609238452,42.9278152309613,43.3262172284644,13296.1180747055,0.16,1.0
2025-07-07,42.6,43.83,42.13,43.43,23149,42.4298127340824,43.6548988764045,41.9616903870162,43.2564968789014,23241.8513411883,0.0,1.0
2025-07-08,43.86,44.01,43.25,43.71,11695,43.6847790262172,43.8341797752809,43.077215980025,43.5353782771536,11741.9089997493,0.0,1.0
2025-07-09,44.08,44.22,43.28,43.28,12120,43.9039001248439,44.04334082397,43.1070961298377,43.1070961298377,12168.613687641,0.0,1.0
2025-07-10,43.97,44.88,43.95,43.95,13155,43.7943395755306,44.7007041198502,43.7744194756554,43.7744194756554,13207.7651040361,0.0,1.0
2025-07-11,43.0,44.15,42.66,44.15,15043,42.8282147315855,43.973620474407,42.4895730337079,43.973620474407,15103.3379293056,0.0,1.0
2025-07-14,42.83,43.3612,42.57,42.91,5202,42.6588938826467,43.1879717353308,42.3999325842697,42.7385742821473,5222.86537979443,0.0,1.0
2025-07-15,41.2,42.54,40.8045,42.51,15255,41.0354057428215,42.3700524344569,40.6414857677903,42.3401722846442,15316.1882677363,0.0,1.0
2025-07-16,41.62,41.9,40.94,41.9,8541,41.4537278401997,41.7326092384519,40.7764444444444,41.7326092384519,8575.25821007773,0.0,1.0
2025-07-17,42.0,42.235,41.03,41.34,8333,41.8322097378277,42.0662709113608,40.8660848938827,41.1748464419476,8366.42391576837,0.0,1.0
2025-07-18,41.61,42.3,41.0,42.3,11717,41.4437677902622,42.1310112359551,40.8362047440699,42.1310112359551,11763.9972424166,0.0,1.0
2025-07-21,42.07,42.65,41.275,42.2,7337,41.9019300873908,42.4796129837703,41.1101061173533,42.0314107365793,7366.42892955627,0.0,1.0
2025-07-22,41.65,42.76,41.36,42.6444,14087,41.4836079900125,42.5891735330836,41.1947665418227,42.4740353558052,14143.5033843068,0.0,1.0
2025-07-23,43.44,43.99,41.51,42.39,15861,43.2664569288389,43.8142596754057,41.3441672908864,42.2206516853933,15924.6189521183,0.0,1.0
2025-07-24,43.41,43.855,42.74,43.14,10747,43.2365767790262,43.6797990012484,42.5692534332085,42.9676554307116,10790.1065429932,0.0,1.0
2025-07-25,43.28,43.8167,42.3601,43.52,8718,43.1070961298377,43.6416520099875,42.1908711360799,43.3461373283396,8752.96816244673,0.0,1.0
2025-07-28,42.56,43.47,42.56,42.98,9526,42.3899725343321,43.2963370786517,42.3899725343321,42.8082946317104,9564.20907495612,0.0,1.0
2025-07-29,42.61,43.07,42.15,43.07,6941,42.43977278402,42.8979350811486,41.9816104868914,42.8979350811486,6968.84056154424,0.0,1.0
2025-07-30,40.6,42.5,40.46,42.5,7248,40.4378027465668,42.3302122347066,40.2983620474407,42.3302122347066,7277.0719478566,0.0,1.0
2025-07-31,40.18,41.048,40.01,40.94,6866,40.0194806491885,40.8840129837703,39.8501598002497,40.7764444444444,6893.53973426924,0.0,1.0
2025-08-01,40.13,40.3467,39.9,40.0,10588,39.9696803995006,40.1855146816479,39.7405992509363,39.8401997503121,10630.4687891702,0.0,1.0
2025-08-04,41.19,41.26,40.0,40.0,5358,41.0254456928839,41.0951660424469,39.8401997503121,39.8401997503121,5379.49110052645,0.0,1.0
2025-08-05,41.54,41.95,40.5231,40.76,8037,41.3740474406991,41.7824094881398,40.3612099625468,40.597163545568,8069.23665078968,0.0,1.0
2025-08-06,41.49,42.06,41.2,41.2,5658,41.3242471910112,41.8919700374532,41.0354057428215,41.0354057428215,5680.69440962648,0.0,1.0
2025-08-07,40.66,42.2,40.26,41.4001,13244,40.4975630461923,42.0314107365793,40.0991610486891,41.2347063420724,13297.1220857358,0.0,1.0
2025-08-08,40.91,42.08,40.91,41.42,3844,40.7465642946317,41.9118901373283,40.7465642946317,41.2545268414482,3859.41840060166,0.0,1.0
2025-08-11,41.76,42.13,41.51,41.6099,5411,41.5931685393258,41.9616903870162,41.3441672908864,41.4436681897628,5432.70368513412,0.0,1.0
2025-08-12,43.4,43.49,41.945,41.945,9497,43.2266167290886,43.3162571785268,41.777429463171,41.777429463171,9535.09275507647,0.0,1.0
2025-08-13,44.58,44.6353,43.2277,43.4,7931,44.4019026217228,44.4569816978777,43.0550050686642,43.2266167290886,7962.81148157434,0.0,1.0
2025-08-14,43.01,44.0,42.79,44.0,6956,42.8381747815231,43.8242197253433,42.6190536828964,43.8242197253433,6983.90072699925,0.0,1.0
2025-08-15,40.92,43.68,40.1832,43.68,22431,40.7565243445693,43.5054981273408,40.0226678651685,43.5054981273408,22520.9714214089,0.0,1.0
2025-08-18,40.27,41.65,40.27,41.49,4886,40.1091210986267,41.4836079900125,40.1091210986267,41.3242471910112,4905.59789420908,0.0,1.0
2025-08-19,39.46,40.4448,38.76,40.4448,9570,39.3023570536829,40.2832227715356,38.6051535580524,40.2832227715356,9608.3855602908,0.0,1.0
2025-08-20,39.92,40.41,39.82,39.98,6808,39.7605193508115,40.2485617977528,39.6609188514357,39.820279650437,6835.3070945099,0.0,1.0
2025-08-21,40.05,40.9224,39.64,39.65,3783,39.89,40.7589147565543,39.4816379525593,39.4915980024969,3798.17372775132,0.0,1.0
2025-08-22,43.19,43.2151,41.0,41.055,12344,43.0174556803995,43.0424554057428,40.8362047440699,40.8909850187266,12393.5121584357,0.0,1.0
2025-08-25,41.69,42.73,41.69,42.6,11148,41.5234481897628,42.5592933832709,41.5234481897628,42.4298127340824,11192.7149661569,0.0,1.0
2025-08-26,41.27,42.35,40.32,42.35,6497,41.1051260923845,42.1808114856429,40.1589213483146,42.1808114856429,6523.05966407621,0.0,1.0
2025-08-27,41.02,42.2716,41.02,42.2716,4534,40.8561248439451,42.1027246941323,40.8561248439451,42.1027246941323,4552.18601153171,0.0,1.0
2025-08-28,42.89,43.44,40.51,41.41,13566,42.7186541822722,43.2664569288389,40.3481622971286,41.2445667915106,13620.4136375031,0.0,1.0
2025-08-29,43.02,43.17,42.5,43.17,3240,42.8481348314607,42.9975355805243,42.3302122347066,42.9975355805243,3252.99573828027,0.0,1.0
2025-09-02,42.48,43.8403,42.48,43.02,9349,42.3102921348315,43.6651577278402,42.3102921348315,42.8481348314607,9386.49912258711,0.0,1.0
2025-09-03,42.35,42.665,41.99,42.43,4241,42.1808114856429,42.4945530586767,41.8222496878901,42.2604918851436,4258.01077964403,0.0,1.0
2025-09-04,44.43,44.43,42.09,42.09,20442,44.2525018726592,44.2525018726592,41.9218501872659,41.9218501872659,20523.9934820757,0.0,1.0
2025-09-05,44.36,45.25,44.0106,44.8,11507,44.1827815230961,45.0692259675406,43.8347773782772,44.6210237203496,11553.1549260466,0.0,1.0
2025-09-08,43.88,44.99,43.77,43.77,6600,43.7046991260924,44.8102646691636,43.595138576779,43.595138576779,6626.47280020055,0.0,1.0
2025-09-09,42.7,44.36,42.7,44.0812,15517,42.5294132334582,44.1827815230961,42.5294132334582,43.9050953308365,15579.2391576836,0.0,1.0
2025-09-10,41.82,42.85,41.7,42.85,11224,41.6529288389513,42.6788139825219,41.5334082397004,42.6788139825219,11269.0198044623,0.0,1.0
2025-09-11,43.71,43.71,42.06,42.36,10143,43.5353782771536,43.5353782771536,41.8919700374532,42.1907715355805,10183.6838806718,0.0,1.0
2025-09-12,41.03,43.2555,40.79,43.2555,31661,40.8660848938827,43.0826940074906,40.6270436953808,43.0826940074906,31787.9932313863,0.0,1.0
2025-09-15,40.71,41.5129,40.5896,40.82,9512,40.5473632958802,41.3470557053683,40.4274442946317,40.6569238451935,9550.15292053145,0.0,1.0
2025-09-16,41.29,41.29,40.44,40.59,11388,41.1250461922597,41.1250461922597,40.2784419475655,40.4278426966292,11433.6776134369,0.0,1.0
2025-09-17,40.71,42.015,40.71,41.2899,15076,40.5473632958802,41.8471498127341,40.5473632958802,41.1249465917603,15136.4702933066,0.0,1.0
2025-09-18,42.86,42.9,40.81,40.81,15560,42.6887740324594,42.7286142322097,40.6469637952559,40.6469637952559,15622.411631988,0.0,1.0
2025-09-19,43.49,43.7,41.19,42.45,56405,43.3162571785268,43.525418227216,41.0254456928839,42.2804119850187,56631.2421659564,0.0,1.0
2025-09-22,42.26,43.16,42.2001,43.08,15031,42.0911710362047,42.9875755305868,42.0315103370787,42.9078951310861,15091.2897969416,0.0,1.0
2025-09-23,41.03,42.65,40.91,42.34,12514,40.8660848938827,42.4796129837703,40.7465642946317,42.1708514357054,12564.1940335924,0.0,1.0
2025-09-24,41.64,42.5053,41.1952,41.2,3968,41.4736479400749,42.3354910611735,41.0306249188514,41.0354057428215,3983.915768363,0.0,1.0
2025-09-25,41.43,42.13,41.17,41.17,3328,41.2644868913858,41.9616903870162,41.0055255930087,41.0055255930087,3341.34870894961,0.0,1.0
2025-09-26,41.45,41.71,40.8001,41.71,6171,41.2844069912609,41.543368289638,40.6371033458177,41.543368289638,6195.75206818752,0.0,1.0
2025-09-29,40.59,41.57,40.32,41.13,9593,40.4278426966292,41.4039275905119,40.1589213483146,40.9656853932584,9631.47781398847,0.0,1.0
2025-09-30,41.18,41.24,40.26,40.67,8997,41.0154856429463,41.0752459425718,40.0991610486891,40.5075230961298,9033.08723990976,0.0,1.0
2025-10-01,41.21,41.21,40.1,41.02,8411,41.045365792759,41.045365792759,39.9398002496879,40.8561248439451,8444.73677613438,0.0,1.0
2025-10-02,40.47,41.288,40.31,41.2,9671,40.3083220973783,41.1230541822722,40.148961298377,41.0354057428215,9709.79067435447,0.0,1.0
2025-10-03,39.89,41.26,39.89,40.89,9359,39.89,41.26,39.89,40.89,9359,0.16,1.0
2025-10-06,40.0,41.19,40.0,40.0,8841,40.0,41.19,40.0,40.0,8841,0.0,1.0
2025-10-07,39.25,40.481973,39.25,40.0,14811,39.25,40.481973,39.25,40.0,14811,0.0,1.0
2025-10-08,39.47,39.6451,38.965,39.5,8165,39.47,39.6451,38.965,39.5,8165,0.0,1.0
2025-10-09,38.71,39.5402,38.0,39.09,21775,38.71,39.5402,38.0,39.09,21775,0.0,1.0
2025-10-10,38.3,39.1599,37.81,38.6,13450,38.3,39.1599,37.81,38.6,13450,0.0,1.0
2025-10-13,38.23,38.72,37.94,38.31,9143,38.23,38.72,37.94,38.31,9143,0.0,1.0
2025-10-14,38.37,38.85,37.99,38.02,8351,38.37,38.85,37.99,38.02,8351,0.0,1.0
2025-10-15,38.35,38.56,38.0,38.22,4806,38.35,38.56,38.0,38.22,4806,0.0,1.0
2025-10-16,37.91,38.3899,37.78,38.04,6195,37.91,38.3899,37.78,38.04,6195,0.0,1.0
2025-10-17,38.22,39.33,37.91,37.91,14599,38.22,39.33,37.91,37.91,14599,0.0,1.0
2025-10-20,38.45,38.7661,37.64,38.75,9152,38.45,38.7661,37.64,38.75,9152,0.0,1.0
2025-10-21,37.75,38.45,37.75,38.0,8669,37.75,38.45,37.75,38.0,8669,0.0,1.0
2025-10-22,38.48,38.48,37.55,37.7501,9215,38.48,38.48,37.55,37.7501,9215,0.0,1.0
2025-10-23,38.85,39.69,37.8,38.1,16741,38.85,39.69,37.8,38.1,16741,0.0,1.0
2025-10-24,39.37,39.37,38.51,38.51,4407,39.37,39.37,38.51,38.51,4407,0.0,1.0
2025-10-27,38.96,39.35,38.6,39.31,17931,38.96,39.35,38.6,39.31,17931,0.0,1.0
2025-10-28,38.58,39.19,38.5,39.19,9155,38.58,39.19,38.5,39.19,9155,0.0,1.0
2025-10-29,38.39,39.48,37.94,38.5,21505,38.39,39.48,37.94,38.5,21505,0.0,1.0
2025-10-30,38.32,39.48,38.32,39.48,8645,38.32,39.48,38.32,39.48,8645,0.0,1.0
2025-10-31,38.01,38.648,38.0,38.62,6357,38.01,38.648,38.0,38.62,6357,0.0,1.0
2025-11-03,37.93,38.19,37.5,38.19,5945,37.93,38.19,37.5,38.19,5945,0.0,1.0
2025-11-04,37.68,38.09,37.38,38.09,7188,37.68,38.09,37.38,38.09,7188,0.0,1.0
2025-11-05,38.04,38.04,37.26,37.5,5279,38.04,38.04,37.26,37.5,5279,0.0,1.0
2025-11-06,37.35,37.59,37.0,37.2568,8090,37.35,37.59,37.0,37.2568,8090,0.0,1.0
2025-11-07,36.84,37.525,36.4689,37.0,11909,36.84,37.525,36.4689,37.0,11909,0.0,1.0
2025-11-10,36.87,37.17,36.5401,36.5401,6835,36.87,37.17,36.5401,36.5401,6835,0.0,1.0
2025-11-11,36.91,38.129,36.86,36.86,11798,36.91,38.129,36.86,36.86,11798,0.0,1.0
2025-11-12,36.55,37.46,36.55,37.46,14630,36.55,37.46,36.55,37.46,14630,0.0,1.0
2025-11-13,37.15,37.44,36.75,37.05,25672,37.15,37.44,36.75,37.05,25672,0.0,1.0
2025-11-14,36.87,37.3739,36.591,37.3739,16123,36.87,37.3739,36.591,37.3739,16123,0.0,1.0
2025-11-17,35.94,37.34,35.9,36.5,8306,35.94,37.34,35.9,36.5,8306,0.0,1.0
2025-11-18,35.66,36.5099,35.5901,36.0,13388,35.66,36.5099,35.5901,36.0,13388,0.0,1.0
2025-11-19,35.71,36.052,35.7,36.052,6581,35.71,36.052,35.7,36.052,6581,0.0,1.0
2025-11-20,35.5,36.555,35.5,36.555,10363,35.5,36.555,35.5,36.555,10363,0.0,1.0
2025-11-21,36.88,36.94,35.77,35.77,8646,36.88,36.94,35.77,35.77,8646,0.0,1.0
2025-11-24,36.6,36.71,36.34,36.34,6392,36.6,36.71,36.34,36.34,6392,0.0,1.0
2025-11-25,37.12,37.12,36.31,36.6,6755,37.12,37.12,36.31,36.6,6755,0.0,1.0
2025-11-26,37.05,37.4,36.63,37.13,5485,37.05,37.4,36.63,37.13,5485,0.0,1.0