date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1985-01-18,7.75,7.87,7.75,7.75,21973,1.43939683991641,1.46168427485706,1.43939683991641,1.43939683991641,118307.019494283,0.0,1.0
1985-01-21,7.87,7.87,7.87,7.87,6756,1.46168427485706,1.46168427485706,1.46168427485706,1.46168427485706,36375.6530152174,0.0,1.0
1985-01-22,7.5,7.87,7.5,7.87,2169,1.39296468379008,1.46168427485706,1.39296468379008,1.46168427485706,11678.32909858,0.0,1.0
1985-01-23,7.87,7.87,7.75,7.87,12729,1.46168427485706,1.46168427485706,1.43939683991641,1.46168427485706,68535.4776836444,0.0,1.0
1985-01-24,7.75,8.0,7.75,7.75,6329,1.43939683991641,1.48582899604275,1.43939683991641,1.43939683991641,34076.5997533025,0.0,1.0
1985-01-25,7.87,7.87,7.75,7.75,1493,1.46168427485706,1.46168427485706,1.43939683991641,1.43939683991641,8038.61011718761,0.0,1.0
1985-01-28,7.87,7.87,7.87,7.87,1280,1.46168427485706,1.46168427485706,1.46168427485706,1.46168427485706,6891.77558606841,0.0,1.0
1985-01-29,8.37,8.37,8.37,8.37,11413,1.55454858710973,1.55454858710973,1.55454858710973,1.55454858710973,61449.8709092179,0.0,1.0
1985-01-30,8.37,8.37,8.37,8.37,4658,1.55454858710973,1.55454858710973,1.55454858710973,1.55454858710973,25079.6020936771,0.0,1.0
1985-01-31,8.12,8.5,8.12,8.37,9173,1.50811643098339,1.57869330829542,1.50811643098339,1.55454858710973,49389.2636335983,0.0,1.0
1985-02-01,8.25,8.25,8.12,8.12,1707,1.53226115216909,1.53226115216909,1.50811643098339,1.50811643098339,9190.82884798343,0.0,1.0
1985-02-04,8.37,8.37,8.37,8.37,2773,1.55454858710973,1.55454858710973,1.55454858710973,1.55454858710973,14930.385703256,0.0,1.0
1985-02-05,8.37,8.5,8.37,8.37,5084,1.55454858710973,1.57869330829542,1.55454858710973,1.55454858710973,27373.2711559155,0.0,1.0
1985-02-06,8.25,8.5,8.25,8.37,3662,1.53226115216909,1.57869330829542,1.53226115216909,1.55454858710973,19716.9392157676,0.0,1.0
1985-02-07,8.5,8.63,8.5,8.5,16000,1.57869330829542,1.60283802948112,1.57869330829542,1.57869330829542,86147.1948258556,0.0,1.0
1985-02-08,8.12,8.5,8.0,8.5,14933,1.50811643098339,1.57869330829542,1.48582899604275,1.57869330829542,80402.2537709063,0.0,1.0
1985-02-11,8.0,8.25,8.0,8.12,3058,1.48582899604275,1.53226115216909,1.48582899604275,1.50811643098339,16464.8826110916,0.0,1.0
1985-02-12,8.12,8.25,8.12,8.12,4658,1.50811643098339,1.53226115216909,1.50811643098339,1.50811643098339,25079.6020936772,0.0,1.0
1985-02-13,8.25,8.25,8.25,8.25,4196,1.53226115216909,1.53226115216909,1.53226115216909,1.53226115216909,22592.1018430805,0.0,1.0
1985-02-14,8.37,8.37,8.37,8.37,4373,1.55454858710973,1.55454858710973,1.55454858710973,1.55454858710973,23545.1051858416,0.0,1.0
1985-02-15,8.25,8.37,8.25,8.37,4373,1.53226115216909,1.55454858710973,1.53226115216909,1.55454858710973,23545.1051858416,0.0,1.0
1985-02-19,8.12,8.37,8.12,8.25,1493,1.50811643098339,1.55454858710973,1.50811643098339,1.53226115216909,8038.61011718764,0.0,1.0
1985-02-20,8.5,8.5,8.5,8.5,3769,1.57869330829542,1.57869330829542,1.57869330829542,1.57869330829542,20293.0485811656,0.0,1.0
1985-02-21,8.37,8.5,8.37,8.5,2169,1.55454858710973,1.57869330829542,1.55454858710973,1.57869330829542,11678.32909858,0.0,1.0
1985-02-22,8.37,8.37,8.25,8.37,3662,1.55454858710973,1.55454858710973,1.53226115216909,1.55454858710973,19716.9392157676,0.0,1.0
1985-02-25,8.25,8.5,8.25,8.37,3307,1.53226115216909,1.57869330829542,1.53226115216909,1.55454858710973,17805.548330569,0.0,1.0
1985-02-26,8.5,8.5,8.5,8.5,6116,1.57869330829542,1.57869330829542,1.57869330829542,1.57869330829542,32929.7652221833,0.0,1.0
1985-02-27,8.5,8.75,8.5,8.5,15147,1.57869330829542,1.62512546442176,1.57869330829542,1.57869330829542,81554.4725017021,0.0,1.0
1985-02-28,8.5,8.5,8.5,8.5,3058,1.57869330829542,1.57869330829542,1.57869330829542,1.57869330829542,16464.8826110916,0.0,1.0
1985-03-01,8.75,8.75,8.63,8.63,3662,1.62512546442176,1.62512546442176,1.60283802948112,1.60283802948112,19716.9392157676,0.0,1.0
1985-03-04,8.75,8.75,8.75,8.75,2596,1.62512546442176,1.62512546442176,1.62512546442176,1.62512546442176,13977.382360495,0.0,1.0
1985-03-05,8.88,8.88,8.88,8.88,3058,1.64927018560745,1.64927018560745,1.64927018560745,1.64927018560745,16464.8826110916,0.0,1.0
1985-03-06,8.88,8.88,8.88,8.88,13902,1.64927018560745,1.64927018560745,1.64927018560745,1.64927018560745,74851.1439043153,0.0,1.0
1985-03-07,8.88,8.88,8.88,8.88,12302,1.64927018560745,1.64927018560745,1.64927018560745,1.64927018560745,66236.4244217297,0.0,1.0
1985-03-08,8.63,8.63,8.63,8.63,10311,1.60283802948112,1.60283802948112,1.60283802948112,1.60283802948112,55516.4828655871,0.0,1.0
1985-03-11,8.88,9.0,8.88,8.88,7004,1.64927018560745,1.67155762054809,1.64927018560745,1.64927018560745,37710.9345350183,0.0,1.0
1985-03-12,8.75,9.0,8.75,8.88,5013,1.62512546442176,1.67155762054809,1.62512546442176,1.64927018560745,26990.9929788758,0.0,1.0
1985-03-13,8.88,9.0,8.88,8.88,3307,1.64927018560745,1.67155762054809,1.64927018560745,1.64927018560745,17805.548330569,0.0,1.0
1985-03-14,8.75,8.88,8.75,8.88,4373,1.62512546442176,1.64927018560745,1.62512546442176,1.64927018560745,23545.1051858416,0.0,1.0
1985-03-15,8.75,8.75,8.75,8.75,391,1.62512546442176,1.62512546442176,1.62512546442176,1.62512546442176,2105.22207355684,0.0,1.0
1985-03-18,8.63,9.0,8.63,8.75,6578,1.60283802948112,1.67155762054809,1.60283802948112,1.62512546442176,35417.2654727797,0.0,1.0
1985-03-19,8.75,8.75,8.75,8.75,391,1.62512546442176,1.62512546442176,1.62512546442176,1.62512546442176,2105.22207355684,0.0,1.0
1985-03-20,8.75,8.75,8.75,8.75,3484,1.62512546442176,1.62512546442176,1.62512546442176,1.62512546442176,18758.55167333,0.0,1.0
1985-03-21,9.0,9.0,9.0,9.0,1138,1.67155762054809,1.67155762054809,1.67155762054809,1.67155762054809,6127.21923198898,0.0,1.0
1985-03-22,8.75,9.0,8.75,9.0,2489,1.62512546442176,1.67155762054809,1.62512546442176,1.67155762054809,13401.2729950971,0.0,1.0
1985-03-25,8.5,8.75,8.5,8.75,72996,1.57869330829542,1.62512546442176,1.57869330829542,1.62512546442176,393025.03959426,0.0,1.0
1985-03-26,8.5,8.5,8.5,8.5,0,1.57869330829542,1.57869330829542,1.57869330829542,1.57869330829542,0,0.0,1.0
1985-03-27,8.75,9.0,8.75,8.75,10062,1.62512546442176,1.67155762054809,1.62512546442176,1.62512546442176,54175.8171461098,0.0,1.0
1985-03-28,8.75,8.75,8.75,8.75,5689,1.62512546442176,1.62512546442176,1.62512546442176,1.62512546442176,30630.7119602682,0.0,1.0
1985-03-29,8.75,8.75,8.75,8.75,0,1.62512546442176,1.62512546442176,1.62512546442176,1.62512546442176,0,0.0,1.0
1985-04-01,8.63,8.75,8.63,8.75,2347,1.60283802948112,1.62512546442176,1.60283802948112,1.62512546442176,12636.7166410176,0.0,1.0
1985-04-02,8.63,8.75,8.63,8.63,4658,1.60283802948112,1.62512546442176,1.60283802948112,1.60283802948112,25079.6020936771,0.0,1.0
1985-04-03,8.37,8.63,8.37,8.63,4800,1.55454858710973,1.60283802948112,1.55454858710973,1.60283802948112,25844.1584477566,0.0,1.0
1985-04-04,8.5,8.5,8.5,8.5,1067,1.57869330829542,1.57869330829542,1.57869330829542,1.57869330829542,5744.94105494924,0.0,1.0
1985-04-08,8.12,8.37,8.12,8.37,7893,1.50811643098339,1.55454858710973,1.50811643098339,1.55454858710973,42497.4880475298,0.0,1.0
1985-04-09,8.12,8.12,8.12,8.12,0,1.50811643098339,1.50811643098339,1.50811643098339,1.50811643098339,0,0.0,1.0
1985-04-10,8.0,8.12,8.0,8.12,6329,1.48582899604275,1.50811643098339,1.48582899604275,1.50811643098339,34076.5997533024,0.0,1.0
1985-04-11,8.12,8.25,8.12,8.12,11413,1.50811643098339,1.53226115216909,1.50811643098339,1.50811643098339,61449.8709092181,0.0,1.0
1985-04-12,8.25,8.25,8.0,8.12,6116,1.53226115216909,1.53226115216909,1.48582899604275,1.50811643098339,32929.7652221832,0.0,1.0
1985-04-15,8.25,8.37,8.25,8.25,2596,1.53226115216909,1.55454858710973,1.53226115216909,1.53226115216909,13977.382360495,0.0,1.0
1985-04-16,8.25,8.25,8.25,8.25,391,1.53226115216909,1.53226115216909,1.53226115216909,1.53226115216909,2105.22207355684,0.0,1.0
1985-04-17,8.5,8.5,8.5,8.5,2596,1.57869330829542,1.57869330829542,1.57869330829542,1.57869330829542,13977.3823604951,0.0,1.0
1985-04-18,8.25,8.25,8.25,8.25,5902,1.53226115216909,1.53226115216909,1.53226115216909,1.53226115216909,31777.5464913873,0.0,1.0
1985-04-19,8.63,8.88,8.5,8.5,6329,1.60283802948112,1.64927018560745,1.57869330829542,1.57869330829542,34076.5997533024,0.0,1.0
1985-04-22,9.37,9.5,9.37,9.37,16960,1.74027721161507,1.76442193280077,1.74027721161507,1.74027721161507,91316.0265154068,0.0,1.0
1985-04-23,9.5,9.5,9.5,9.5,3236,1.76442193280077,1.76442193280077,1.76442193280077,1.76442193280077,17423.2701535292,0.0,1.0
1985-04-24,9.25,9.25,9.25,9.25,818,1.71798977667443,1.71798977667443,1.71798977667443,1.71798977667443,4404.27533547186,0.0,1.0
1985-04-25,9.37,9.5,9.37,9.37,3484,1.74027721161507,1.76442193280077,1.74027721161507,1.74027721161507,18758.55167333,0.0,1.0
1985-04-26,9.25,9.5,9.25,9.37,818,1.71798977667443,1.76442193280077,1.71798977667443,1.74027721161507,4404.27533547186,0.0,1.0
1985-04-29,9.25,9.25,9.25,9.25,2916,1.71798977667443,1.71798977667443,1.71798977667443,1.71798977667443,15700.3262570122,0.0,1.0
1985-04-30,9.0,9.25,9.0,9.25,2916,1.67155762054809,1.71798977667443,1.67155762054809,1.71798977667443,15700.3262570122,0.0,1.0
1985-05-01,9.25,9.25,9.25,9.25,249,1.71798977667443,1.71798977667443,1.71798977667443,1.71798977667443,1340.66571947738,0.0,1.0
1985-05-02,9.0,9.25,9.0,9.25,2596,1.67155762054809,1.71798977667443,1.67155762054809,1.71798977667443,13977.3823604951,0.0,1.0
1985-05-03,9.25,9.25,9.0,9.0,1956,1.71798977667443,1.71798977667443,1.67155762054809,1.67155762054809,10531.4945674608,0.0,1.0
1985-05-06,9.5,9.5,9.5,9.5,4800,1.76442193280077,1.76442193280077,1.76442193280077,1.76442193280077,25844.1584477566,0.0,1.0
1985-05-07,9.62,9.62,9.62,9.62,4373,1.78670936774141,1.78670936774141,1.78670936774141,1.78670936774141,23545.1051858416,0.0,1.0
1985-05-08,9.75,10.0,9.75,9.75,16711,1.8108540889271,1.85728624505344,1.8108540889271,1.8108540889271,89975.3607959295,0.0,1.0
1985-05-09,10.25,10.38,10.25,10.25,19947,1.90371840117977,1.92786312236547,1.90371840117977,1.90371840117977,107398.630949459,0.0,1.0
1985-05-10,10.87,11.0,10.38,10.38,20196,2.01887014837309,2.04301486955878,1.92786312236547,1.92786312236547,108739.296668936,0.0,1.0
1985-05-13,10.5,11.0,10.5,10.87,19093,1.95015055730611,2.04301486955878,1.95015055730611,2.01887014837309,102800.524425629,0.0,1.0
1985-05-14,10.75,10.87,10.75,10.75,5547,1.99658271343245,2.01887014837309,1.99658271343245,1.99658271343245,29866.1556061887,0.0,1.0
1985-05-15,10.75,10.75,10.75,10.75,5227,1.99658271343245,1.99658271343245,1.99658271343245,1.99658271343245,28143.2117096716,0.0,1.0
1985-05-16,10.5,10.75,10.5,10.75,2347,1.95015055730611,1.99658271343245,1.95015055730611,1.99658271343245,12636.7166410177,0.0,1.0
1985-05-17,11.0,11.0,10.5,10.5,13191,2.04301486955878,2.04301486955878,1.95015055730611,1.95015055730611,71022.9779342413,0.0,1.0
1985-05-20,11.0,11.13,11.0,11.0,9067,2.04301486955878,2.06715959074448,2.04301486955878,2.04301486955878,48818.538467877,0.0,1.0
1985-05-21,11.0,11.38,11.0,11.0,20089,2.04301486955878,2.11359174687081,2.04301486955878,2.04301486955878,108163.187303538,0.0,1.0
1985-05-22,10.87,11.0,10.87,11.0,7004,2.01887014837309,2.04301486955878,2.01887014837309,2.04301486955878,37710.9345350182,0.0,1.0
1985-05-23,10.75,11.0,10.75,10.87,5440,1.99658271343245,2.04301486955878,1.99658271343245,2.01887014837309,29290.0462407908,0.0,1.0
1985-05-24,10.87,10.87,10.87,10.87,6862,2.01887014837309,2.01887014837309,2.01887014837309,2.01887014837309,36946.3781809387,0.0,1.0
1985-05-28,10.75,10.87,10.75,10.87,6116,1.99658271343245,2.01887014837309,1.99658271343245,2.01887014837309,32929.7652221832,0.0,1.0
1985-05-29,10.5,10.5,10.5,10.5,1280,1.95015055730611,1.95015055730611,1.95015055730611,1.95015055730611,6891.77558606843,0.0,1.0
1985-05-30,10.5,10.75,10.5,10.5,3058,1.95015055730611,1.99658271343245,1.95015055730611,1.95015055730611,16464.8826110916,0.0,1.0
1985-05-31,10.13,10.5,10.13,10.5,13191,1.88143096623913,1.95015055730611,1.88143096623913,1.95015055730611,71022.9779342413,0.0,1.0
1985-06-03,10.0,10.13,10.0,10.0,2489,1.85728624505344,1.88143096623913,1.85728624505344,1.85728624505344,13401.2729950971,0.0,1.0
1985-06-04,10.13,10.13,10.13,10.13,2169,1.88143096623913,1.88143096623913,1.88143096623913,1.88143096623913,11678.32909858,0.0,1.0
1985-06-05,10.13,10.13,10.13,10.13,3484,1.88143096623913,1.88143096623913,1.88143096623913,1.88143096623913,18758.5516733301,0.0,1.0
1985-06-06,9.75,10.13,9.75,10.13,391,1.8108540889271,1.88143096623913,1.8108540889271,1.88143096623913,2105.22207355684,0.0,1.0
1985-06-07,9.75,10.13,9.75,9.75,4373,1.8108540889271,1.88143096623913,1.8108540889271,1.8108540889271,23545.1051858416,0.0,1.0
1985-06-10,9.75,10.13,9.75,9.75,4373,1.8108540889271,1.88143096623913,1.8108540889271,1.8108540889271,23545.1051858416,0.0,1.0
1985-06-11,10.13,10.13,10.0,10.13,1956,1.88143096623913,1.88143096623913,1.85728624505344,1.88143096623913,10531.4945674608,0.0,1.0
1985-06-12,10.13,10.13,10.13,10.13,0,1.88143096623913,1.88143096623913,1.88143096623913,1.88143096623913,0,0.0,1.0
1985-06-13,9.5,9.5,9.5,9.5,818,1.76442193280077,1.76442193280077,1.76442193280077,1.76442193280077,4404.27533547185,0.0,1.0
1985-06-14,9.5,10.13,9.5,9.5,1280,1.76442193280077,1.88143096623913,1.76442193280077,1.76442193280077,6891.77558606842,0.0,1.0
1985-06-17,9.5,9.5,9.5,9.5,1067,1.76442193280077,1.76442193280077,1.76442193280077,1.76442193280077,5744.94105494922,0.0,1.0
1985-06-18,9.75,9.75,9.75,9.75,3662,1.8108540889271,1.8108540889271,1.8108540889271,1.8108540889271,19716.9392157677,0.0,1.0
1985-06-19,9.75,9.75,9.75,9.75,12480,1.8108540889271,1.8108540889271,1.8108540889271,1.8108540889271,67194.8119641673,0.0,1.0
1985-06-20,9.5,9.62,9.5,9.62,1956,1.76442193280077,1.78670936774141,1.76442193280077,1.78670936774141,10531.4945674608,0.0,1.0
1985-06-21,9.5,9.5,9.5,9.5,604,1.76442193280077,1.76442193280077,1.76442193280077,1.76442193280077,3252.05660467604,0.0,1.0
1985-06-24,9.5,9.5,9.5,9.5,1707,1.76442193280077,1.76442193280077,1.76442193280077,1.76442193280077,9190.82884798343,0.0,1.0
1985-06-25,9.5,9.5,9.5,9.5,1600,1.76442193280077,1.76442193280077,1.76442193280077,1.76442193280077,8614.71948258552,0.0,1.0
1985-06-26,9.5,9.5,9.5,9.5,3947,1.76442193280077,1.76442193280077,1.76442193280077,1.76442193280077,21251.4361236032,0.0,1.0
1985-06-27,10.13,10.25,10.13,10.13,18880,1.88143096623913,1.90371840117977,1.88143096623913,1.88143096623913,101653.68989451,0.0,1.0
1985-06-28,10.0,10.13,10.0,10.13,2169,1.85728624505344,1.88143096623913,1.85728624505344,1.88143096623913,11678.32909858,0.0,1.0
1985-07-01,10.25,10.25,10.25,10.25,1138,1.90371840117977,1.90371840117977,1.90371840117977,1.90371840117977,6127.21923198898,0.0,1.0
1985-07-02,10.0,10.0,10.0,10.0,36,1.85728624505344,1.85728624505344,1.85728624505344,1.85728624505344,193.831188358175,0.0,1.0
1985-07-03,10.13,10.13,10.13,10.13,178,1.88143096623913,1.88143096623913,1.88143096623913,1.88143096623913,958.387542437643,0.0,1.0
1985-07-05,10.0,10.0,10.0,10.0,818,1.85728624505344,1.85728624505344,1.85728624505344,1.85728624505344,4404.27533547185,0.0,1.0
1985-07-08,10.0,10.13,10.0,10.0,3484,1.85728624505344,1.88143096623913,1.85728624505344,1.85728624505344,18758.55167333,0.0,1.0
1985-07-09,9.62,10.0,9.62,10.0,6116,1.78670936774141,1.85728624505344,1.78670936774141,1.85728624505344,32929.7652221832,0.0,1.0
1985-07-10,9.62,9.62,9.62,9.62,0,1.78670936774141,1.78670936774141,1.78670936774141,1.78670936774141,0,0.0,1.0
1985-07-11,9.5,9.75,9.5,9.62,1280,1.76442193280077,1.8108540889271,1.76442193280077,1.78670936774141,6891.77558606842,0.0,1.0
1985-07-12,9.5,9.75,9.5,9.5,2596,1.76442193280077,1.8108540889271,1.76442193280077,1.76442193280077,13977.382360495,0.0,1.0
1985-07-15,9.5,9.5,9.5,9.5,0,1.76442193280077,1.76442193280077,1.76442193280077,1.76442193280077,0,0.0,1.0
1985-07-16,9.37,9.5,9.37,9.5,1138,1.74027721161507,1.76442193280077,1.74027721161507,1.76442193280077,6127.21923198897,0.0,1.0
1985-07-17,9.37,9.37,9.37,9.37,1280,1.74027721161507,1.74027721161507,1.74027721161507,1.74027721161507,6891.77558606844,0.0,1.0
1985-07-18,9.25,9.25,9.25,9.25,818,1.71798977667443,1.71798977667443,1.71798977667443,1.71798977667443,4404.27533547186,0.0,1.0
1985-07-19,9.5,9.5,9.5,9.5,1280,1.76442193280077,1.76442193280077,1.76442193280077,1.76442193280077,6891.77558606842,0.0,1.0
1985-07-22,9.5,9.5,9.5,9.5,10844,1.76442193280077,1.76442193280077,1.76442193280077,1.76442193280077,58386.2612932234,0.0,1.0
1985-07-23,9.5,9.5,9.5,9.5,1280,1.76442193280077,1.76442193280077,1.76442193280077,1.76442193280077,6891.77558606842,0.0,1.0
1985-07-24,9.5,9.5,9.5,9.5,3484,1.76442193280077,1.76442193280077,1.76442193280077,1.76442193280077,18758.55167333,0.0,1.0
1985-07-25,9.37,9.5,9.37,9.5,3058,1.74027721161507,1.76442193280077,1.74027721161507,1.76442193280077,16464.8826110916,0.0,1.0
1985-07-26,9.37,9.37,9.37,9.37,249,1.74027721161507,1.74027721161507,1.74027721161507,1.74027721161507,1340.66571947738,0.0,1.0
1985-07-29,9.37,9.37,9.37,9.37,3058,1.74027721161507,1.74027721161507,1.74027721161507,1.74027721161507,16464.8826110916,0.0,1.0
1985-07-30,9.37,9.5,9.37,9.37,7893,1.74027721161507,1.76442193280077,1.74027721161507,1.74027721161507,42497.4880475298,0.0,1.0
1985-07-31,9.37,9.5,9.37,9.37,2596,1.74027721161507,1.76442193280077,1.74027721161507,1.74027721161507,13977.3823604951,0.0,1.0
1985-08-01,9.5,9.5,9.5,9.5,11413,1.76442193280077,1.76442193280077,1.76442193280077,1.76442193280077,61449.8709092179,0.0,1.0
1985-08-02,10.0,10.0,10.0,10.0,9422,1.85728624505344,1.85728624505344,1.85728624505344,1.85728624505344,50729.9293530756,0.0,1.0
1985-08-05,9.75,9.75,9.75,9.75,818,1.8108540889271,1.8108540889271,1.8108540889271,1.8108540889271,4404.27533547186,0.0,1.0
1985-08-06,9.75,10.13,9.75,9.75,8533,1.8108540889271,1.88143096623913,1.8108540889271,1.8108540889271,45943.3758405641,0.0,1.0
1985-08-07,9.62,9.75,9.62,9.75,2347,1.78670936774141,1.8108540889271,1.78670936774141,1.8108540889271,12636.7166410176,0.0,1.0
1985-08-08,9.62,9.62,9.62,9.62,711,1.78670936774141,1.78670936774141,1.78670936774141,1.78670936774141,3828.16597007394,0.0,1.0
1985-08-09,9.62,9.62,9.62,9.62,2347,1.78670936774141,1.78670936774141,1.78670936774141,1.78670936774141,12636.7166410176,0.0,1.0
1985-08-12,9.5,9.5,9.5,9.5,36,1.76442193280077,1.76442193280077,1.76442193280077,1.76442193280077,193.831188358174,0.0,1.0
1985-08-13,9.75,9.75,9.75,9.75,6116,1.8108540889271,1.8108540889271,1.8108540889271,1.8108540889271,32929.7652221833,0.0,1.0
1985-08-14,9.75,9.75,9.75,9.75,1138,1.8108540889271,1.8108540889271,1.8108540889271,1.8108540889271,6127.21923198897,0.0,1.0
1985-08-15,9.5,9.5,9.5,9.5,604,1.76442193280077,1.76442193280077,1.76442193280077,1.76442193280077,3252.05660467604,0.0,1.0
1985-08-16,9.37,9.62,9.37,9.5,8356,1.74027721161507,1.78670936774141,1.74027721161507,1.76442193280077,44990.372497803,0.0,1.0
1985-08-19,9.37,9.37,9.37,9.37,604,1.74027721161507,1.74027721161507,1.74027721161507,1.74027721161507,3252.05660467605,0.0,1.0
1985-08-20,9.37,9.37,9.37,9.37,178,1.74027721161507,1.74027721161507,1.74027721161507,1.74027721161507,958.387542437642,0.0,1.0
1985-08-21,9.37,9.37,9.37,9.37,4373,1.74027721161507,1.74027721161507,1.74027721161507,1.74027721161507,23545.1051858416,0.0,1.0
1985-08-22,9.62,9.62,9.62,9.62,2169,1.78670936774141,1.78670936774141,1.78670936774141,1.78670936774141,11678.32909858,0.0,1.0
1985-08-23,9.37,9.37,9.37,9.37,604,1.74027721161507,1.74027721161507,1.74027721161507,1.74027721161507,3252.05660467605,0.0,1.0
1985-08-26,9.37,9.5,9.37,9.37,2169,1.74027721161507,1.76442193280077,1.74027721161507,1.74027721161507,11678.32909858,0.0,1.0
1985-08-27,9.75,10.13,9.75,9.75,19307,1.8108540889271,1.88143096623913,1.8108540889271,1.8108540889271,103952.743156425,0.0,1.0
1985-08-28,10.13,10.25,10.13,10.13,8782,1.88143096623913,1.90371840117977,1.88143096623913,1.88143096623913,47284.0415600415,0.0,1.0
1985-08-29,10.13,10.38,10.13,10.13,7004,1.88143096623913,1.92786312236547,1.88143096623913,1.88143096623913,37710.9345350183,0.0,1.0
1985-08-30,10.25,10.38,10.25,10.25,3236,1.90371840117977,1.92786312236547,1.90371840117977,1.90371840117977,17423.2701535293,0.0,1.0
1985-09-03,9.75,10.38,9.75,10.25,10738,1.8108540889271,1.92786312236547,1.8108540889271,1.90371840117977,57815.5361275023,0.0,1.0
1985-09-04,9.62,9.62,9.62,9.62,7644,1.78670936774141,1.78670936774141,1.78670936774141,1.78670936774141,41156.8223280524,0.0,1.0
1985-09-05,9.5,9.5,9.5,9.5,3058,1.76442193280077,1.76442193280077,1.76442193280077,1.76442193280077,16464.8826110916,0.0,1.0
1985-09-06,9.37,9.37,9.37,9.37,5689,1.74027721161507,1.74027721161507,1.74027721161507,1.74027721161507,30630.7119602682,0.0,1.0
1985-09-09,9.0,9.12,9.0,9.12,2596,1.67155762054809,1.69384505548874,1.67155762054809,1.69384505548874,13977.3823604951,0.0,1.0
1985-09-10,9.0,9.25,9.0,9.0,2027,1.67155762054809,1.71798977667443,1.67155762054809,1.67155762054809,10913.7727445006,0.0,1.0
1985-09-11,9.0,9.0,9.0,9.0,604,1.67155762054809,1.67155762054809,1.67155762054809,1.67155762054809,3252.05660467605,0.0,1.0
1985-09-12,8.88,9.12,8.88,9.0,2347,1.64927018560745,1.69384505548874,1.64927018560745,1.67155762054809,12636.7166410177,0.0,1.0
1985-09-13,8.75,9.0,8.75,8.88,5013,1.62512546442176,1.67155762054809,1.62512546442176,1.64927018560745,26990.9929788758,0.0,1.0
1985-09-16,8.75,9.0,8.75,8.75,4551,1.62512546442176,1.67155762054809,1.62512546442176,1.62512546442176,24503.4927282792,0.0,1.0
1985-09-17,9.0,9.25,9.0,9.0,9173,1.67155762054809,1.71798977667443,1.67155762054809,1.67155762054809,49389.2636335984,0.0,1.0
1985-09-18,9.12,9.12,9.12,9.12,1138,1.69384505548874,1.69384505548874,1.69384505548874,1.69384505548874,6127.21923198895,0.0,1.0
1985-09-19,9.0,9.0,9.0,9.0,178,1.67155762054809,1.67155762054809,1.67155762054809,1.67155762054809,958.387542437644,0.0,1.0
1985-09-20,9.25,9.25,9.25,9.25,4551,1.71798977667443,1.71798977667443,1.71798977667443,1.71798977667443,24503.4927282793,0.0,1.0
1985-09-23,9.12,9.37,9.12,9.25,2773,1.69384505548874,1.74027721161507,1.69384505548874,1.71798977667443,14930.385703256,0.0,1.0
1985-09-24,9.25,9.37,9.25,9.25,4373,1.71798977667443,1.74027721161507,1.71798977667443,1.71798977667443,23545.1051858416,0.0,1.0
1985-09-25,9.5,9.5,9.5,9.5,3484,1.76442193280077,1.76442193280077,1.76442193280077,1.76442193280077,18758.55167333,0.0,1.0
1985-09-26,9.37,9.37,9.37,9.37,2596,1.74027721161507,1.74027721161507,1.74027721161507,1.74027721161507,13977.3823604951,0.0,1.0
1985-09-30,10.13,10.13,10.13,10.13,14471,1.88143096623913,1.88143096623913,1.88143096623913,1.88143096623913,77914.7535203097,0.0,1.0
1985-10-01,9.75,9.75,9.75,9.75,1067,1.8108540889271,1.8108540889271,1.8108540889271,1.8108540889271,5744.94105494924,0.0,1.0
1985-10-02,10.13,10.13,10.13,10.13,391,1.88143096623913,1.88143096623913,1.88143096623913,1.88143096623913,2105.22207355685,0.0,1.0
1985-10-03,10.13,10.13,10.13,10.13,0,1.88143096623913,1.88143096623913,1.88143096623913,1.88143096623913,0,0.0,1.0
1985-10-04,9.5,9.62,9.5,9.62,3236,1.76442193280077,1.78670936774141,1.76442193280077,1.78670936774141,17423.2701535292,0.0,1.0
1985-10-07,9.5,9.5,9.5,9.5,0,1.76442193280077,1.76442193280077,1.76442193280077,1.76442193280077,0,0.0,1.0
1985-10-08,9.37,9.5,9.37,9.5,2169,1.74027721161507,1.76442193280077,1.74027721161507,1.76442193280077,11678.32909858,0.0,1.0
1985-10-09,9.37,9.37,9.37,9.37,249,1.74027721161507,1.74027721161507,1.74027721161507,1.74027721161507,1340.66571947738,0.0,1.0
1985-10-10,9.37,9.5,9.37,9.37,711,1.74027721161507,1.76442193280077,1.74027721161507,1.74027721161507,3828.16597007395,0.0,1.0
1985-10-11,9.37,9.37,9.37,9.37,249,1.74027721161507,1.74027721161507,1.74027721161507,1.74027721161507,1340.66571947738,0.0,1.0
1985-10-14,9.37,9.5,9.37,9.37,2916,1.74027721161507,1.76442193280077,1.74027721161507,1.74027721161507,15700.3262570122,0.0,1.0
1985-10-15,9.25,9.37,9.25,9.37,604,1.71798977667443,1.74027721161507,1.71798977667443,1.74027721161507,3252.05660467604,0.0,1.0
1985-10-16,9.37,9.37,9.37,9.37,4373,1.74027721161507,1.74027721161507,1.74027721161507,1.74027721161507,23545.1051858416,0.0,1.0
1985-10-17,9.25,9.25,9.25,9.25,1707,1.71798977667443,1.71798977667443,1.71798977667443,1.71798977667443,9190.82884798345,0.0,1.0
1985-10-18,9.25,9.25,9.25,9.25,1280,1.71798977667443,1.71798977667443,1.71798977667443,1.71798977667443,6891.77558606843,0.0,1.0
1985-10-21,9.12,9.12,9.12,9.12,391,1.69384505548874,1.69384505548874,1.69384505548874,1.69384505548874,2105.22207355684,0.0,1.0
1985-10-22,9.0,9.12,9.0,9.12,1600,1.67155762054809,1.69384505548874,1.67155762054809,1.69384505548874,8614.71948258557,0.0,1.0
1985-10-23,9.12,9.12,9.12,9.12,3947,1.69384505548874,1.69384505548874,1.69384505548874,1.69384505548874,21251.4361236032,0.0,1.0
1985-10-24,8.88,8.88,8.88,8.88,7716,1.64927018560745,1.64927018560745,1.64927018560745,1.64927018560745,41544.4847047689,0.0,1.0
1985-10-25,8.75,8.88,8.75,8.88,3058,1.62512546442176,1.64927018560745,1.62512546442176,1.64927018560745,16464.8826110916,0.0,1.0
1985-10-28,8.88,8.88,8.88,8.88,1138,1.64927018560745,1.64927018560745,1.64927018560745,1.64927018560745,6127.21923198898,0.0,1.0
1985-10-29,8.63,8.88,8.63,8.88,12480,1.60283802948112,1.64927018560745,1.60283802948112,1.64927018560745,67194.8119641671,0.0,1.0
1985-10-30,8.75,8.75,8.75,8.75,2169,1.62512546442176,1.62512546442176,1.62512546442176,1.62512546442176,11678.32909858,0.0,1.0
1985-10-31,8.88,8.88,8.88,8.88,1707,1.64927018560745,1.64927018560745,1.64927018560745,1.64927018560745,9190.82884798347,0.0,1.0
1985-11-01,8.75,9.0,8.75,8.88,3662,1.62512546442176,1.67155762054809,1.62512546442176,1.64927018560745,19716.9392157676,0.0,1.0
1985-11-04,8.37,8.75,8.37,8.75,6578,1.55454858710973,1.62512546442176,1.55454858710973,1.62512546442176,35417.2654727798,0.0,1.0
1985-11-05,8.12,8.5,8.12,8.37,8533,1.50811643098339,1.57869330829542,1.50811643098339,1.55454858710973,45943.3758405641,0.0,1.0
1985-11-06,7.87,8.37,7.87,8.12,2596,1.46168427485706,1.55454858710973,1.46168427485706,1.50811643098339,13977.382360495,0.0,1.0
1985-11-07,7.5,8.0,7.5,7.87,15360,1.39296468379008,1.48582899604275,1.39296468379008,1.46168427485706,82701.3070328211,0.0,1.0
1985-11-08,7.5,7.87,7.5,7.5,7467,1.39296468379008,1.46168427485706,1.39296468379008,1.39296468379008,40203.8189852914,0.0,1.0
1985-11-11,7.38,7.5,7.38,7.5,5902,1.37067724884944,1.39296468379008,1.37067724884944,1.39296468379008,31777.5464913874,0.0,1.0
1985-11-12,7.38,7.5,7.38,7.38,9636,1.37067724884944,1.39296468379008,1.37067724884944,1.37067724884944,51882.1480838713,0.0,1.0
1985-11-13,7.25,7.5,7.25,7.38,8356,1.34653252766374,1.39296468379008,1.34653252766374,1.37067724884944,44990.3724978031,0.0,1.0
1985-11-14,7.25,7.25,7.25,7.25,604,1.34653252766374,1.34653252766374,1.34653252766374,1.34653252766374,3252.05660467605,0.0,1.0
1985-11-15,7.38,7.38,7.38,7.38,1067,1.37067724884944,1.37067724884944,1.37067724884944,1.37067724884944,5744.94105494922,0.0,1.0
1985-11-18,7.25,7.38,7.25,7.38,818,1.34653252766374,1.37067724884944,1.34653252766374,1.37067724884944,4404.27533547187,0.0,1.0
1985-11-19,7.38,7.38,7.38,7.38,1707,1.37067724884944,1.37067724884944,1.37067724884944,1.37067724884944,9190.82884798343,0.0,1.0
1985-11-20,7.38,7.38,7.38,7.38,8782,1.37067724884944,1.37067724884944,1.37067724884944,1.37067724884944,47284.0415600413,0.0,1.0
1985-11-21,7.75,7.75,7.75,7.75,11129,1.43939683991641,1.43939683991641,1.43939683991641,1.43939683991641,59920.7582010593,0.0,1.0
1985-11-22,7.87,7.87,7.5,7.75,1707,1.46168427485706,1.46168427485706,1.39296468379008,1.43939683991641,9190.82884798342,0.0,1.0
1985-11-25,7.75,8.0,7.75,7.87,5902,1.43939683991641,1.48582899604275,1.43939683991641,1.46168427485706,31777.5464913875,0.0,1.0
1985-11-26,8.0,8.0,7.75,7.75,2773,1.48582899604275,1.48582899604275,1.43939683991641,1.43939683991641,14930.3857032561,0.0,1.0
1985-11-27,8.12,8.25,8.0,8.0,19769,1.50811643098339,1.53226115216909,1.48582899604275,1.48582899604275,106440.243407021,0.0,1.0
1985-11-29,8.12,8.5,8.12,8.12,391,1.50811643098339,1.57869330829542,1.50811643098339,1.50811643098339,2105.22207355684,0.0,1.0
1985-12-02,8.12,8.12,8.12,8.12,36,1.50811643098339,1.50811643098339,1.50811643098339,1.50811643098339,193.831188358175,0.0,1.0
1985-12-03,8.25,8.5,8.12,8.12,1956,1.53226115216909,1.57869330829542,1.50811643098339,1.50811643098339,10531.4945674608,0.0,1.0
1985-12-04,8.75,8.75,8.37,8.37,4196,1.62512546442176,1.62512546442176,1.55454858710973,1.55454858710973,22592.1018430806,0.0,1.0
1985-12-05,8.75,9.0,8.5,8.75,4551,1.62512546442176,1.67155762054809,1.57869330829542,1.62512546442176,24503.4927282792,0.0,1.0
1985-12-06,8.75,8.75,8.75,8.75,711,1.62512546442176,1.62512546442176,1.62512546442176,1.62512546442176,3828.16597007395,0.0,1.0
1985-12-09,8.88,9.0,8.75,8.75,3307,1.64927018560745,1.67155762054809,1.62512546442176,1.62512546442176,17805.548330569,0.0,1.0
1985-12-10,9.5,9.5,9.0,9.0,20089,1.76442193280077,1.76442193280077,1.67155762054809,1.67155762054809,108163.187303538,0.0,1.0
1985-12-11,9.5,9.75,9.25,9.5,4124,1.76442193280077,1.8108540889271,1.71798977667443,1.76442193280077,22204.4394663642,0.0,1.0
1985-12-12,9.75,10.13,9.75,9.75,7716,1.8108540889271,1.88143096623913,1.8108540889271,1.8108540889271,41544.4847047688,0.0,1.0
1985-12-13,9.75,10.0,9.75,9.75,8782,1.8108540889271,1.85728624505344,1.8108540889271,1.8108540889271,47284.0415600414,0.0,1.0
1985-12-16,9.75,10.13,9.75,9.75,1956,1.8108540889271,1.88143096623913,1.8108540889271,1.8108540889271,10531.4945674608,0.0,1.0
1985-12-17,9.62,9.75,9.5,9.75,7893,1.78670936774141,1.8108540889271,1.76442193280077,1.8108540889271,42497.4880475297,0.0,1.0
1985-12-18,9.37,9.5,9.37,9.5,3484,1.74027721161507,1.76442193280077,1.74027721161507,1.76442193280077,18758.55167333,0.0,1.0
1985-12-19,9.25,9.5,9.25,9.37,6578,1.71798977667443,1.76442193280077,1.71798977667443,1.74027721161507,35417.2654727798,0.0,1.0
1985-12-20,9.25,9.25,9.12,9.25,3236,1.71798977667443,1.71798977667443,1.69384505548874,1.71798977667443,17423.2701535293,0.0,1.0
1985-12-23,9.62,9.62,9.25,9.25,2347,1.78670936774141,1.78670936774141,1.71798977667443,1.71798977667443,12636.7166410176,0.0,1.0
1985-12-24,9.62,9.62,9.62,9.62,604,1.78670936774141,1.78670936774141,1.78670936774141,1.78670936774141,3252.05660467604,0.0,1.0
1985-12-26,9.62,9.62,9.62,9.62,0,1.78670936774141,1.78670936774141,1.78670936774141,1.78670936774141,0,0.0,1.0
1985-12-27,9.5,9.75,9.5,9.62,16960,1.76442193280077,1.8108540889271,1.76442193280077,1.78670936774141,91316.0265154066,0.0,1.0
1985-12-30,9.62,9.75,9.5,9.5,7004,1.78670936774141,1.8108540889271,1.76442193280077,1.76442193280077,37710.9345350182,0.0,1.0
1985-12-31,10.13,10.13,9.75,9.75,9173,1.88143096623913,1.88143096623913,1.8108540889271,1.8108540889271,49389.2636335983,0.0,1.0
1986-01-02,10.0,10.25,10.0,10.13,16427,1.85728624505344,1.90371840117977,1.85728624505344,1.88143096623913,88446.2480877703,0.0,1.0
1986-01-03,10.0,10.25,10.0,10.0,2027,1.85728624505344,1.90371840117977,1.85728624505344,1.85728624505344,10913.7727445005,0.0,1.0
1986-01-06,10.0,10.25,10.0,10.0,1600,1.85728624505344,1.90371840117977,1.85728624505344,1.85728624505344,8614.71948258553,0.0,1.0
1986-01-07,10.25,10.25,10.13,10.13,7004,1.90371840117977,1.90371840117977,1.88143096623913,1.88143096623913,37710.9345350183,0.0,1.0
1986-01-08,10.13,10.62,10.13,10.25,17600,1.88143096623913,1.97243799224675,1.88143096623913,1.90371840117977,94761.9143084411,0.0,1.0
1986-01-09,10.13,10.13,9.75,10.0,5547,1.88143096623913,1.88143096623913,1.8108540889271,1.85728624505344,29866.1556061888,0.0,1.0
1986-01-10,10.13,10.13,10.13,10.13,2916,1.88143096623913,1.88143096623913,1.88143096623913,1.88143096623913,15700.3262570122,0.0,1.0
1986-01-13,10.13,10.13,10.0,10.13,1707,1.88143096623913,1.88143096623913,1.85728624505344,1.88143096623913,9190.82884798347,0.0,1.0
1986-01-14,10.13,10.13,10.13,10.13,249,1.88143096623913,1.88143096623913,1.88143096623913,1.88143096623913,1340.66571947738,0.0,1.0
1986-01-15,10.0,10.13,10.0,10.0,3947,1.85728624505344,1.88143096623913,1.85728624505344,1.85728624505344,21251.4361236032,0.0,1.0
1986-01-16,10.0,10.0,9.75,10.0,6756,1.85728624505344,1.85728624505344,1.8108540889271,1.85728624505344,36375.6530152174,0.0,1.0
1986-01-17,10.0,10.13,10.0,10.0,1138,1.85728624505344,1.88143096623913,1.85728624505344,1.85728624505344,6127.21923198896,0.0,1.0
1986-01-20,10.13,10.13,10.0,10.0,1280,1.88143096623913,1.88143096623913,1.85728624505344,1.85728624505344,6891.77558606844,0.0,1.0
1986-01-21,9.75,10.0,9.75,10.0,391,1.8108540889271,1.85728624505344,1.8108540889271,1.85728624505344,2105.22207355684,0.0,1.0
1986-01-22,9.75,10.0,9.75,9.75,1600,1.8108540889271,1.85728624505344,1.8108540889271,1.8108540889271,8614.71948258555,0.0,1.0
1986-01-23,9.5,9.75,9.5,9.75,5084,1.76442193280077,1.8108540889271,1.76442193280077,1.8108540889271,27373.2711559155,0.0,1.0
1986-01-24,9.0,9.25,9.0,9.25,4551,1.67155762054809,1.71798977667443,1.67155762054809,1.71798977667443,24503.4927282793,0.0,1.0
1986-01-27,9.25,9.25,9.12,9.12,6578,1.71798977667443,1.71798977667443,1.69384505548874,1.69384505548874,35417.2654727798,0.0,1.0
1986-01-28,9.25,9.25,9.0,9.25,1956,1.71798977667443,1.71798977667443,1.67155762054809,1.71798977667443,10531.4945674608,0.0,1.0
1986-01-29,9.25,9.25,9.25,9.25,604,1.71798977667443,1.71798977667443,1.71798977667443,1.71798977667443,3252.05660467604,0.0,1.0
1986-01-30,9.25,9.25,9.25,9.25,391,1.71798977667443,1.71798977667443,1.71798977667443,1.71798977667443,2105.22207355684,0.0,1.0
1986-01-31,9.5,9.5,9.0,9.25,3058,1.76442193280077,1.76442193280077,1.67155762054809,1.71798977667443,16464.8826110916,0.0,1.0
1986-02-03,9.5,9.5,9.5,9.5,1067,1.76442193280077,1.76442193280077,1.76442193280077,1.76442193280077,5744.94105494922,0.0,1.0
1986-02-04,9.37,9.37,9.25,9.37,1280,1.74027721161507,1.74027721161507,1.71798977667443,1.74027721161507,6891.77558606844,0.0,1.0
1986-02-05,9.25,9.25,9.25,9.25,178,1.71798977667443,1.71798977667443,1.71798977667443,1.71798977667443,958.387542437642,0.0,1.0
1986-02-06,9.25,9.5,9.25,9.25,7004,1.71798977667443,1.76442193280077,1.71798977667443,1.71798977667443,37710.9345350182,0.0,1.0
1986-02-07,9.62,9.62,9.25,9.25,7004,1.78670936774141,1.78670936774141,1.71798977667443,1.71798977667443,37710.9345350182,0.0,1.0
1986-02-10,9.62,9.75,9.62,9.62,2489,1.78670936774141,1.8108540889271,1.78670936774141,1.78670936774141,13401.2729950971,0.0,1.0
1986-02-11,9.75,9.75,9.37,9.62,3236,1.8108540889271,1.8108540889271,1.74027721161507,1.78670936774141,17423.2701535293,0.0,1.0
1986-02-12,9.75,9.75,9.37,9.75,3058,1.8108540889271,1.8108540889271,1.74027721161507,1.8108540889271,16464.8826110916,0.0,1.0
1986-02-13,10.13,10.13,9.5,9.75,12018,1.88143096623913,1.88143096623913,1.76442193280077,1.8108540889271,64707.3117135708,0.0,1.0
1986-02-14,10.25,10.25,10.13,10.13,5973,1.90371840117977,1.90371840117977,1.88143096623913,1.88143096623913,32159.8246684272,0.0,1.0
1986-02-18,10.25,10.38,10.13,10.25,10738,1.90371840117977,1.92786312236547,1.88143096623913,1.90371840117977,57815.5361275023,0.0,1.0
1986-02-19,10.25,10.5,10.25,10.25,16889,1.90371840117977,1.95015055730611,1.90371840117977,1.90371840117977,90933.7483383672,0.0,1.0
1986-02-20,10.75,10.87,10.13,10.25,34738,1.99658271343245,2.01887014837309,1.88143096623913,1.90371840117977,187036.328366285,0.0,1.0
1986-02-21,12.25,12.63,10.5,10.75,73173,2.27517565019046,2.34575252750249,1.95015055730611,1.99658271343245,393978.04293702,0.0,1.0
1986-02-24,13.0,13.37,12.38,12.38,108267,2.41447211856947,2.48319170963645,2.29932037137616,2.29932037137616,582931.14638818,0.0,1.0
1986-02-25,13.0,13.12,12.38,13.0,45938,2.41447211856947,2.43675955351011,2.29932037137616,2.41447211856947,247339.364744384,0.0,1.0
1986-02-26,13.5,13.62,13.0,13.0,40427,2.50733643082214,2.52962386576278,2.41447211856947,2.41447211856947,217667.040326554,0.0,1.0
1986-02-27,13.5,13.62,13.25,13.5,37156,2.50733643082214,2.52962386576278,2.46090427469581,2.50733643082214,200055.323184343,0.0,1.0
1986-02-28,13.0,13.5,13.0,13.5,16960,2.41447211856947,2.50733643082214,2.41447211856947,2.50733643082214,91316.0265154067,0.0,1.0
1986-03-03,13.25,13.25,13.0,13.0,22258,2.46090427469581,2.46090427469581,2.41447211856947,2.41447211856947,119841.516402118,0.0,1.0
1986-03-04,13.25,13.25,13.12,13.25,13191,2.46090427469581,2.46090427469581,2.43675955351011,2.46090427469581,71022.9779342411,0.0,1.0
1986-03-05,13.12,13.25,12.88,13.25,27022,2.43675955351011,2.46090427469581,2.39218468362883,2.46090427469581,145491.843661517,0.0,1.0
1986-03-06,13.25,13.25,12.75,13.12,19200,2.46090427469581,2.46090427469581,2.36803996244313,2.43675955351011,103376.633791026,0.0,1.0
1986-03-07,13.37,13.5,13.0,13.25,9067,2.48319170963645,2.50733643082214,2.41447211856947,2.46090427469581,48818.5384678769,0.0,1.0
1986-03-10,13.5,13.62,13.25,13.37,5084,2.50733643082214,2.52962386576278,2.46090427469581,2.48319170963645,27373.2711559156,0.0,1.0
1986-03-11,13.5,13.75,13.37,13.5,25067,2.50733643082214,2.55376858694848,2.48319170963645,2.50733643082214,134965.733293732,0.0,1.0
1986-03-12,13.5,13.75,13.25,13.5,13440,2.50733643082214,2.55376858694848,2.46090427469581,2.50733643082214,72363.6436537186,0.0,1.0
1986-03-13,13.0,13.37,13.0,13.37,15538,2.41447211856947,2.48319170963645,2.41447211856947,2.48319170963645,83659.6945752588,0.0,1.0
1986-03-14,12.88,13.25,12.63,13.0,11413,2.39218468362883,2.46090427469581,2.34575252750249,2.41447211856947,61449.870909218,0.0,1.0
1986-03-17,12.38,13.0,12.38,12.88,11591,2.29932037137616,2.41447211856947,2.29932037137616,2.39218468362883,62408.2584516556,0.0,1.0
1986-03-18,12.25,12.75,12.25,12.38,16711,2.27517565019046,2.36803996244313,2.27517565019046,2.29932037137616,89975.3607959294,0.0,1.0
1986-03-19,12.5,12.5,12.38,12.38,5547,2.3216078063168,2.3216078063168,2.29932037137616,2.29932037137616,29866.1556061887,0.0,1.0
1986-03-20,12.0,12.25,12.0,12.25,7004,2.22874349406413,2.27517565019046,2.22874349406413,2.27517565019046,37710.9345350181,0.0,1.0
1986-03-21,11.75,12.38,11.5,12.0,10738,2.18231133793779,2.29932037137616,2.13587918181145,2.22874349406413,57815.5361275022,0.0,1.0
1986-03-24,11.5,11.75,11.25,11.75,8533,2.13587918181145,2.18231133793779,2.08944702568512,2.18231133793779,45943.3758405641,0.0,1.0
1986-03-25,11.13,11.5,11.13,11.5,14791,2.06715959074448,2.13587918181145,2.06715959074448,2.13587918181145,79637.6974168266,0.0,1.0
1986-03-26,11.5,11.5,11.13,11.13,4800,2.13587918181145,2.13587918181145,2.06715959074448,2.06715959074448,25844.1584477567,0.0,1.0
1986-03-27,11.5,11.75,11.5,11.5,5084,2.13587918181145,2.18231133793779,2.13587918181145,2.13587918181145,27373.2711559156,0.0,1.0
1986-03-31,11.5,12.0,11.5,11.5,27093,2.13587918181145,2.22874349406413,2.13587918181145,2.13587918181145,145874.121838557,0.0,1.0
1986-04-01,11.5,11.5,11.5,11.5,1138,2.13587918181145,2.13587918181145,2.13587918181145,2.13587918181145,6127.21923198898,0.0,1.0
1986-04-02,11.38,11.75,11.38,11.5,10738,2.11359174687081,2.18231133793779,2.11359174687081,2.13587918181145,57815.5361275023,0.0,1.0
1986-04-03,11.87,11.87,11.5,11.5,3307,2.20459877287843,2.20459877287843,2.13587918181145,2.13587918181145,17805.548330569,0.0,1.0
1986-04-04,11.63,11.87,11.63,11.87,1493,2.16002390299715,2.20459877287843,2.16002390299715,2.20459877287843,8038.61011718763,0.0,1.0
1986-04-07,11.75,11.75,11.5,11.63,1707,2.18231133793779,2.18231133793779,2.13587918181145,2.16002390299715,9190.82884798345,0.0,1.0
1986-04-08,11.5,11.75,11.5,11.75,13191,2.13587918181145,2.18231133793779,2.13587918181145,2.18231133793779,71022.9779342413,0.0,1.0
1986-04-09,11.5,11.75,11.5,11.5,6436,2.13587918181145,2.18231133793779,2.13587918181145,2.13587918181145,34652.7091187004,0.0,1.0
1986-04-10,11.5,11.5,11.5,11.5,1956,2.13587918181145,2.13587918181145,2.13587918181145,2.13587918181145,10531.4945674608,0.0,1.0
1986-04-11,11.75,11.75,11.5,11.5,3058,2.18231133793779,2.18231133793779,2.13587918181145,2.13587918181145,16464.8826110916,0.0,1.0
1986-04-14,11.63,11.87,11.5,11.75,9636,2.16002390299715,2.20459877287843,2.13587918181145,2.18231133793779,51882.1480838714,0.0,1.0
1986-04-15,11.87,11.87,11.63,11.63,2489,2.20459877287843,2.20459877287843,2.16002390299715,2.16002390299715,13401.2729950971,0.0,1.0
1986-04-16,11.63,11.87,11.63,11.87,1493,2.16002390299715,2.20459877287843,2.16002390299715,2.20459877287843,8038.61011718763,0.0,1.0
1986-04-17,11.63,11.87,11.63,11.63,7893,2.16002390299715,2.20459877287843,2.16002390299715,2.16002390299715,42497.4880475298,0.0,1.0
1986-04-18,11.75,11.87,11.5,11.63,4196,2.18231133793779,2.20459877287843,2.13587918181145,2.16002390299715,22592.1018430806,0.0,1.0
1986-04-21,11.5,11.75,11.5,11.75,6578,2.13587918181145,2.18231133793779,2.13587918181145,2.18231133793779,35417.2654727799,0.0,1.0
1986-04-22,10.87,11.75,10.87,11.5,5227,2.01887014837309,2.18231133793779,2.01887014837309,2.13587918181145,28143.2117096716,0.0,1.0
1986-04-23,11.25,11.25,10.87,10.87,14044,2.08944702568512,2.08944702568512,2.01887014837309,2.01887014837309,75615.7002583945,0.0,1.0
1986-04-24,10.87,11.25,10.87,11.25,3307,2.01887014837309,2.08944702568512,2.01887014837309,2.08944702568512,17805.548330569,0.0,1.0
1986-04-25,11.0,11.13,10.87,10.87,4658,2.04301486955878,2.06715959074448,2.01887014837309,2.01887014837309,25079.6020936772,0.0,1.0
1986-04-28,11.13,11.25,10.87,11.0,15822,2.06715959074448,2.08944702568512,2.01887014837309,2.04301486955878,85188.8072834176,0.0,1.0
1986-04-29,11.0,11.25,11.0,11.13,5547,2.04301486955878,2.08944702568512,2.04301486955878,2.06715959074448,29866.1556061888,0.0,1.0
1986-04-30,11.25,11.25,11.0,11.0,818,2.08944702568512,2.08944702568512,2.04301486955878,2.04301486955878,4404.27533547185,0.0,1.0
1986-05-01,11.25,11.25,11.0,11.25,1707,2.08944702568512,2.08944702568512,2.04301486955878,2.08944702568512,9190.82884798344,0.0,1.0
1986-05-02,11.25,11.25,11.0,11.25,3769,2.08944702568512,2.08944702568512,2.04301486955878,2.08944702568512,20293.0485811655,0.0,1.0
1986-05-05,11.38,11.38,11.0,11.25,1138,2.11359174687081,2.11359174687081,2.04301486955878,2.08944702568512,6127.21923198897,0.0,1.0
1986-05-06,11.5,11.75,11.0,11.38,5227,2.13587918181145,2.18231133793779,2.04301486955878,2.11359174687081,28143.2117096717,0.0,1.0
1986-05-07,11.5,11.87,11.5,11.5,18738,2.13587918181145,2.20459877287843,2.13587918181145,2.13587918181145,100889.13354043,0.0,1.0
1986-05-08,11.5,11.87,11.5,11.5,1280,2.13587918181145,2.20459877287843,2.13587918181145,2.13587918181145,6891.77558606845,0.0,1.0
1986-05-09,11.63,11.63,11.38,11.5,4373,2.16002390299715,2.16002390299715,2.11359174687081,2.13587918181145,23545.1051858416,0.0,1.0
1986-05-12,11.38,11.5,11.38,11.5,6436,2.11359174687081,2.13587918181145,2.11359174687081,2.13587918181145,34652.7091187004,0.0,1.0
1986-05-13,11.25,11.63,11.25,11.38,711,2.08944702568512,2.16002390299715,2.08944702568512,2.11359174687081,3828.16597007395,0.0,1.0
1986-05-14,11.25,11.25,11.25,11.25,2169,2.08944702568512,2.08944702568512,2.08944702568512,2.08944702568512,11678.32909858,0.0,1.0
1986-05-15,11.25,11.5,11.25,11.25,3947,2.08944702568512,2.13587918181145,2.08944702568512,2.08944702568512,21251.4361236032,0.0,1.0
1986-05-16,10.87,11.38,10.87,11.25,5227,2.01887014837309,2.11359174687081,2.01887014837309,2.08944702568512,28143.2117096716,0.0,1.0
1986-05-19,11.0,11.0,11.0,11.0,604,2.04301486955878,2.04301486955878,2.04301486955878,2.04301486955878,3252.05660467605,0.0,1.0
1986-05-20,11.0,11.0,11.0,11.0,0,2.04301486955878,2.04301486955878,2.04301486955878,2.04301486955878,0,0.0,1.0
1986-05-21,10.75,11.13,10.75,11.0,2347,1.99658271343245,2.06715959074448,1.99658271343245,2.04301486955878,12636.7166410176,0.0,1.0
1986-05-22,10.5,10.87,10.5,10.75,6329,1.95015055730611,2.01887014837309,1.95015055730611,1.99658271343245,34076.5997533024,0.0,1.0
1986-05-23,10.62,10.75,10.38,10.5,7893,1.97243799224675,1.99658271343245,1.92786312236547,1.95015055730611,42497.4880475298,0.0,1.0
1986-05-27,10.38,10.38,10.25,10.38,10844,1.92786312236547,1.92786312236547,1.90371840117977,1.92786312236547,58386.2612932235,0.0,1.0
1986-05-28,10.38,10.75,10.38,10.38,5013,1.92786312236547,1.99658271343245,1.92786312236547,1.92786312236547,26990.9929788758,0.0,1.0
1986-05-29,10.25,10.5,10.25,10.38,13440,1.90371840117977,1.95015055730611,1.90371840117977,1.92786312236547,72363.6436537187,0.0,1.0
1986-05-30,10.87,10.87,10.25,10.25,14471,2.01887014837309,2.01887014837309,1.90371840117977,1.90371840117977,77914.7535203095,0.0,1.0
1986-06-02,10.87,11.0,10.62,10.87,5227,2.01887014837309,2.04301486955878,1.97243799224675,2.01887014837309,28143.2117096716,0.0,1.0
1986-06-03,10.62,10.87,10.62,10.87,6756,1.97243799224675,2.01887014837309,1.97243799224675,2.01887014837309,36375.6530152175,0.0,1.0
1986-06-04,10.62,10.62,10.62,10.62,818,1.97243799224675,1.97243799224675,1.97243799224675,1.97243799224675,4404.27533547186,0.0,1.0
1986-06-05,10.87,10.87,10.62,10.62,249,2.01887014837309,2.01887014837309,1.97243799224675,1.97243799224675,1340.66571947737,0.0,1.0
1986-06-06,10.62,10.62,10.62,10.62,36,1.97243799224675,1.97243799224675,1.97243799224675,1.97243799224675,193.831188358175,0.0,1.0
1986-06-09,10.38,10.5,10.38,10.5,5973,1.92786312236547,1.95015055730611,1.92786312236547,1.95015055730611,32159.8246684271,0.0,1.0
1986-06-10,10.38,10.5,10.25,10.38,2347,1.92786312236547,1.95015055730611,1.90371840117977,1.92786312236547,12636.7166410177,0.0,1.0
1986-06-11,10.0,10.5,10.0,10.38,711,1.85728624505344,1.95015055730611,1.85728624505344,1.92786312236547,3828.16597007395,0.0,1.0
1986-06-12,10.5,10.5,10.5,10.5,178,1.95015055730611,1.95015055730611,1.95015055730611,1.95015055730611,958.387542437642,0.0,1.0
1986-06-13,10.13,10.5,10.0,10.5,5440,1.88143096623913,1.95015055730611,1.85728624505344,1.95015055730611,29290.0462407909,0.0,1.0
1986-06-16,9.75,10.13,9.75,10.13,10524,1.8108540889271,1.88143096623913,1.8108540889271,1.88143096623913,56663.3173967065,0.0,1.0
1986-06-17,9.5,10.0,9.5,9.75,9636,1.76442193280077,1.85728624505344,1.76442193280077,1.8108540889271,51882.1480838713,0.0,1.0
1986-06-18,9.75,9.75,9.5,9.5,5440,1.8108540889271,1.8108540889271,1.76442193280077,1.76442193280077,29290.0462407909,0.0,1.0
1986-06-19,9.5,9.5,9.5,9.5,711,1.76442193280077,1.76442193280077,1.76442193280077,1.76442193280077,3828.16597007394,0.0,1.0
1986-06-20,9.62,9.75,9.5,9.5,3769,1.78670936774141,1.8108540889271,1.76442193280077,1.76442193280077,20293.0485811655,0.0,1.0
1986-06-23,9.75,9.75,9.5,9.62,2169,1.8108540889271,1.8108540889271,1.76442193280077,1.78670936774141,11678.32909858,0.0,1.0
1986-06-24,9.62,9.75,9.37,9.75,3236,1.78670936774141,1.8108540889271,1.74027721161507,1.8108540889271,17423.2701535292,0.0,1.0
1986-06-25,9.62,9.62,9.62,9.62,249,1.78670936774141,1.78670936774141,1.78670936774141,1.78670936774141,1340.66571947737,0.0,1.0
1986-06-26,10.13,10.13,9.62,9.62,3662,1.88143096623913,1.88143096623913,1.78670936774141,1.78670936774141,19716.9392157677,0.0,1.0
1986-06-27,9.75,10.0,9.75,10.0,3947,1.8108540889271,1.85728624505344,1.8108540889271,1.85728624505344,21251.4361236032,0.0,1.0
1986-06-30,10.0,10.0,9.75,9.75,5227,1.85728624505344,1.85728624505344,1.8108540889271,1.8108540889271,28143.2117096716,0.0,1.0
1986-07-01,9.75,9.75,9.75,9.75,249,1.8108540889271,1.8108540889271,1.8108540889271,1.8108540889271,1340.66571947738,0.0,1.0
1986-07-02,9.75,10.0,9.75,9.75,3307,1.8108540889271,1.85728624505344,1.8108540889271,1.8108540889271,17805.548330569,0.0,1.0
1986-07-03,9.62,10.0,9.62,9.75,5227,1.78670936774141,1.85728624505344,1.78670936774141,1.8108540889271,28143.2117096716,0.0,1.0
1986-07-07,9.37,10.13,9.37,9.62,7893,1.74027721161507,1.88143096623913,1.74027721161507,1.78670936774141,42497.4880475298,0.0,1.0
1986-07-08,8.88,9.12,8.75,9.12,7716,1.64927018560745,1.69384505548874,1.62512546442176,1.69384505548874,41544.4847047689,0.0,1.0
1986-07-09,9.0,9.12,8.88,8.88,13191,1.67155762054809,1.69384505548874,1.64927018560745,1.64927018560745,71022.9779342414,0.0,1.0
1986-07-10,9.0,9.0,8.88,9.0,1067,1.67155762054809,1.67155762054809,1.64927018560745,1.67155762054809,5744.94105494925,0.0,1.0
1986-07-11,8.88,8.88,8.88,8.88,1707,1.64927018560745,1.64927018560745,1.64927018560745,1.64927018560745,9190.82884798347,0.0,1.0
1986-07-14,8.75,9.0,8.75,8.88,5973,1.62512546442176,1.67155762054809,1.62512546442176,1.64927018560745,32159.8246684271,0.0,1.0
1986-07-15,8.75,8.75,8.75,8.75,2596,1.62512546442176,1.62512546442176,1.62512546442176,1.62512546442176,13977.382360495,0.0,1.0
1986-07-16,8.75,9.0,8.75,8.75,5902,1.62512546442176,1.67155762054809,1.62512546442176,1.62512546442176,31777.5464913874,0.0,1.0
1986-07-17,8.37,8.75,8.37,8.75,6578,1.55454858710973,1.62512546442176,1.55454858710973,1.62512546442176,35417.2654727798,0.0,1.0
1986-07-18,8.12,8.5,8.12,8.37,14933,1.50811643098339,1.57869330829542,1.50811643098339,1.55454858710973,80402.2537709063,0.0,1.0
1986-07-21,8.12,8.5,8.12,8.12,711,1.50811643098339,1.57869330829542,1.50811643098339,1.50811643098339,3828.16597007395,0.0,1.0
1986-07-22,8.25,8.37,8.25,8.25,1493,1.53226115216909,1.55454858710973,1.53226115216909,1.53226115216909,8038.61011718762,0.0,1.0
1986-07-23,8.25,8.37,8.12,8.25,4124,1.53226115216909,1.55454858710973,1.50811643098339,1.53226115216909,22204.4394663642,0.0,1.0
1986-07-24,8.37,8.37,8.37,8.37,178,1.55454858710973,1.55454858710973,1.55454858710973,1.55454858710973,958.38754243764,0.0,1.0
1986-07-25,8.5,8.5,8.25,8.37,8356,1.57869330829542,1.57869330829542,1.53226115216909,1.55454858710973,44990.3724978031,0.0,1.0
1986-07-28,8.25,8.5,8.25,8.5,818,1.53226115216909,1.57869330829542,1.53226115216909,1.57869330829542,4404.27533547185,0.0,1.0
1986-07-29,8.5,8.5,8.12,8.25,12018,1.57869330829542,1.57869330829542,1.50811643098339,1.53226115216909,64707.3117135708,0.0,1.0
1986-07-30,8.37,8.37,8.37,8.37,249,1.55454858710973,1.55454858710973,1.55454858710973,1.55454858710973,1340.66571947737,0.0,1.0
1986-07-31,8.75,8.75,8.37,8.37,4800,1.62512546442176,1.62512546442176,1.55454858710973,1.55454858710973,25844.1584477566,0.0,1.0
1986-08-01,8.75,8.75,8.37,8.75,604,1.62512546442176,1.62512546442176,1.55454858710973,1.62512546442176,3252.05660467604,0.0,1.0
1986-08-04,8.37,8.37,8.37,8.37,36,1.55454858710973,1.55454858710973,1.55454858710973,1.55454858710973,193.831188358174,0.0,1.0
1986-08-05,8.37,8.5,8.37,8.37,4658,1.55454858710973,1.57869330829542,1.55454858710973,1.55454858710973,25079.6020936771,0.0,1.0
1986-08-06,8.37,8.63,8.37,8.37,818,1.55454858710973,1.60283802948112,1.55454858710973,1.55454858710973,4404.27533547185,0.0,1.0
1986-08-07,8.75,8.75,8.5,8.5,178,1.62512546442176,1.62512546442176,1.57869330829542,1.57869330829542,958.387542437641,0.0,1.0
1986-08-08,8.5,8.75,8.5,8.75,1280,1.57869330829542,1.62512546442176,1.57869330829542,1.62512546442176,6891.77558606844,0.0,1.0
1986-08-11,8.75,8.75,8.5,8.5,818,1.62512546442176,1.62512546442176,1.57869330829542,1.57869330829542,4404.27533547185,0.0,1.0
1986-08-12,8.5,8.63,8.5,8.63,7004,1.57869330829542,1.60283802948112,1.57869330829542,1.60283802948112,37710.9345350183,0.0,1.0
1986-08-13,8.5,8.5,8.5,8.5,36,1.57869330829542,1.57869330829542,1.57869330829542,1.57869330829542,193.831188358175,0.0,1.0
1986-08-14,8.5,8.5,8.5,8.5,1067,1.57869330829542,1.57869330829542,1.57869330829542,1.57869330829542,5744.94105494924,0.0,1.0
1986-08-15,8.5,8.5,8.5,8.5,4551,1.57869330829542,1.57869330829542,1.57869330829542,1.57869330829542,24503.4927282793,0.0,1.0
1986-08-18,8.5,8.75,8.5,8.5,2347,1.57869330829542,1.62512546442176,1.57869330829542,1.57869330829542,12636.7166410177,0.0,1.0
1986-08-19,8.37,8.75,8.37,8.5,2027,1.55454858710973,1.62512546442176,1.55454858710973,1.57869330829542,10913.7727445005,0.0,1.0
1986-08-20,8.37,8.5,8.37,8.37,2347,1.55454858710973,1.57869330829542,1.55454858710973,1.55454858710973,12636.7166410176,0.0,1.0
1986-08-21,8.12,8.5,8.12,8.37,12729,1.50811643098339,1.57869330829542,1.50811643098339,1.55454858710973,68535.4776836447,0.0,1.0
1986-08-22,8.0,8.12,7.75,8.12,5013,1.48582899604275,1.50811643098339,1.43939683991641,1.50811643098339,26990.9929788758,0.0,1.0
1986-08-25,7.25,7.87,7.12,7.87,6578,1.34653252766374,1.46168427485706,1.32238780647805,1.46168427485706,35417.2654727799,0.0,1.0
1986-08-26,6.62,7.25,6.62,7.25,5547,1.22952349422538,1.34653252766374,1.22952349422538,1.34653252766374,29866.1556061887,0.0,1.0
1986-08-27,6.5,6.87,6.38,6.62,7467,1.20723605928474,1.27595565035171,1.18494862434409,1.22952349422538,40203.8189852912,0.0,1.0
1986-08-28,7.5,7.5,6.0,6.5,166791,1.39296468379008,1.39296468379008,1.11437174703206,1.20723605928474,898036.048262452,0.0,1.0
1986-08-29,7.87,7.87,7.5,7.5,7893,1.46168427485706,1.46168427485706,1.39296468379008,1.39296468379008,42497.4880475297,0.0,1.0
1986-09-02,7.5,7.87,7.38,7.87,5013,1.39296468379008,1.46168427485706,1.37067724884944,1.46168427485706,26990.9929788758,0.0,1.0
1986-09-03,7.38,7.5,7.38,7.5,1707,1.37067724884944,1.39296468379008,1.37067724884944,1.39296468379008,9190.82884798343,0.0,1.0
1986-09-04,7.5,7.5,7.5,7.5,1493,1.39296468379008,1.39296468379008,1.39296468379008,1.39296468379008,8038.61011718763,0.0,1.0
1986-09-05,7.38,7.87,7.38,7.5,249,1.37067724884944,1.46168427485706,1.37067724884944,1.39296468379008,1340.66571947737,0.0,1.0
1986-09-08,7.5,7.5,7.38,7.38,1280,1.39296468379008,1.39296468379008,1.37067724884944,1.37067724884944,6891.77558606843,0.0,1.0
1986-09-09,7.38,7.38,7.38,7.38,36,1.37067724884944,1.37067724884944,1.37067724884944,1.37067724884944,193.831188358174,0.0,1.0
1986-09-10,7.0,7.38,7.0,7.38,3236,1.30010037153741,1.37067724884944,1.30010037153741,1.37067724884944,17423.2701535292,0.0,1.0
1986-09-11,7.0,7.0,6.87,7.0,2027,1.30010037153741,1.30010037153741,1.27595565035171,1.30010037153741,10913.7727445005,0.0,1.0
1986-09-12,6.75,7.0,6.75,7.0,1280,1.25366821541107,1.30010037153741,1.25366821541107,1.30010037153741,6891.77558606844,0.0,1.0
1986-09-15,6.87,7.0,6.87,6.87,3484,1.27595565035171,1.30010037153741,1.27595565035171,1.27595565035171,18758.5516733301,0.0,1.0
1986-09-16,7.12,7.12,6.87,6.87,818,1.32238780647805,1.32238780647805,1.27595565035171,1.27595565035171,4404.27533547185,0.0,1.0
1986-09-17,6.87,6.87,6.87,6.87,391,1.27595565035171,1.27595565035171,1.27595565035171,1.27595565035171,2105.22207355685,0.0,1.0
1986-09-18,7.0,7.0,7.0,7.0,3058,1.30010037153741,1.30010037153741,1.30010037153741,1.30010037153741,16464.8826110916,0.0,1.0
1986-09-19,7.12,7.38,7.0,7.0,7324,1.32238780647805,1.37067724884944,1.30010037153741,1.30010037153741,39433.8784315353,0.0,1.0
1986-09-22,8.12,8.12,7.5,7.5,5973,1.50811643098339,1.50811643098339,1.39296468379008,1.39296468379008,32159.8246684272,0.0,1.0
1986-09-23,8.0,8.0,7.75,8.0,1707,1.48582899604275,1.48582899604275,1.43939683991641,1.48582899604275,9190.82884798345,0.0,1.0
1986-09-24,8.25,8.25,7.87,8.0,3947,1.53226115216909,1.53226115216909,1.46168427485706,1.48582899604275,21251.4361236032,0.0,1.0
1986-09-25,8.12,8.25,8.0,8.25,4658,1.50811643098339,1.53226115216909,1.48582899604275,1.53226115216909,25079.6020936772,0.0,1.0
1986-09-26,8.75,8.75,8.12,8.12,2773,1.62512546442176,1.62512546442176,1.50811643098339,1.50811643098339,14930.3857032561,0.0,1.0
1986-09-29,9.0,9.0,8.75,8.75,4124,1.67155762054809,1.67155762054809,1.62512546442176,1.62512546442176,22204.4394663643,0.0,1.0
1986-09-30,9.25,9.25,8.75,9.0,5084,1.71798977667443,1.71798977667443,1.62512546442176,1.67155762054809,27373.2711559156,0.0,1.0
1986-10-01,9.12,9.12,9.12,9.12,391,1.69384505548874,1.69384505548874,1.69384505548874,1.69384505548874,2105.22207355684,0.0,1.0
1986-10-02,8.88,8.88,8.88,8.88,1600,1.64927018560745,1.64927018560745,1.64927018560745,1.64927018560745,8614.71948258556,0.0,1.0
1986-10-03,9.0,9.0,8.75,8.88,604,1.67155762054809,1.67155762054809,1.62512546442176,1.64927018560745,3252.05660467605,0.0,1.0
1986-10-06,9.0,9.0,9.0,9.0,0,1.67155762054809,1.67155762054809,1.67155762054809,1.67155762054809,0,0.0,1.0
1986-10-07,9.0,9.0,8.75,9.0,1067,1.67155762054809,1.67155762054809,1.62512546442176,1.67155762054809,5744.94105494925,0.0,1.0
1986-10-08,9.0,9.0,8.75,9.0,818,1.67155762054809,1.67155762054809,1.62512546442176,1.67155762054809,4404.27533547187,0.0,1.0
1986-10-09,8.88,8.88,8.88,8.88,36,1.64927018560745,1.64927018560745,1.64927018560745,1.64927018560745,193.831188358175,0.0,1.0
1986-10-10,8.88,8.88,8.88,8.88,0,1.64927018560745,1.64927018560745,1.64927018560745,1.64927018560745,0,0.0,1.0
1986-10-13,8.88,8.88,8.88,8.88,0,1.64927018560745,1.64927018560745,1.64927018560745,1.64927018560745,0,0.0,1.0
1986-10-14,8.88,9.0,8.88,8.88,1493,1.64927018560745,1.67155762054809,1.64927018560745,1.64927018560745,8038.61011718765,0.0,1.0
1986-10-15,9.12,9.12,9.12,9.12,391,1.69384505548874,1.69384505548874,1.69384505548874,1.69384505548874,2105.22207355684,0.0,1.0
1986-10-16,9.0,9.25,9.0,9.12,2596,1.67155762054809,1.71798977667443,1.67155762054809,1.69384505548874,13977.3823604951,0.0,1.0
1986-10-17,9.0,9.0,9.0,9.0,391,1.67155762054809,1.67155762054809,1.67155762054809,1.67155762054809,2105.22207355685,0.0,1.0
1986-10-20,9.12,9.12,9.0,9.0,1280,1.69384505548874,1.69384505548874,1.67155762054809,1.67155762054809,6891.77558606842,0.0,1.0
1986-10-21,9.0,9.0,9.0,9.0,36,1.67155762054809,1.67155762054809,1.67155762054809,1.67155762054809,193.831188358175,0.0,1.0
1986-10-22,9.0,9.0,9.0,9.0,2169,1.67155762054809,1.67155762054809,1.67155762054809,1.67155762054809,11678.3290985801,0.0,1.0
1986-10-23,9.12,9.12,8.75,9.0,604,1.69384505548874,1.69384505548874,1.62512546442176,1.67155762054809,3252.05660467603,0.0,1.0
1986-10-24,9.12,9.12,9.0,9.12,4551,1.69384505548874,1.69384505548874,1.67155762054809,1.69384505548874,24503.4927282792,0.0,1.0
1986-10-27,9.12,9.12,8.88,9.12,1280,1.69384505548874,1.69384505548874,1.64927018560745,1.69384505548874,6891.77558606842,0.0,1.0
1986-10-28,9.12,9.12,9.12,9.12,0,1.69384505548874,1.69384505548874,1.69384505548874,1.69384505548874,0,0.0,1.0
1986-10-29,9.12,9.12,8.88,9.12,2489,1.69384505548874,1.69384505548874,1.64927018560745,1.69384505548874,13401.2729950971,0.0,1.0
1986-10-30,9.37,9.37,8.88,9.12,3058,1.74027721161507,1.74027721161507,1.64927018560745,1.69384505548874,16464.8826110916,0.0,1.0
1986-10-31,9.25,9.25,9.12,9.25,3484,1.71798977667443,1.71798977667443,1.69384505548874,1.71798977667443,18758.55167333,0.0,1.0
1986-11-03,9.25,9.25,9.25,9.25,818,1.71798977667443,1.71798977667443,1.71798977667443,1.71798977667443,4404.27533547186,0.0,1.0
1986-11-04,9.25,9.25,9.25,9.25,2169,1.71798977667443,1.71798977667443,1.71798977667443,1.71798977667443,11678.32909858,0.0,1.0
1986-11-05,9.25,9.25,9.25,9.25,0,1.71798977667443,1.71798977667443,1.71798977667443,1.71798977667443,0,0.0,1.0
1986-11-06,9.0,9.0,9.0,9.0,818,1.67155762054809,1.67155762054809,1.67155762054809,1.67155762054809,4404.27533547187,0.0,1.0
1986-11-07,9.0,9.0,9.0,9.0,818,1.67155762054809,1.67155762054809,1.67155762054809,1.67155762054809,4404.27533547187,0.0,1.0
1986-11-10,9.0,9.0,9.0,9.0,1600,1.67155762054809,1.67155762054809,1.67155762054809,1.67155762054809,8614.71948258557,0.0,1.0
1986-11-11,9.0,9.0,9.0,9.0,604,1.67155762054809,1.67155762054809,1.67155762054809,1.67155762054809,3252.05660467605,0.0,1.0
1986-11-12,9.0,9.12,9.0,9.0,1138,1.67155762054809,1.69384505548874,1.67155762054809,1.67155762054809,6127.21923198898,0.0,1.0
1986-11-13,8.88,9.12,8.88,9.0,2027,1.64927018560745,1.69384505548874,1.64927018560745,1.67155762054809,10913.7727445006,0.0,1.0
1986-11-14,8.88,8.88,8.88,8.88,0,1.64927018560745,1.64927018560745,1.64927018560745,1.64927018560745,0,0.0,1.0
1986-11-17,8.88,8.88,8.88,8.88,36,1.64927018560745,1.64927018560745,1.64927018560745,1.64927018560745,193.831188358175,0.0,1.0
1986-11-18,8.88,9.0,8.88,8.88,2169,1.64927018560745,1.67155762054809,1.64927018560745,1.64927018560745,11678.32909858,0.0,1.0
1986-11-19,8.88,8.88,8.88,8.88,36,1.64927018560745,1.64927018560745,1.64927018560745,1.64927018560745,193.831188358175,0.0,1.0
1986-11-20,9.12,9.12,9.12,9.12,249,1.69384505548874,1.69384505548874,1.69384505548874,1.69384505548874,1340.66571947737,0.0,1.0
1986-11-21,8.88,8.88,8.88,8.88,818,1.64927018560745,1.64927018560745,1.64927018560745,1.64927018560745,4404.27533547187,0.0,1.0
1986-11-24,8.88,8.88,8.88,8.88,711,1.64927018560745,1.64927018560745,1.64927018560745,1.64927018560745,3828.16597007396,0.0,1.0
1986-11-25,8.88,9.0,8.88,8.88,818,1.64927018560745,1.67155762054809,1.64927018560745,1.64927018560745,4404.27533547187,0.0,1.0
1986-11-26,8.88,9.0,8.88,8.88,249,1.64927018560745,1.67155762054809,1.64927018560745,1.64927018560745,1340.66571947738,0.0,1.0
1986-11-28,9.0,9.0,8.75,8.88,1600,1.67155762054809,1.67155762054809,1.62512546442176,1.64927018560745,8614.71948258557,0.0,1.0
1986-12-01,8.63,8.75,8.63,8.75,2596,1.60283802948112,1.62512546442176,1.60283802948112,1.62512546442176,13977.382360495,0.0,1.0
1986-12-02,8.5,8.75,8.5,8.63,1707,1.57869330829542,1.62512546442176,1.57869330829542,1.60283802948112,9190.82884798347,0.0,1.0
1986-12-03,8.12,8.63,8.12,8.5,3307,1.50811643098339,1.60283802948112,1.50811643098339,1.57869330829542,17805.548330569,0.0,1.0
1986-12-04,7.75,7.87,7.75,7.87,7004,1.43939683991641,1.46168427485706,1.43939683991641,1.46168427485706,37710.9345350183,0.0,1.0
1986-12-05,7.75,7.75,7.75,7.75,1707,1.43939683991641,1.43939683991641,1.43939683991641,1.43939683991641,9190.82884798348,0.0,1.0
1986-12-08,7.25,7.75,7.25,7.75,4196,1.34653252766374,1.43939683991641,1.34653252766374,1.43939683991641,22592.1018430806,0.0,1.0
1986-12-09,7.12,7.25,7.12,7.25,4196,1.32238780647805,1.34653252766374,1.32238780647805,1.34653252766374,22592.1018430806,0.0,1.0
1986-12-10,7.5,7.5,7.12,7.12,1138,1.39296468379008,1.39296468379008,1.32238780647805,1.32238780647805,6127.21923198896,0.0,1.0
1986-12-11,7.5,7.5,7.5,7.5,0,1.39296468379008,1.39296468379008,1.39296468379008,1.39296468379008,0,0.0,1.0
1986-12-12,7.5,7.5,7.5,7.5,0,1.39296468379008,1.39296468379008,1.39296468379008,1.39296468379008,0,0.0,1.0
1986-12-15,7.5,7.5,7.5,7.5,3058,1.39296468379008,1.39296468379008,1.39296468379008,1.39296468379008,16464.8826110916,0.0,1.0
1986-12-16,7.25,7.5,7.25,7.5,5084,1.34653252766374,1.39296468379008,1.34653252766374,1.39296468379008,27373.2711559156,0.0,1.0
1986-12-17,7.25,7.5,7.25,7.25,818,1.34653252766374,1.39296468379008,1.34653252766374,1.34653252766374,4404.27533547187,0.0,1.0
1986-12-18,7.0,7.0,7.0,7.0,6578,1.30010037153741,1.30010037153741,1.30010037153741,1.30010037153741,35417.2654727797,0.0,1.0
1986-12-19,6.75,7.0,6.75,7.0,2773,1.25366821541107,1.30010037153741,1.25366821541107,1.30010037153741,14930.3857032561,0.0,1.0
1986-12-22,6.75,7.0,6.75,6.75,19307,1.25366821541107,1.30010037153741,1.25366821541107,1.25366821541107,103952.743156424,0.0,1.0
1986-12-23,7.25,7.25,6.75,6.75,5084,1.34653252766374,1.34653252766374,1.25366821541107,1.25366821541107,27373.2711559156,0.0,1.0
1986-12-24,7.5,7.5,7.25,7.25,6116,1.39296468379008,1.39296468379008,1.34653252766374,1.34653252766374,32929.7652221832,0.0,1.0
1986-12-26,7.38,7.38,7.38,7.38,391,1.37067724884944,1.37067724884944,1.37067724884944,1.37067724884944,2105.22207355684,0.0,1.0
1986-12-29,7.12,7.87,7.12,7.38,8782,1.32238780647805,1.46168427485706,1.32238780647805,1.37067724884944,47284.0415600413,0.0,1.0
1986-12-30,7.25,7.5,7.12,7.12,24178,1.34653252766374,1.39296468379008,1.32238780647805,1.32238780647805,130179.179781221,0.0,1.0
1986-12-31,7.75,7.75,7.25,7.25,12480,1.43939683991641,1.43939683991641,1.34653252766374,1.34653252766374,67194.8119641674,0.0,1.0
1987-01-02,8.0,8.0,7.38,7.75,7004,1.48582899604275,1.48582899604275,1.37067724884944,1.43939683991641,37710.9345350182,0.0,1.0
1987-01-05,8.12,8.12,8.12,8.12,5084,1.50811643098339,1.50811643098339,1.50811643098339,1.50811643098339,27373.2711559156,0.0,1.0
1987-01-06,8.63,8.63,8.25,8.25,13440,1.60283802948112,1.60283802948112,1.53226115216909,1.53226115216909,72363.6436537184,0.0,1.0
1987-01-07,8.75,8.75,8.5,8.63,6578,1.62512546442176,1.62512546442176,1.57869330829542,1.60283802948112,35417.2654727798,0.0,1.0
1987-01-08,8.75,8.75,8.5,8.75,3947,1.62512546442176,1.62512546442176,1.57869330829542,1.62512546442176,21251.4361236032,0.0,1.0
1987-01-09,8.5,8.5,8.5,8.5,391,1.57869330829542,1.57869330829542,1.57869330829542,1.57869330829542,2105.22207355685,0.0,1.0
1987-01-12,8.5,8.75,8.5,8.5,2596,1.57869330829542,1.62512546442176,1.57869330829542,1.57869330829542,13977.3823604951,0.0,1.0
1987-01-13,8.75,8.75,8.75,8.75,36,1.62512546442176,1.62512546442176,1.62512546442176,1.62512546442176,193.831188358175,0.0,1.0
1987-01-14,8.63,8.63,8.63,8.63,36,1.60283802948112,1.60283802948112,1.60283802948112,1.60283802948112,193.831188358174,0.0,1.0
1987-01-15,8.5,8.5,8.5,8.5,604,1.57869330829542,1.57869330829542,1.57869330829542,1.57869330829542,3252.05660467605,0.0,1.0
1987-01-16,8.63,8.63,8.25,8.5,8960,1.60283802948112,1.60283802948112,1.53226115216909,1.57869330829542,48242.429102479,0.0,1.0
1987-01-19,8.75,8.75,8.37,8.63,8782,1.62512546442176,1.62512546442176,1.55454858710973,1.60283802948112,47284.0415600413,0.0,1.0
1987-01-20,9.37,9.37,8.75,8.75,9173,1.74027721161507,1.74027721161507,1.62512546442176,1.62512546442176,49389.2636335983,0.0,1.0
1987-01-21,10.0,10.0,9.12,9.37,23929,1.85728624505344,1.85728624505344,1.69384505548874,1.74027721161507,128838.514061743,0.0,1.0
1987-01-22,10.75,10.75,10.13,10.13,17991,1.99658271343245,1.99658271343245,1.88143096623913,1.88143096623913,96867.1363819976,0.0,1.0
1987-01-23,10.5,10.87,10.5,10.75,18418,1.95015055730611,2.01887014837309,1.95015055730611,1.99658271343245,99166.1896439128,0.0,1.0
1987-01-26,10.25,10.5,10.13,10.5,13369,1.90371840117977,1.95015055730611,1.88143096623913,1.95015055730611,71981.365476679,0.0,1.0
1987-01-27,10.0,10.25,9.75,10.25,4551,1.85728624505344,1.90371840117977,1.8108540889271,1.90371840117977,24503.4927282792,0.0,1.0
1987-01-28,10.0,10.0,9.75,10.0,10382,1.85728624505344,1.85728624505344,1.8108540889271,1.85728624505344,55898.7610426269,0.0,1.0
1987-01-29,10.0,10.0,9.75,10.0,3058,1.85728624505344,1.85728624505344,1.8108540889271,1.85728624505344,16464.8826110916,0.0,1.0
1987-01-30,10.38,10.38,9.75,10.0,5013,1.92786312236547,1.92786312236547,1.8108540889271,1.85728624505344,26990.9929788758,0.0,1.0
1987-02-02,10.0,10.5,10.0,10.38,8356,1.85728624505344,1.95015055730611,1.85728624505344,1.92786312236547,44990.3724978029,0.0,1.0
1987-02-03,10.0,10.13,9.75,10.0,818,1.85728624505344,1.88143096623913,1.8108540889271,1.85728624505344,4404.27533547185,0.0,1.0
1987-02-04,10.0,10.0,10.0,10.0,2347,1.85728624505344,1.85728624505344,1.85728624505344,1.85728624505344,12636.7166410177,0.0,1.0
1987-02-05,10.13,10.13,10.13,10.13,1600,1.88143096623913,1.88143096623913,1.88143096623913,1.88143096623913,8614.71948258556,0.0,1.0
1987-02-06,9.75,10.25,9.75,10.13,1707,1.8108540889271,1.90371840117977,1.8108540889271,1.88143096623913,9190.82884798346,0.0,1.0
1987-02-09,10.13,10.25,10.13,10.13,1280,1.88143096623913,1.90371840117977,1.88143096623913,1.88143096623913,6891.77558606844,0.0,1.0
1987-02-10,9.75,10.13,9.75,10.13,1138,1.8108540889271,1.88143096623913,1.8108540889271,1.88143096623913,6127.21923198897,0.0,1.0
1987-02-11,10.0,10.13,9.75,9.75,3058,1.85728624505344,1.88143096623913,1.8108540889271,1.8108540889271,16464.8826110916,0.0,1.0
1987-02-12,10.0,10.0,9.75,10.0,604,1.85728624505344,1.85728624505344,1.8108540889271,1.85728624505344,3252.05660467604,0.0,1.0
1987-02-13,9.75,10.13,9.75,10.13,1493,1.8108540889271,1.88143096623913,1.8108540889271,1.88143096623913,8038.61011718764,0.0,1.0
1987-02-17,10.0,10.0,9.75,9.75,7004,1.85728624505344,1.85728624505344,1.8108540889271,1.8108540889271,37710.9345350182,0.0,1.0
1987-02-18,10.5,10.5,10.0,10.0,3947,1.95015055730611,1.95015055730611,1.85728624505344,1.85728624505344,21251.4361236032,0.0,1.0
1987-02-19,10.5,10.62,10.25,10.5,4196,1.95015055730611,1.97243799224675,1.90371840117977,1.95015055730611,22592.1018430806,0.0,1.0
1987-02-20,10.0,10.38,10.0,10.38,1956,1.85728624505344,1.92786312236547,1.85728624505344,1.92786312236547,10531.4945674608,0.0,1.0
1987-02-23,10.0,10.0,10.0,10.0,249,1.85728624505344,1.85728624505344,1.85728624505344,1.85728624505344,1340.66571947737,0.0,1.0
1987-02-24,10.0,10.38,10.0,10.0,9173,1.85728624505344,1.92786312236547,1.85728624505344,1.85728624505344,49389.2636335982,0.0,1.0
1987-02-25,10.0,10.13,10.0,10.0,2489,1.85728624505344,1.88143096623913,1.85728624505344,1.85728624505344,13401.2729950971,0.0,1.0
1987-02-26,10.13,10.13,10.0,10.0,3236,1.88143096623913,1.88143096623913,1.85728624505344,1.85728624505344,17423.2701535293,0.0,1.0
1987-02-27,10.0,10.0,10.0,10.0,3307,1.85728624505344,1.85728624505344,1.85728624505344,1.85728624505344,17805.548330569,0.0,1.0
1987-03-02,9.62,10.13,9.62,10.0,3947,1.78670936774141,1.88143096623913,1.78670936774141,1.85728624505344,21251.4361236032,0.0,1.0
1987-03-03,9.75,10.0,9.75,9.75,1600,1.8108540889271,1.85728624505344,1.8108540889271,1.8108540889271,8614.71948258555,0.0,1.0
1987-03-04,9.25,9.75,9.25,9.75,6578,1.71798977667443,1.8108540889271,1.71798977667443,1.8108540889271,35417.2654727798,0.0,1.0
1987-03-05,9.12,9.12,9.12,9.12,178,1.69384505548874,1.69384505548874,1.69384505548874,1.69384505548874,958.387542437639,0.0,1.0
1987-03-06,9.12,9.12,9.12,9.12,1138,1.69384505548874,1.69384505548874,1.69384505548874,1.69384505548874,6127.21923198895,0.0,1.0
1987-03-09,9.12,9.12,9.12,9.12,1067,1.69384505548874,1.69384505548874,1.69384505548874,1.69384505548874,5744.94105494922,0.0,1.0
1987-03-10,9.0,9.0,9.0,9.0,2027,1.67155762054809,1.67155762054809,1.67155762054809,1.67155762054809,10913.7727445006,0.0,1.0
1987-03-11,9.0,9.12,8.75,9.0,6578,1.67155762054809,1.69384505548874,1.62512546442176,1.67155762054809,35417.2654727799,0.0,1.0
1987-03-12,8.75,8.75,8.75,8.75,818,1.62512546442176,1.62512546442176,1.62512546442176,1.62512546442176,4404.27533547185,0.0,1.0
1987-03-13,8.75,9.0,8.75,8.75,1600,1.62512546442176,1.67155762054809,1.62512546442176,1.62512546442176,8614.71948258553,0.0,1.0
1987-03-16,8.63,8.75,8.37,8.75,7004,1.60283802948112,1.62512546442176,1.55454858710973,1.62512546442176,37710.9345350181,0.0,1.0
1987-03-17,8.37,8.63,8.37,8.63,1956,1.55454858710973,1.60283802948112,1.55454858710973,1.60283802948112,10531.4945674608,0.0,1.0
1987-03-18,8.63,8.63,8.37,8.37,178,1.60283802948112,1.60283802948112,1.55454858710973,1.55454858710973,958.38754243764,0.0,1.0
1987-03-19,8.63,8.63,8.37,8.63,2027,1.60283802948112,1.60283802948112,1.55454858710973,1.60283802948112,10913.7727445005,0.0,1.0
1987-03-20,8.63,8.75,8.37,8.63,1707,1.60283802948112,1.62512546442176,1.55454858710973,1.60283802948112,9190.82884798344,0.0,1.0
1987-03-23,8.37,8.37,8.37,8.37,3058,1.55454858710973,1.55454858710973,1.55454858710973,1.55454858710973,16464.8826110916,0.0,1.0
1987-03-24,8.63,8.63,8.37,8.37,1067,1.60283802948112,1.60283802948112,1.55454858710973,1.55454858710973,5744.94105494922,0.0,1.0
1987-03-25,8.63,8.63,8.25,8.63,1493,1.60283802948112,1.60283802948112,1.53226115216909,1.60283802948112,8038.61011718762,0.0,1.0
1987-03-26,8.5,8.63,8.25,8.63,3947,1.57869330829542,1.60283802948112,1.53226115216909,1.60283802948112,21251.4361236032,0.0,1.0
1987-03-27,8.75,8.75,8.37,8.5,13582,1.62512546442176,1.62512546442176,1.55454858710973,1.57869330829542,73128.2000077979,0.0,1.0
1987-03-30,8.63,8.63,8.63,8.63,2169,1.60283802948112,1.60283802948112,1.60283802948112,1.60283802948112,11678.32909858,0.0,1.0
1987-03-31,8.5,8.75,8.5,8.63,391,1.57869330829542,1.62512546442176,1.57869330829542,1.60283802948112,2105.22207355685,0.0,1.0
1987-04-01,8.5,8.75,8.5,8.5,1280,1.57869330829542,1.62512546442176,1.57869330829542,1.57869330829542,6891.77558606844,0.0,1.0
1987-04-02,8.5,8.75,8.5,8.5,249,1.57869330829542,1.62512546442176,1.57869330829542,1.57869330829542,1340.66571947738,0.0,1.0
1987-04-03,8.75,8.75,8.5,8.5,2916,1.62512546442176,1.62512546442176,1.57869330829542,1.57869330829542,15700.3262570121,0.0,1.0
1987-04-06,9.5,9.5,8.63,8.75,26382,1.76442193280077,1.76442193280077,1.60283802948112,1.62512546442176,142045.955868482,0.0,1.0
1987-04-07,9.25,9.62,9.0,9.5,5227,1.71798977667443,1.78670936774141,1.67155762054809,1.76442193280077,28143.2117096716,0.0,1.0
1987-04-08,9.0,9.25,9.0,9.25,6578,1.67155762054809,1.71798977667443,1.67155762054809,1.71798977667443,35417.2654727799,0.0,1.0
1987-04-09,8.88,9.12,8.88,9.0,2596,1.64927018560745,1.69384505548874,1.64927018560745,1.67155762054809,13977.3823604951,0.0,1.0
1987-04-10,8.88,9.12,8.88,8.88,8533,1.64927018560745,1.69384505548874,1.64927018560745,1.64927018560745,45943.3758405641,0.0,1.0
1987-04-13,8.88,9.12,8.88,8.88,3769,1.64927018560745,1.69384505548874,1.64927018560745,1.64927018560745,20293.0485811656,0.0,1.0
1987-04-14,9.0,9.0,8.75,8.88,4124,1.67155762054809,1.67155762054809,1.62512546442176,1.64927018560745,22204.4394663643,0.0,1.0
1987-04-15,9.0,9.0,8.75,9.0,3769,1.67155762054809,1.67155762054809,1.62512546442176,1.67155762054809,20293.0485811656,0.0,1.0
1987-04-16,9.0,9.0,8.88,9.0,3307,1.67155762054809,1.67155762054809,1.64927018560745,1.67155762054809,17805.548330569,0.0,1.0
1987-04-20,9.0,9.0,8.75,9.0,3484,1.67155762054809,1.67155762054809,1.62512546442176,1.67155762054809,18758.5516733301,0.0,1.0
1987-04-21,8.88,8.88,8.88,8.88,1600,1.64927018560745,1.64927018560745,1.64927018560745,1.64927018560745,8614.71948258556,0.0,1.0
1987-04-22,9.0,9.0,8.88,8.88,1493,1.67155762054809,1.67155762054809,1.64927018560745,1.64927018560745,8038.61011718766,0.0,1.0
1987-04-23,9.25,9.37,9.0,9.0,18311,1.71798977667443,1.74027721161507,1.67155762054809,1.67155762054809,98590.0802785149,0.0,1.0
1987-04-24,9.62,9.62,9.37,9.37,7324,1.78670936774141,1.78670936774141,1.74027721161507,1.74027721161507,39433.8784315353,0.0,1.0
1987-04-27,9.12,9.5,9.12,9.5,604,1.69384505548874,1.76442193280077,1.69384505548874,1.76442193280077,3252.05660467603,0.0,1.0
1987-04-28,9.37,9.5,9.37,9.37,4124,1.74027721161507,1.76442193280077,1.74027721161507,1.74027721161507,22204.4394663643,0.0,1.0
1987-04-29,9.62,9.62,9.62,9.62,1493,1.78670936774141,1.78670936774141,1.78670936774141,1.78670936774141,8038.61011718762,0.0,1.0
1987-04-30,9.37,9.37,9.37,9.37,178,1.74027721161507,1.74027721161507,1.74027721161507,1.74027721161507,958.387542437642,0.0,1.0
1987-05-01,9.75,9.75,9.62,9.62,3236,1.8108540889271,1.8108540889271,1.78670936774141,1.78670936774141,17423.2701535293,0.0,1.0
1987-05-04,10.13,10.13,9.62,9.75,3484,1.88143096623913,1.88143096623913,1.78670936774141,1.8108540889271,18758.5516733301,0.0,1.0
1987-05-05,10.13,10.13,10.13,10.13,1280,1.88143096623913,1.88143096623913,1.88143096623913,1.88143096623913,6891.77558606844,0.0,1.0
1987-05-06,10.0,10.13,9.75,10.13,1280,1.85728624505344,1.88143096623913,1.8108540889271,1.88143096623913,6891.77558606843,0.0,1.0
1987-05-07,10.38,10.87,10.0,10.0,20089,1.92786312236547,2.01887014837309,1.85728624505344,1.85728624505344,108163.187303538,0.0,1.0
1987-05-08,10.38,10.75,10.38,10.38,3307,1.92786312236547,1.99658271343245,1.92786312236547,1.92786312236547,17805.548330569,0.0,1.0
1987-05-11,10.62,10.62,10.38,10.38,2169,1.97243799224675,1.97243799224675,1.92786312236547,1.92786312236547,11678.32909858,0.0,1.0
1987-05-12,10.62,10.62,10.38,10.62,1600,1.97243799224675,1.97243799224675,1.92786312236547,1.97243799224675,8614.71948258555,0.0,1.0
1987-05-13,10.38,10.62,10.38,10.62,2596,1.92786312236547,1.97243799224675,1.92786312236547,1.97243799224675,13977.382360495,0.0,1.0
1987-05-14,10.13,10.62,10.13,10.38,2489,1.88143096623913,1.97243799224675,1.88143096623913,1.92786312236547,13401.2729950972,0.0,1.0
1987-05-15,10.5,10.5,10.13,10.13,1138,1.95015055730611,1.95015055730611,1.88143096623913,1.88143096623913,6127.21923198897,0.0,1.0
1987-05-18,10.13,10.5,10.13,10.5,604,1.88143096623913,1.95015055730611,1.88143096623913,1.95015055730611,3252.05660467605,0.0,1.0
1987-05-19,10.13,10.13,10.13,10.13,1956,1.88143096623913,1.88143096623913,1.88143096623913,1.88143096623913,10531.4945674608,0.0,1.0
1987-05-20,10.13,10.13,10.13,10.13,249,1.88143096623913,1.88143096623913,1.88143096623913,1.88143096623913,1340.66571947738,0.0,1.0
1987-05-21,10.13,10.13,10.13,10.13,0,1.88143096623913,1.88143096623913,1.88143096623913,1.88143096623913,0,0.0,1.0
1987-05-22,10.13,10.38,10.13,10.13,1600,1.88143096623913,1.92786312236547,1.88143096623913,1.88143096623913,8614.71948258556,0.0,1.0
1987-05-26,10.0,10.38,10.0,10.13,2027,1.85728624505344,1.92786312236547,1.85728624505344,1.88143096623913,10913.7727445005,0.0,1.0
1987-05-27,10.38,10.38,10.0,10.0,1600,1.92786312236547,1.92786312236547,1.85728624505344,1.85728624505344,8614.71948258554,0.0,1.0
1987-05-28,10.0,10.13,10.0,10.13,3058,1.85728624505344,1.88143096623913,1.85728624505344,1.88143096623913,16464.8826110916,0.0,1.0
1987-05-29,10.13,10.25,10.13,10.13,2169,1.88143096623913,1.90371840117977,1.88143096623913,1.88143096623913,11678.32909858,0.0,1.0
1987-06-01,10.13,10.13,10.13,10.13,1600,1.88143096623913,1.88143096623913,1.88143096623913,1.88143096623913,8614.71948258556,0.0,1.0
1987-06-02,10.0,10.13,10.0,10.13,391,1.85728624505344,1.88143096623913,1.85728624505344,1.88143096623913,2105.22207355684,0.0,1.0
1987-06-03,10.13,10.13,10.0,10.0,1138,1.88143096623913,1.88143096623913,1.85728624505344,1.85728624505344,6127.21923198898,0.0,1.0
1987-06-04,10.13,10.13,10.13,10.13,0,1.88143096623913,1.88143096623913,1.88143096623913,1.88143096623913,0,0.0,1.0
1987-06-05,10.13,10.13,10.13,10.13,1280,1.88143096623913,1.88143096623913,1.88143096623913,1.88143096623913,6891.77558606844,0.0,1.0
1987-06-08,10.13,10.13,10.13,10.13,818,1.88143096623913,1.88143096623913,1.88143096623913,1.88143096623913,4404.27533547187,0.0,1.0
1987-06-09,10.0,10.25,10.0,10.13,5013,1.85728624505344,1.90371840117977,1.85728624505344,1.88143096623913,26990.9929788758,0.0,1.0
1987-06-10,10.0,10.25,10.0,10.0,3236,1.85728624505344,1.90371840117977,1.85728624505344,1.85728624505344,17423.2701535292,0.0,1.0
1987-06-11,10.0,10.0,10.0,10.0,178,1.85728624505344,1.85728624505344,1.85728624505344,1.85728624505344,958.387542437641,0.0,1.0
1987-06-12,10.0,10.25,10.0,10.0,604,1.85728624505344,1.90371840117977,1.85728624505344,1.85728624505344,3252.05660467604,0.0,1.0
1987-06-15,10.13,10.38,10.0,10.0,3662,1.88143096623913,1.92786312236547,1.85728624505344,1.85728624505344,19716.9392157677,0.0,1.0
1987-06-16,10.13,10.25,10.13,10.13,7716,1.88143096623913,1.90371840117977,1.88143096623913,1.88143096623913,41544.4847047688,0.0,1.0
1987-06-17,10.0,10.38,10.0,10.13,1707,1.85728624505344,1.92786312236547,1.85728624505344,1.88143096623913,9190.82884798344,0.0,1.0
1987-06-18,10.0,10.38,10.0,10.0,1280,1.85728624505344,1.92786312236547,1.85728624505344,1.85728624505344,6891.77558606843,0.0,1.0
1987-06-19,10.0,10.0,10.0,10.0,711,1.85728624505344,1.85728624505344,1.85728624505344,1.85728624505344,3828.16597007395,0.0,1.0
1987-06-22,10.25,10.25,10.0,10.0,1600,1.90371840117977,1.90371840117977,1.85728624505344,1.85728624505344,8614.71948258556,0.0,1.0
1987-06-23,10.0,10.0,10.0,10.0,1138,1.85728624505344,1.85728624505344,1.85728624505344,1.85728624505344,6127.21923198896,0.0,1.0
1987-06-24,10.13,10.38,10.0,10.0,7182,1.88143096623913,1.92786312236547,1.85728624505344,1.85728624505344,38669.3220774559,0.0,1.0
1987-06-25,10.38,10.38,10.13,10.13,1067,1.92786312236547,1.92786312236547,1.88143096623913,1.88143096623913,5744.94105494923,0.0,1.0
1987-06-26,10.25,10.25,10.13,10.25,2916,1.90371840117977,1.90371840117977,1.88143096623913,1.90371840117977,15700.3262570122,0.0,1.0
1987-06-29,10.25,10.5,10.13,10.25,1707,1.90371840117977,1.95015055730611,1.88143096623913,1.90371840117977,9190.82884798347,0.0,1.0
1987-06-30,10.38,10.5,10.38,10.38,2169,1.92786312236547,1.95015055730611,1.92786312236547,1.92786312236547,11678.32909858,0.0,1.0
1987-07-01,10.38,10.5,10.38,10.38,1280,1.92786312236547,1.95015055730611,1.92786312236547,1.92786312236547,6891.77558606843,0.0,1.0
1987-07-02,10.38,10.38,10.38,10.38,391,1.92786312236547,1.92786312236547,1.92786312236547,1.92786312236547,2105.22207355684,0.0,1.0
1987-07-06,10.38,10.38,10.38,10.38,178,1.92786312236547,1.92786312236547,1.92786312236547,1.92786312236547,958.387542437641,0.0,1.0
1987-07-07,10.5,10.75,10.5,10.5,9849,1.95015055730611,1.99658271343245,1.95015055730611,1.95015055730611,53028.9826149906,0.0,1.0
1987-07-08,10.25,10.75,10.25,10.5,7716,1.90371840117977,1.99658271343245,1.90371840117977,1.95015055730611,41544.4847047689,0.0,1.0
1987-07-09,10.13,10.5,10.13,10.25,1280,1.88143096623913,1.95015055730611,1.88143096623913,1.90371840117977,6891.77558606844,0.0,1.0
1987-07-10,10.0,10.13,10.0,10.13,7182,1.85728624505344,1.88143096623913,1.85728624505344,1.88143096623913,38669.3220774558,0.0,1.0
1987-07-13,9.75,9.75,9.75,9.75,818,1.8108540889271,1.8108540889271,1.8108540889271,1.8108540889271,4404.27533547186,0.0,1.0
1987-07-14,9.75,9.75,9.75,9.75,391,1.8108540889271,1.8108540889271,1.8108540889271,1.8108540889271,2105.22207355684,0.0,1.0
1987-07-15,9.75,10.13,9.75,9.75,2347,1.8108540889271,1.88143096623913,1.8108540889271,1.8108540889271,12636.7166410177,0.0,1.0
1987-07-16,9.62,9.62,9.62,9.62,391,1.78670936774141,1.78670936774141,1.78670936774141,1.78670936774141,2105.22207355684,0.0,1.0
1987-07-17,9.5,9.5,9.5,9.5,1138,1.76442193280077,1.76442193280077,1.76442193280077,1.76442193280077,6127.21923198895,0.0,1.0
1987-07-20,10.25,10.25,9.62,9.62,15360,1.90371840117977,1.90371840117977,1.78670936774141,1.78670936774141,82701.3070328214,0.0,1.0
1987-07-21,10.0,10.38,10.0,10.25,3484,1.85728624505344,1.92786312236547,1.85728624505344,1.90371840117977,18758.55167333,0.0,1.0
1987-07-22,10.5,10.5,10.0,10.0,2916,1.95015055730611,1.95015055730611,1.85728624505344,1.85728624505344,15700.3262570122,0.0,1.0
1987-07-23,10.38,10.62,10.38,10.5,2347,1.92786312236547,1.97243799224675,1.92786312236547,1.95015055730611,12636.7166410177,0.0,1.0
1987-07-24,11.0,11.0,10.5,10.5,3947,2.04301486955878,2.04301486955878,1.95015055730611,1.95015055730611,21251.4361236032,0.0,1.0
1987-07-27,11.0,11.25,11.0,11.0,1600,2.04301486955878,2.08944702568512,2.04301486955878,2.04301486955878,8614.71948258555,0.0,1.0
1987-07-28,11.13,11.13,11.0,11.0,2489,2.06715959074448,2.06715959074448,2.04301486955878,2.04301486955878,13401.2729950971,0.0,1.0
1987-07-29,10.87,11.13,10.87,11.13,8782,2.01887014837309,2.06715959074448,2.01887014837309,2.06715959074448,47284.0415600413,0.0,1.0
1987-07-30,11.63,11.87,11.0,11.0,15360,2.16002390299715,2.20459877287843,2.04301486955878,2.04301486955878,82701.3070328211,0.0,1.0
1987-07-31,12.0,12.0,11.63,11.63,6578,2.22874349406413,2.22874349406413,2.16002390299715,2.16002390299715,35417.2654727797,0.0,1.0
1987-08-03,11.87,12.0,11.5,12.0,4373,2.20459877287843,2.22874349406413,2.13587918181145,2.22874349406413,23545.1051858416,0.0,1.0
1987-08-04,11.38,11.5,11.38,11.5,2773,2.11359174687081,2.13587918181145,2.11359174687081,2.13587918181145,14930.3857032561,0.0,1.0
1987-08-05,11.63,11.87,11.5,11.5,4124,2.16002390299715,2.20459877287843,2.13587918181145,2.13587918181145,22204.4394663642,0.0,1.0
1987-08-06,11.5,11.5,11.5,11.5,604,2.13587918181145,2.13587918181145,2.13587918181145,2.13587918181145,3252.05660467605,0.0,1.0
1987-08-07,11.5,11.5,11.5,11.5,604,2.13587918181145,2.13587918181145,2.13587918181145,2.13587918181145,3252.05660467605,0.0,1.0
1987-08-10,11.75,11.75,11.5,11.5,391,2.18231133793779,2.18231133793779,2.13587918181145,2.13587918181145,2105.22207355684,0.0,1.0
1987-08-11,11.38,11.75,11.38,11.75,4124,2.11359174687081,2.18231133793779,2.11359174687081,2.18231133793779,22204.4394663643,0.0,1.0
1987-08-12,11.25,11.63,11.25,11.38,6116,2.08944702568512,2.16002390299715,2.08944702568512,2.11359174687081,32929.7652221832,0.0,1.0
1987-08-13,11.0,11.25,10.62,11.25,11129,2.04301486955878,2.08944702568512,1.97243799224675,2.08944702568512,59920.7582010591,0.0,1.0
1987-08-14,10.75,11.0,10.62,11.0,3947,1.99658271343245,2.04301486955878,1.97243799224675,2.04301486955878,21251.4361236032,0.0,1.0
1987-08-17,10.5,10.75,10.5,10.75,1280,1.95015055730611,1.99658271343245,1.95015055730611,1.99658271343245,6891.77558606843,0.0,1.0
1987-08-18,10.25,10.87,10.25,10.5,12302,1.90371840117977,2.01887014837309,1.90371840117977,1.95015055730611,66236.4244217297,0.0,1.0
1987-08-19,10.5,10.62,10.25,10.25,5689,1.95015055730611,1.97243799224675,1.90371840117977,1.90371840117977,30630.7119602682,0.0,1.0
1987-08-20,10.38,10.38,10.38,10.38,1138,1.92786312236547,1.92786312236547,1.92786312236547,1.92786312236547,6127.21923198896,0.0,1.0
1987-08-21,10.38,10.38,10.38,10.38,1280,1.92786312236547,1.92786312236547,1.92786312236547,1.92786312236547,6891.77558606843,0.0,1.0
1987-08-24,10.38,10.62,10.38,10.38,1707,1.92786312236547,1.97243799224675,1.92786312236547,1.92786312236547,9190.82884798345,0.0,1.0
1987-08-25,10.38,10.38,10.38,10.38,604,1.92786312236547,1.92786312236547,1.92786312236547,1.92786312236547,3252.05660467604,0.0,1.0
1987-08-26,11.75,11.87,10.62,10.62,32818,2.18231133793779,2.20459877287843,1.97243799224675,1.97243799224675,176698.664987183,0.0,1.0
1987-08-27,11.5,12.25,11.5,11.75,18667,2.13587918181145,2.27517565019046,2.13587918181145,2.18231133793779,100506.85536339,0.0,1.0
1987-08-28,11.87,11.87,11.63,11.63,2169,2.20459877287843,2.20459877287843,2.16002390299715,2.16002390299715,11678.32909858,0.0,1.0
1987-08-31,11.87,11.87,11.38,11.87,17138,2.20459877287843,2.20459877287843,2.11359174687081,2.20459877287843,92274.4140578444,0.0,1.0
1987-09-01,11.38,11.38,11.38,11.38,604,2.11359174687081,2.11359174687081,2.11359174687081,2.11359174687081,3252.05660467605,0.0,1.0
1987-09-02,11.38,11.38,11.38,11.38,1493,2.11359174687081,2.11359174687081,2.11359174687081,2.11359174687081,8038.61011718764,0.0,1.0
1987-09-03,11.38,11.63,11.13,11.38,1707,2.11359174687081,2.16002390299715,2.06715959074448,2.11359174687081,9190.82884798346,0.0,1.0
1987-09-04,11.63,11.63,11.38,11.38,1493,2.16002390299715,2.16002390299715,2.11359174687081,2.11359174687081,8038.61011718763,0.0,1.0
1987-09-08,11.38,11.63,11.38,11.63,1707,2.11359174687081,2.16002390299715,2.11359174687081,2.16002390299715,9190.82884798346,0.0,1.0
1987-09-09,11.25,11.25,11.25,11.25,391,2.08944702568512,2.08944702568512,2.08944702568512,2.08944702568512,2105.22207355684,0.0,1.0
1987-09-10,11.25,11.63,11.25,11.25,391,2.08944702568512,2.16002390299715,2.08944702568512,2.08944702568512,2105.22207355684,0.0,1.0
1987-09-11,11.13,11.5,11.13,11.25,391,2.06715959074448,2.13587918181145,2.06715959074448,2.08944702568512,2105.22207355684,0.0,1.0
1987-09-14,11.13,11.13,11.13,11.13,391,2.06715959074448,2.06715959074448,2.06715959074448,2.06715959074448,2105.22207355684,0.0,1.0
1987-09-15,11.38,11.38,11.13,11.13,391,2.11359174687081,2.11359174687081,2.06715959074448,2.06715959074448,2105.22207355684,0.0,1.0
1987-09-16,11.0,11.0,11.0,11.0,1280,2.04301486955878,2.04301486955878,2.04301486955878,2.04301486955878,6891.77558606844,0.0,1.0
1987-09-17,10.75,11.0,10.75,11.0,4373,1.99658271343245,2.04301486955878,1.99658271343245,2.04301486955878,23545.1051858416,0.0,1.0
1987-09-18,10.5,10.87,10.5,10.75,6756,1.95015055730611,2.01887014837309,1.95015055730611,1.99658271343245,36375.6530152175,0.0,1.0
1987-09-21,10.75,10.75,10.75,10.75,4800,1.99658271343245,1.99658271343245,1.99658271343245,1.99658271343245,25844.1584477566,0.0,1.0
1987-09-22,10.75,10.87,10.75,10.75,2169,1.99658271343245,2.01887014837309,1.99658271343245,1.99658271343245,11678.32909858,0.0,1.0
1987-09-23,11.13,11.13,10.87,10.87,2596,2.06715959074448,2.06715959074448,2.01887014837309,2.01887014837309,13977.382360495,0.0,1.0
1987-09-24,10.75,10.75,10.75,10.75,178,1.99658271343245,1.99658271343245,1.99658271343245,1.99658271343245,958.38754243764,0.0,1.0
1987-09-25,11.75,11.75,11.13,11.13,6862,2.18231133793779,2.18231133793779,2.06715959074448,2.06715959074448,36946.3781809387,0.0,1.0
1987-09-28,11.87,12.38,11.38,11.75,8356,2.20459877287843,2.29932037137616,2.11359174687081,2.18231133793779,44990.372497803,0.0,1.0
1987-09-29,11.87,12.38,11.87,11.87,1600,2.20459877287843,2.29932037137616,2.20459877287843,2.20459877287843,8614.71948258555,0.0,1.0
1987-09-30,11.75,12.38,11.75,11.87,2916,2.18231133793779,2.29932037137616,2.18231133793779,2.20459877287843,15700.3262570122,0.0,1.0
1987-10-01,11.87,11.87,11.87,11.87,818,2.20459877287843,2.20459877287843,2.20459877287843,2.20459877287843,4404.27533547186,0.0,1.0
1987-10-02,11.87,11.87,11.87,11.87,178,2.20459877287843,2.20459877287843,2.20459877287843,2.20459877287843,958.387542437642,0.0,1.0
1987-10-05,12.0,12.25,11.87,11.87,5902,2.22874349406413,2.27517565019046,2.20459877287843,2.20459877287843,31777.5464913874,0.0,1.0
1987-10-06,12.38,12.38,12.0,12.0,8782,2.29932037137616,2.29932037137616,2.22874349406413,2.22874349406413,47284.0415600413,0.0,1.0
1987-10-07,12.38,12.38,12.38,12.38,604,2.29932037137616,2.29932037137616,2.29932037137616,2.29932037137616,3252.05660467604,0.0,1.0
1987-10-08,11.87,12.38,11.87,12.38,1600,2.20459877287843,2.29932037137616,2.20459877287843,2.29932037137616,8614.71948258555,0.0,1.0
1987-10-09,11.87,12.0,11.87,11.87,3484,2.20459877287843,2.22874349406413,2.20459877287843,2.20459877287843,18758.55167333,0.0,1.0
1987-10-12,12.38,12.38,11.87,11.87,2773,2.29932037137616,2.29932037137616,2.20459877287843,2.20459877287843,14930.385703256,0.0,1.0
1987-10-13,12.38,12.38,11.75,12.38,5013,2.29932037137616,2.29932037137616,2.18231133793779,2.29932037137616,26990.9929788758,0.0,1.0
1987-10-14,12.38,12.38,12.38,12.38,0,2.29932037137616,2.29932037137616,2.29932037137616,2.29932037137616,0,0.0,1.0
1987-10-15,11.63,11.75,11.38,11.75,3947,2.16002390299715,2.18231133793779,2.11359174687081,2.18231133793779,21251.4361236032,0.0,1.0
1987-10-16,10.5,11.38,10.38,11.38,3947,1.95015055730611,2.11359174687081,1.92786312236547,2.11359174687081,21251.4361236032,0.0,1.0
1987-10-19,9.37,10.38,9.37,10.38,5973,1.74027721161507,1.92786312236547,1.74027721161507,1.92786312236547,32159.8246684272,0.0,1.0
1987-10-20,8.88,9.5,8.88,9.37,10524,1.64927018560745,1.76442193280077,1.64927018560745,1.74027721161507,56663.3173967065,0.0,1.0
1987-10-21,9.25,9.25,8.75,8.88,2169,1.71798977667443,1.71798977667443,1.62512546442176,1.64927018560745,11678.32909858,0.0,1.0
1987-10-22,8.75,9.12,8.5,9.12,5973,1.62512546442176,1.69384505548874,1.57869330829542,1.69384505548874,32159.8246684271,0.0,1.0
1987-10-23,8.37,8.75,8.37,8.75,4551,1.55454858710973,1.62512546442176,1.55454858710973,1.62512546442176,24503.4927282792,0.0,1.0
1987-10-26,8.12,8.63,8.12,8.37,6436,1.50811643098339,1.60283802948112,1.50811643098339,1.55454858710973,34652.7091187004,0.0,1.0
1987-10-27,7.38,8.37,7.38,8.12,12018,1.37067724884944,1.55454858710973,1.37067724884944,1.50811643098339,64707.3117135705,0.0,1.0
1987-10-28,8.12,8.5,7.38,7.38,19307,1.50811643098339,1.57869330829542,1.37067724884944,1.37067724884944,103952.743156425,0.0,1.0
1987-10-29,8.37,8.63,8.25,8.25,5084,1.55454858710973,1.60283802948112,1.53226115216909,1.53226115216909,27373.2711559155,0.0,1.0
1987-10-30,9.5,9.5,8.75,8.75,10951,1.76442193280077,1.76442193280077,1.62512546442176,1.62512546442176,58962.3706586213,0.0,1.0
1987-11-02,9.37,9.75,9.12,9.5,7467,1.74027721161507,1.8108540889271,1.69384505548874,1.76442193280077,40203.8189852914,0.0,1.0
1987-11-03,9.0,9.12,8.75,9.12,2027,1.67155762054809,1.69384505548874,1.62512546442176,1.69384505548874,10913.7727445006,0.0,1.0
1987-11-04,8.88,8.88,8.63,8.88,391,1.64927018560745,1.64927018560745,1.60283802948112,1.64927018560745,2105.22207355685,0.0,1.0
1987-11-05,8.63,8.63,8.63,8.63,36,1.60283802948112,1.60283802948112,1.60283802948112,1.60283802948112,193.831188358174,0.0,1.0
1987-11-06,9.0,9.0,8.63,8.63,604,1.67155762054809,1.67155762054809,1.60283802948112,1.60283802948112,3252.05660467605,0.0,1.0
1987-11-09,9.0,9.0,8.75,9.0,2169,1.67155762054809,1.67155762054809,1.62512546442176,1.67155762054809,11678.3290985801,0.0,1.0
1987-11-10,8.5,8.75,8.25,8.75,4800,1.57869330829542,1.62512546442176,1.53226115216909,1.62512546442176,25844.1584477567,0.0,1.0
1987-11-11,8.5,8.5,8.5,8.5,0,1.57869330829542,1.57869330829542,1.57869330829542,1.57869330829542,0,0.0,1.0
1987-11-12,8.12,8.5,8.12,8.5,249,1.50811643098339,1.57869330829542,1.50811643098339,1.57869330829542,1340.66571947738,0.0,1.0
1987-11-13,8.25,8.25,8.0,8.12,3236,1.53226115216909,1.53226115216909,1.48582899604275,1.50811643098339,17423.2701535292,0.0,1.0
1987-11-16,8.0,8.0,7.87,8.0,1067,1.48582899604275,1.48582899604275,1.46168427485706,1.48582899604275,5744.94105494923,0.0,1.0
1987-11-17,7.38,8.0,7.25,8.0,17138,1.37067724884944,1.48582899604275,1.34653252766374,1.48582899604275,92274.4140578442,0.0,1.0
1987-11-18,7.25,7.5,7.25,7.38,2773,1.34653252766374,1.39296468379008,1.34653252766374,1.37067724884944,14930.3857032561,0.0,1.0
1987-11-19,7.5,7.5,7.5,7.5,818,1.39296468379008,1.39296468379008,1.39296468379008,1.39296468379008,4404.27533547185,0.0,1.0
1987-11-20,7.25,7.25,7.25,7.25,1138,1.34653252766374,1.34653252766374,1.34653252766374,1.34653252766374,6127.21923198898,0.0,1.0
1987-11-23,7.25,7.5,7.12,7.25,3058,1.34653252766374,1.39296468379008,1.32238780647805,1.34653252766374,16464.8826110916,0.0,1.0
1987-11-24,7.5,7.5,7.5,7.5,1493,1.39296468379008,1.39296468379008,1.39296468379008,1.39296468379008,8038.61011718763,0.0,1.0
1987-11-25,7.38,7.75,7.25,7.5,3058,1.37067724884944,1.43939683991641,1.34653252766374,1.39296468379008,16464.8826110916,0.0,1.0
1987-11-27,7.75,7.75,7.75,7.75,2489,1.43939683991641,1.43939683991641,1.43939683991641,1.43939683991641,13401.2729950972,0.0,1.0
1987-11-30,7.87,7.87,7.5,7.75,2169,1.46168427485706,1.46168427485706,1.39296468379008,1.43939683991641,11678.32909858,0.0,1.0
1987-12-01,7.75,8.0,7.75,7.87,4124,1.43939683991641,1.48582899604275,1.43939683991641,1.46168427485706,22204.4394663643,0.0,1.0
1987-12-02,8.0,8.0,7.87,7.87,3662,1.48582899604275,1.48582899604275,1.46168427485706,1.46168427485706,19716.9392157677,0.0,1.0
1987-12-03,7.87,8.25,7.87,8.0,1600,1.46168427485706,1.53226115216909,1.46168427485706,1.48582899604275,8614.71948258552,0.0,1.0
1987-12-04,7.75,8.0,7.75,7.87,5689,1.43939683991641,1.48582899604275,1.43939683991641,1.46168427485706,30630.7119602683,0.0,1.0
1987-12-07,8.12,8.12,7.75,7.75,2773,1.50811643098339,1.50811643098339,1.43939683991641,1.43939683991641,14930.3857032561,0.0,1.0
1987-12-08,8.25,8.25,8.0,8.12,1280,1.53226115216909,1.53226115216909,1.48582899604275,1.50811643098339,6891.77558606842,0.0,1.0
1987-12-09,8.5,8.5,8.12,8.25,391,1.57869330829542,1.57869330829542,1.50811643098339,1.53226115216909,2105.22207355685,0.0,1.0
1987-12-10,8.12,8.5,8.12,8.5,1956,1.50811643098339,1.57869330829542,1.50811643098339,1.57869330829542,10531.4945674608,0.0,1.0
1987-12-11,8.5,8.5,8.5,8.5,36,1.57869330829542,1.57869330829542,1.57869330829542,1.57869330829542,193.831188358175,0.0,1.0
1987-12-14,8.37,8.63,8.37,8.5,711,1.55454858710973,1.60283802948112,1.55454858710973,1.57869330829542,3828.16597007394,0.0,1.0
1987-12-15,8.37,8.37,8.37,8.37,0,1.55454858710973,1.55454858710973,1.55454858710973,1.55454858710973,0,0.0,1.0
1987-12-16,9.37,9.37,8.75,8.75,3947,1.74027721161507,1.74027721161507,1.62512546442176,1.62512546442176,21251.4361236032,0.0,1.0
1987-12-17,9.12,9.12,9.12,9.12,1138,1.69384505548874,1.69384505548874,1.69384505548874,1.69384505548874,6127.21923198895,0.0,1.0
1987-12-18,9.75,10.25,9.37,9.37,5084,1.8108540889271,1.90371840117977,1.74027721161507,1.74027721161507,27373.2711559156,0.0,1.0
1987-12-21,9.62,10.13,9.62,9.75,2169,1.78670936774141,1.88143096623913,1.78670936774141,1.8108540889271,11678.32909858,0.0,1.0
1987-12-22,9.75,10.13,9.75,9.75,711,1.8108540889271,1.88143096623913,1.8108540889271,1.8108540889271,3828.16597007395,0.0,1.0
1987-12-23,10.0,10.13,10.0,10.0,4196,1.85728624505344,1.88143096623913,1.85728624505344,1.85728624505344,22592.1018430806,0.0,1.0
1987-12-24,10.25,10.25,10.25,10.25,391,1.90371840117977,1.90371840117977,1.90371840117977,1.90371840117977,2105.22207355685,0.0,1.0
1987-12-28,10.38,10.38,10.13,10.25,3947,1.92786312236547,1.92786312236547,1.88143096623913,1.90371840117977,21251.4361236032,0.0,1.0
1987-12-29,10.13,10.5,10.13,10.38,10844,1.88143096623913,1.95015055730611,1.88143096623913,1.92786312236547,58386.2612932236,0.0,1.0
1987-12-30,10.38,10.62,10.38,10.38,1600,1.92786312236547,1.97243799224675,1.92786312236547,1.92786312236547,8614.71948258554,0.0,1.0
1987-12-31,10.38,10.38,10.38,10.38,1956,1.92786312236547,1.92786312236547,1.92786312236547,1.92786312236547,10531.4945674608,0.0,1.0
1988-01-04,10.38,10.62,10.38,10.38,711,1.92786312236547,1.97243799224675,1.92786312236547,1.92786312236547,3828.16597007395,0.0,1.0
1988-01-05,10.75,10.75,10.38,10.38,4800,1.99658271343245,1.99658271343245,1.92786312236547,1.92786312236547,25844.1584477566,0.0,1.0
1988-01-06,10.75,10.75,10.38,10.75,3058,1.99658271343245,1.99658271343245,1.92786312236547,1.99658271343245,16464.8826110916,0.0,1.0
1988-01-07,10.5,10.5,10.5,10.5,1067,1.95015055730611,1.95015055730611,1.95015055730611,1.95015055730611,5744.94105494923,0.0,1.0
1988-01-08,10.38,10.75,10.38,10.5,3058,1.92786312236547,1.99658271343245,1.92786312236547,1.95015055730611,16464.8826110916,0.0,1.0
1988-01-11,10.5,10.5,10.25,10.38,2596,1.95015055730611,1.95015055730611,1.90371840117977,1.92786312236547,13977.382360495,0.0,1.0
1988-01-12,10.25,10.5,10.25,10.5,818,1.90371840117977,1.95015055730611,1.90371840117977,1.95015055730611,4404.27533547187,0.0,1.0
1988-01-13,10.25,10.25,10.25,10.25,711,1.90371840117977,1.90371840117977,1.90371840117977,1.90371840117977,3828.16597007396,0.0,1.0
1988-01-14,10.13,10.5,10.13,10.25,5440,1.88143096623913,1.95015055730611,1.88143096623913,1.90371840117977,29290.0462407909,0.0,1.0
1988-01-15,10.13,10.5,10.0,10.13,3662,1.88143096623913,1.95015055730611,1.85728624505344,1.88143096623913,19716.9392157677,0.0,1.0
1988-01-18,10.0,10.0,10.0,10.0,391,1.85728624505344,1.85728624505344,1.85728624505344,1.85728624505344,2105.22207355684,0.0,1.0
1988-01-19,10.0,10.0,10.0,10.0,249,1.85728624505344,1.85728624505344,1.85728624505344,1.85728624505344,1340.66571947737,0.0,1.0
1988-01-20,9.12,10.0,9.12,10.0,4800,1.69384505548874,1.85728624505344,1.69384505548874,1.85728624505344,25844.1584477566,0.0,1.0
1988-01-21,9.0,9.5,9.0,9.12,2489,1.67155762054809,1.76442193280077,1.67155762054809,1.69384505548874,13401.2729950972,0.0,1.0
1988-01-22,9.0,9.37,9.0,9.0,604,1.67155762054809,1.74027721161507,1.67155762054809,1.67155762054809,3252.05660467605,0.0,1.0
1988-01-25,9.0,9.0,9.0,9.0,36,1.67155762054809,1.67155762054809,1.67155762054809,1.67155762054809,193.831188358175,0.0,1.0
1988-01-26,9.37,9.37,9.37,9.37,391,1.74027721161507,1.74027721161507,1.74027721161507,1.74027721161507,2105.22207355684,0.0,1.0
1988-01-27,9.25,9.25,9.0,9.25,2773,1.71798977667443,1.71798977667443,1.67155762054809,1.71798977667443,14930.3857032561,0.0,1.0
1988-01-28,9.25,9.25,9.25,9.25,36,1.71798977667443,1.71798977667443,1.71798977667443,1.71798977667443,193.831188358175,0.0,1.0
1988-01-29,10.13,10.13,9.0,9.25,5227,1.88143096623913,1.88143096623913,1.67155762054809,1.71798977667443,28143.2117096717,0.0,1.0
1988-02-01,10.0,10.0,10.0,10.0,249,1.85728624505344,1.85728624505344,1.85728624505344,1.85728624505344,1340.66571947737,0.0,1.0
1988-02-02,9.62,9.75,9.5,9.75,1707,1.78670936774141,1.8108540889271,1.76442193280077,1.8108540889271,9190.82884798344,0.0,1.0
1988-02-03,9.62,9.62,9.62,9.62,0,1.78670936774141,1.78670936774141,1.78670936774141,1.78670936774141,0,0.0,1.0
1988-02-04,10.13,10.13,10.13,10.13,1067,1.88143096623913,1.88143096623913,1.88143096623913,1.88143096623913,5744.94105494924,0.0,1.0
1988-02-05,10.13,10.13,10.13,10.13,178,1.88143096623913,1.88143096623913,1.88143096623913,1.88143096623913,958.387542437643,0.0,1.0
1988-02-08,10.13,10.13,9.62,10.13,1493,1.88143096623913,1.88143096623913,1.78670936774141,1.88143096623913,8038.61011718765,0.0,1.0
1988-02-09,9.5,9.5,9.5,9.5,178,1.76442193280077,1.76442193280077,1.76442193280077,1.76442193280077,958.387542437639,0.0,1.0
1988-02-10,10.13,10.13,10.13,10.13,178,1.88143096623913,1.88143096623913,1.88143096623913,1.88143096623913,958.387542437643,0.0,1.0
1988-02-11,9.5,10.13,9.5,10.13,4658,1.76442193280077,1.88143096623913,1.76442193280077,1.88143096623913,25079.6020936771,0.0,1.0
1988-02-12,9.0,9.62,8.88,9.5,3769,1.67155762054809,1.78670936774141,1.64927018560745,1.76442193280077,20293.0485811656,0.0,1.0
1988-02-16,8.75,9.0,8.5,9.0,25956,1.62512546442176,1.67155762054809,1.57869330829542,1.67155762054809,139752.286806244,0.0,1.0
1988-02-17,8.88,8.88,8.63,8.75,3236,1.64927018560745,1.64927018560745,1.60283802948112,1.62512546442176,17423.2701535293,0.0,1.0
1988-02-18,8.88,8.88,8.88,8.88,2347,1.64927018560745,1.64927018560745,1.64927018560745,1.64927018560745,12636.7166410177,0.0,1.0
1988-02-19,8.88,8.88,8.88,8.88,0,1.64927018560745,1.64927018560745,1.64927018560745,1.64927018560745,0,0.0,1.0
1988-02-22,8.63,8.63,8.63,8.63,391,1.60283802948112,1.60283802948112,1.60283802948112,1.60283802948112,2105.22207355684,0.0,1.0
1988-02-23,8.63,9.0,8.63,8.63,7182,1.60283802948112,1.67155762054809,1.60283802948112,1.60283802948112,38669.3220774558,0.0,1.0
1988-02-24,8.75,9.12,8.63,8.63,3307,1.62512546442176,1.69384505548874,1.60283802948112,1.60283802948112,17805.548330569,0.0,1.0
1988-02-25,8.88,8.88,8.75,8.75,2169,1.64927018560745,1.64927018560745,1.62512546442176,1.62512546442176,11678.32909858,0.0,1.0
1988-02-26,8.88,8.88,8.88,8.88,0,1.64927018560745,1.64927018560745,1.64927018560745,1.64927018560745,0,0.0,1.0
1988-02-29,9.25,9.25,9.25,9.25,1280,1.71798977667443,1.71798977667443,1.71798977667443,1.71798977667443,6891.77558606843,0.0,1.0
1988-03-01,9.0,9.0,8.88,9.0,1600,1.67155762054809,1.67155762054809,1.64927018560745,1.67155762054809,8614.71948258557,0.0,1.0
1988-03-02,9.25,9.25,8.88,9.0,1138,1.71798977667443,1.71798977667443,1.64927018560745,1.67155762054809,6127.21923198897,0.0,1.0
1988-03-03,9.0,9.25,8.88,9.25,3484,1.67155762054809,1.71798977667443,1.64927018560745,1.71798977667443,18758.5516733301,0.0,1.0
1988-03-04,9.25,9.25,8.88,9.0,2596,1.71798977667443,1.71798977667443,1.64927018560745,1.67155762054809,13977.382360495,0.0,1.0
1988-03-07,9.0,9.0,8.88,9.0,2169,1.67155762054809,1.67155762054809,1.64927018560745,1.67155762054809,11678.3290985801,0.0,1.0
1988-03-08,9.62,9.62,8.88,9.0,12124,1.78670936774141,1.78670936774141,1.64927018560745,1.67155762054809,65278.0368792919,0.0,1.0
1988-03-09,10.0,10.13,9.75,9.75,6436,1.85728624505344,1.88143096623913,1.8108540889271,1.8108540889271,34652.7091187003,0.0,1.0
1988-03-10,9.75,10.13,9.75,10.0,391,1.8108540889271,1.88143096623913,1.8108540889271,1.85728624505344,2105.22207355684,0.0,1.0
1988-03-11,10.13,10.13,10.13,10.13,1280,1.88143096623913,1.88143096623913,1.88143096623913,1.88143096623913,6891.77558606844,0.0,1.0
1988-03-14,10.0,10.0,10.0,10.0,5547,1.85728624505344,1.85728624505344,1.85728624505344,1.85728624505344,29866.1556061887,0.0,1.0
1988-03-15,10.25,10.25,10.0,10.0,818,1.90371840117977,1.90371840117977,1.85728624505344,1.85728624505344,4404.27533547187,0.0,1.0
1988-03-16,10.38,10.62,10.13,10.25,6116,1.92786312236547,1.97243799224675,1.88143096623913,1.90371840117977,32929.7652221832,0.0,1.0
1988-03-17,10.38,10.38,10.38,10.38,1280,1.92786312236547,1.92786312236547,1.92786312236547,1.92786312236547,6891.77558606843,0.0,1.0
1988-03-18,10.75,10.75,10.38,10.38,1280,1.99658271343245,1.99658271343245,1.92786312236547,1.92786312236547,6891.77558606842,0.0,1.0
1988-03-21,10.62,10.87,10.5,10.75,11271,1.97243799224675,2.01887014837309,1.95015055730611,1.99658271343245,60685.3145551386,0.0,1.0
1988-03-22,11.13,11.13,10.62,10.62,3484,2.06715959074448,2.06715959074448,1.97243799224675,1.97243799224675,18758.55167333,0.0,1.0
1988-03-23,10.87,10.87,10.87,10.87,1707,2.01887014837309,2.01887014837309,2.01887014837309,2.01887014837309,9190.82884798344,0.0,1.0
1988-03-24,11.63,11.87,11.0,11.0,71680,2.16002390299715,2.20459877287843,2.04301486955878,2.04301486955878,385939.432819832,0.0,1.0
1988-03-25,11.38,11.87,11.38,11.63,21084,2.11359174687081,2.20459877287843,2.11359174687081,2.16002390299715,113520.465981771,0.0,1.0
1988-03-28,11.0,11.38,11.0,11.38,2489,2.04301486955878,2.11359174687081,2.04301486955878,2.11359174687081,13401.2729950971,0.0,1.0
1988-03-29,11.38,11.38,11.0,11.0,4800,2.11359174687081,2.11359174687081,2.04301486955878,2.04301486955878,25844.1584477567,0.0,1.0
1988-03-30,11.38,11.38,11.38,11.38,1067,2.11359174687081,2.11359174687081,2.11359174687081,2.11359174687081,5744.94105494924,0.0,1.0
1988-03-31,12.5,12.5,11.25,11.38,17600,2.3216078063168,2.3216078063168,2.08944702568512,2.11359174687081,94761.9143084409,0.0,1.0
1988-04-04,12.25,12.63,12.25,12.5,9849,2.27517565019046,2.34575252750249,2.27517565019046,2.3216078063168,53028.9826149907,0.0,1.0
1988-04-05,12.5,12.75,12.38,12.38,4196,2.3216078063168,2.36803996244313,2.29932037137616,2.29932037137616,22592.1018430806,0.0,1.0
1988-04-06,12.5,12.75,12.38,12.5,5547,2.3216078063168,2.36803996244313,2.29932037137616,2.3216078063168,29866.1556061887,0.0,1.0
1988-04-07,12.5,12.88,12.38,12.5,9422,2.3216078063168,2.39218468362883,2.29932037137616,2.3216078063168,50729.9293530756,0.0,1.0
1988-04-08,12.63,12.75,12.38,12.5,7644,2.34575252750249,2.36803996244313,2.29932037137616,2.3216078063168,41156.8223280525,0.0,1.0
1988-04-11,12.38,12.63,12.38,12.63,4373,2.29932037137616,2.34575252750249,2.29932037137616,2.34575252750249,23545.1051858416,0.0,1.0
1988-04-12,12.5,12.5,12.38,12.38,2596,2.3216078063168,2.3216078063168,2.29932037137616,2.29932037137616,13977.382360495,0.0,1.0
1988-04-13,12.25,12.5,12.25,12.5,3058,2.27517565019046,2.3216078063168,2.27517565019046,2.3216078063168,16464.8826110916,0.0,1.0
1988-04-14,12.25,12.25,12.0,12.25,8960,2.27517565019046,2.27517565019046,2.22874349406413,2.27517565019046,48242.4291024791,0.0,1.0
1988-04-15,11.87,12.38,11.75,12.38,11840,2.20459877287843,2.29932037137616,2.18231133793779,2.29932037137616,63748.924171133,0.0,1.0
1988-04-18,11.75,11.75,11.75,11.75,178,2.18231133793779,2.18231133793779,2.18231133793779,2.18231133793779,958.387542437642,0.0,1.0
1988-04-19,12.25,12.25,11.87,11.87,2169,2.27517565019046,2.27517565019046,2.20459877287843,2.20459877287843,11678.32909858,0.0,1.0
1988-04-20,11.87,11.87,11.87,11.87,1280,2.20459877287843,2.20459877287843,2.20459877287843,2.20459877287843,6891.77558606844,0.0,1.0
1988-04-21,11.87,11.87,11.87,11.87,3947,2.20459877287843,2.20459877287843,2.20459877287843,2.20459877287843,21251.4361236032,0.0,1.0
1988-04-22,12.38,12.38,11.87,11.87,5689,2.29932037137616,2.29932037137616,2.20459877287843,2.20459877287843,30630.7119602682,0.0,1.0
1988-04-25,11.87,12.38,11.87,12.38,3484,2.20459877287843,2.29932037137616,2.20459877287843,2.29932037137616,18758.55167333,0.0,1.0
1988-04-26,11.87,12.38,11.87,11.87,1600,2.20459877287843,2.29932037137616,2.20459877287843,2.20459877287843,8614.71948258555,0.0,1.0
1988-04-27,11.87,11.87,11.87,11.87,391,2.20459877287843,2.20459877287843,2.20459877287843,2.20459877287843,2105.22207355684,0.0,1.0
1988-04-28,11.87,12.38,11.87,11.87,4124,2.20459877287843,2.29932037137616,2.20459877287843,2.20459877287843,22204.4394663642,0.0,1.0
1988-04-29,11.87,12.0,11.87,11.87,604,2.20459877287843,2.22874349406413,2.20459877287843,2.20459877287843,3252.05660467604,0.0,1.0
1988-05-02,11.87,12.38,11.87,11.87,3662,2.20459877287843,2.29932037137616,2.20459877287843,2.20459877287843,19716.9392157677,0.0,1.0
1988-05-03,11.87,11.87,11.87,11.87,36,2.20459877287843,2.20459877287843,2.20459877287843,2.20459877287843,193.831188358175,0.0,1.0
1988-05-04,11.87,12.0,11.87,11.87,6116,2.20459877287843,2.22874349406413,2.20459877287843,2.20459877287843,32929.7652221833,0.0,1.0
1988-05-05,12.38,12.38,11.87,11.87,604,2.29932037137616,2.29932037137616,2.20459877287843,2.20459877287843,3252.05660467604,0.0,1.0
1988-05-06,11.87,12.38,11.87,12.38,1280,2.20459877287843,2.29932037137616,2.20459877287843,2.29932037137616,6891.77558606844,0.0,1.0
1988-05-09,11.87,12.0,11.87,11.87,1280,2.20459877287843,2.22874349406413,2.20459877287843,2.20459877287843,6891.77558606844,0.0,1.0
1988-05-10,12.0,12.38,11.75,11.87,75484,2.22874349406413,2.29932037137616,2.18231133793779,2.20459877287843,406420.928389679,0.0,1.0
1988-05-11,11.38,11.75,11.25,11.75,13796,2.11359174687081,2.18231133793779,2.08944702568512,2.18231133793779,74280.4187385939,0.0,1.0
1988-05-12,11.25,11.25,11.25,11.25,36,2.08944702568512,2.08944702568512,2.08944702568512,2.08944702568512,193.831188358175,0.0,1.0
1988-05-13,11.25,11.5,11.25,11.25,3236,2.08944702568512,2.13587918181145,2.08944702568512,2.08944702568512,17423.2701535292,0.0,1.0
1988-05-16,11.25,11.25,11.25,11.25,249,2.08944702568512,2.08944702568512,2.08944702568512,2.08944702568512,1340.66571947737,0.0,1.0
1988-05-17,11.25,11.25,11.25,11.25,818,2.08944702568512,2.08944702568512,2.08944702568512,2.08944702568512,4404.27533547185,0.0,1.0
1988-05-18,11.13,11.25,11.13,11.25,1956,2.06715959074448,2.08944702568512,2.06715959074448,2.08944702568512,10531.4945674608,0.0,1.0
1988-05-19,11.13,11.25,11.13,11.13,2596,2.06715959074448,2.08944702568512,2.06715959074448,2.06715959074448,13977.382360495,0.0,1.0
1988-05-20,11.0,11.38,11.0,11.13,4800,2.04301486955878,2.11359174687081,2.04301486955878,2.06715959074448,25844.1584477567,0.0,1.0
1988-05-23,11.13,11.38,11.0,11.0,1280,2.06715959074448,2.11359174687081,2.04301486955878,2.04301486955878,6891.77558606842,0.0,1.0
1988-05-24,11.75,11.75,11.0,11.13,87289,2.18231133793779,2.18231133793779,2.04301486955878,2.06715959074448,469981.405572131,0.0,1.0
1988-05-25,11.75,11.75,11.38,11.75,32818,2.18231133793779,2.18231133793779,2.11359174687081,2.18231133793779,176698.664987183,0.0,1.0
1988-05-26,11.75,11.75,11.38,11.75,4800,2.18231133793779,2.18231133793779,2.11359174687081,2.18231133793779,25844.1584477566,0.0,1.0
1988-05-27,12.0,12.0,11.63,11.75,5689,2.22874349406413,2.22874349406413,2.16002390299715,2.18231133793779,30630.7119602682,0.0,1.0
1988-05-31,12.38,12.38,11.75,12.0,3058,2.29932037137616,2.29932037137616,2.18231133793779,2.22874349406413,16464.8826110916,0.0,1.0
1988-06-01,12.5,12.5,12.38,12.38,3058,2.3216078063168,2.3216078063168,2.29932037137616,2.29932037137616,16464.8826110916,0.0,1.0
1988-06-02,12.5,12.5,12.5,12.5,0,2.3216078063168,2.3216078063168,2.3216078063168,2.3216078063168,0,0.0,1.0
1988-06-03,12.5,12.5,12.25,12.5,2596,2.3216078063168,2.3216078063168,2.27517565019046,2.3216078063168,13977.382360495,0.0,1.0
1988-06-06,12.5,12.5,12.25,12.5,818,2.3216078063168,2.3216078063168,2.27517565019046,2.3216078063168,4404.27533547185,0.0,1.0
1988-06-07,12.38,12.5,12.25,12.5,3484,2.29932037137616,2.3216078063168,2.27517565019046,2.3216078063168,18758.55167333,0.0,1.0
1988-06-08,12.5,12.5,12.25,12.38,12124,2.3216078063168,2.3216078063168,2.27517565019046,2.29932037137616,65278.0368792919,0.0,1.0
1988-06-09,12.5,12.5,12.25,12.5,6436,2.3216078063168,2.3216078063168,2.27517565019046,2.3216078063168,34652.7091187003,0.0,1.0
1988-06-10,12.5,12.5,12.25,12.5,3484,2.3216078063168,2.3216078063168,2.27517565019046,2.3216078063168,18758.55167333,0.0,1.0
1988-06-13,12.25,12.5,12.25,12.5,13013,2.27517565019046,2.3216078063168,2.27517565019046,2.3216078063168,70064.5903918036,0.0,1.0
1988-06-14,12.25,12.5,12.25,12.25,1138,2.27517565019046,2.3216078063168,2.27517565019046,2.27517565019046,6127.21923198897,0.0,1.0
1988-06-15,12.25,12.5,12.25,12.25,711,2.27517565019046,2.3216078063168,2.27517565019046,2.27517565019046,3828.16597007395,0.0,1.0
1988-06-16,12.25,12.5,12.25,12.25,6116,2.27517565019046,2.3216078063168,2.27517565019046,2.27517565019046,32929.7652221833,0.0,1.0
1988-06-17,12.38,12.5,12.25,12.25,2489,2.29932037137616,2.3216078063168,2.27517565019046,2.27517565019046,13401.2729950971,0.0,1.0
1988-06-20,12.5,12.5,12.25,12.38,27662,2.3216078063168,2.3216078063168,2.27517565019046,2.29932037137616,148937.731454551,0.0,1.0
1988-06-21,13.25,13.5,12.5,12.5,13582,2.46090427469581,2.50733643082214,2.3216078063168,2.3216078063168,73128.2000077979,0.0,1.0
1988-06-22,13.37,13.5,13.12,13.25,3947,2.48319170963645,2.50733643082214,2.43675955351011,2.46090427469581,21251.4361236032,0.0,1.0
1988-06-23,13.5,13.5,13.0,13.37,5547,2.50733643082214,2.50733643082214,2.41447211856947,2.48319170963645,29866.1556061888,0.0,1.0
1988-06-24,13.37,13.5,13.25,13.5,3769,2.48319170963645,2.50733643082214,2.46090427469581,2.50733643082214,20293.0485811655,0.0,1.0
1988-06-27,13.5,13.5,13.25,13.37,2169,2.50733643082214,2.50733643082214,2.46090427469581,2.48319170963645,11678.32909858,0.0,1.0
1988-06-28,13.75,13.75,13.37,13.5,2916,2.55376858694848,2.55376858694848,2.48319170963645,2.50733643082214,15700.3262570121,0.0,1.0
1988-06-29,14.0,14.25,13.5,13.75,9956,2.60020074307481,2.64663289920115,2.50733643082214,2.55376858694848,53605.0919803886,0.0,1.0
1988-06-30,14.25,14.62,14.0,14.0,45049,2.64663289920115,2.71535249026813,2.60020074307481,2.60020074307481,242552.811231873,0.0,1.0
1988-07-01,14.13,14.5,14.13,14.25,28551,2.62434546426051,2.69306505532749,2.62434546426051,2.64663289920115,153724.284967062,0.0,1.0
1988-07-05,14.62,14.62,14.13,14.13,28551,2.71535249026813,2.71535249026813,2.62434546426051,2.62434546426051,153724.284967062,0.0,1.0
1988-07-06,14.5,14.75,14.5,14.5,6329,2.69306505532749,2.73949721145382,2.69306505532749,2.69306505532749,34076.5997533024,0.0,1.0
1988-07-07,15.0,15.0,14.62,14.62,42667,2.78592936758016,2.78592936758016,2.71535249026813,2.71535249026813,229727.647602173,0.0,1.0
1988-07-08,15.0,15.38,14.87,15.0,10951,2.78592936758016,2.85650624489219,2.76178464639446,2.78592936758016,58962.3706586214,0.0,1.0
1988-07-11,15.38,15.5,15.13,15.13,37227,2.85650624489219,2.87879367983283,2.81007408876585,2.81007408876585,200437.601361382,0.0,1.0
1988-07-12,15.63,15.75,15.5,15.5,21084,2.90293840101852,2.92522583595917,2.87879367983283,2.87879367983283,113520.465981771,0.0,1.0
1988-07-13,15.13,15.38,15.0,15.38,18418,2.81007408876585,2.85650624489219,2.78592936758016,2.85650624489219,99166.1896439129,0.0,1.0
1988-07-14,15.25,15.25,15.0,15.13,2916,2.83236152370649,2.83236152370649,2.78592936758016,2.81007408876585,15700.3262570122,0.0,1.0
1988-07-15,15.0,15.38,15.0,15.25,30613,2.78592936758016,2.85650624489219,2.78592936758016,2.83236152370649,164826.504700244,0.0,1.0
1988-07-18,15.5,15.5,15.0,15.0,63929,2.87879367983283,2.87879367983283,2.78592936758016,2.78592936758016,344206.501126382,0.0,1.0
1988-07-19,14.75,15.5,14.75,15.5,22400,2.73949721145382,2.87879367983283,2.73949721145382,2.87879367983283,120606.072756198,0.0,1.0
1988-07-20,14.75,15.0,14.62,14.75,12729,2.73949721145382,2.78592936758016,2.71535249026813,2.73949721145382,68535.4776836446,0.0,1.0
1988-07-21,15.0,15.25,14.75,14.75,14329,2.78592936758016,2.83236152370649,2.73949721145382,2.73949721145382,77150.1971662301,0.0,1.0
1988-07-22,15.0,15.0,15.0,15.0,2596,2.78592936758016,2.78592936758016,2.78592936758016,2.78592936758016,13977.382360495,0.0,1.0
1988-07-25,15.0,15.25,15.0,15.0,4124,2.78592936758016,2.83236152370649,2.78592936758016,2.78592936758016,22204.4394663642,0.0,1.0
1988-07-26,15.0,15.25,15.0,15.0,6116,2.78592936758016,2.83236152370649,2.78592936758016,2.78592936758016,32929.7652221832,0.0,1.0
1988-07-27,15.0,15.13,14.87,15.0,27236,2.78592936758016,2.81007408876585,2.76178464639446,2.78592936758016,146644.062392312,0.0,1.0
1988-07-28,14.87,14.87,14.87,14.87,36,2.76178464639446,2.76178464639446,2.76178464639446,2.76178464639446,193.831188358175,0.0,1.0
1988-07-29,14.87,14.87,14.87,14.87,178,2.76178464639446,2.76178464639446,2.76178464639446,2.76178464639446,958.387542437642,0.0,1.0
1988-08-01,15.0,15.13,14.87,14.87,5689,2.78592936758016,2.81007408876585,2.76178464639446,2.76178464639446,30630.7119602682,0.0,1.0
1988-08-02,14.87,14.87,14.87,14.87,604,2.76178464639446,2.76178464639446,2.76178464639446,2.76178464639446,3252.05660467605,0.0,1.0
1988-08-03,14.87,15.0,14.87,14.87,3769,2.76178464639446,2.78592936758016,2.76178464639446,2.76178464639446,20293.0485811656,0.0,1.0
1988-08-04,15.0,15.25,14.87,14.87,6116,2.78592936758016,2.83236152370649,2.76178464639446,2.76178464639446,32929.7652221832,0.0,1.0
1988-08-05,15.25,15.25,14.87,15.0,711,2.83236152370649,2.83236152370649,2.76178464639446,2.78592936758016,3828.16597007395,0.0,1.0
1988-08-08,15.0,15.25,14.87,15.25,2027,2.78592936758016,2.83236152370649,2.76178464639446,2.83236152370649,10913.7727445005,0.0,1.0
1988-08-09,15.0,15.0,14.87,15.0,32533,2.78592936758016,2.78592936758016,2.76178464639446,2.78592936758016,175164.168079347,0.0,1.0
1988-08-10,14.87,15.13,14.87,15.0,5973,2.76178464639446,2.81007408876585,2.76178464639446,2.78592936758016,32159.8246684272,0.0,1.0
1988-08-11,14.87,15.13,14.87,14.87,1493,2.76178464639446,2.81007408876585,2.76178464639446,2.76178464639446,8038.61011718764,0.0,1.0
1988-08-12,14.87,15.0,14.87,14.87,1493,2.76178464639446,2.78592936758016,2.76178464639446,2.76178464639446,8038.61011718764,0.0,1.0
1988-08-15,14.87,15.0,14.75,14.87,8071,2.76178464639446,2.78592936758016,2.73949721145382,2.76178464639446,43455.8755899675,0.0,1.0
1988-08-16,10.0,10.0,9.75,9.88,16711,2.78592936758016,2.78592936758016,2.71628113339065,2.7524982151692,59983.5738639529,0.0,1.5
1988-08-17,9.75,10.0,9.75,10.0,2773,2.71628113339065,2.78592936758016,2.71628113339065,2.78592936758016,9953.59046883739,0.0,1.0
1988-08-18,9.75,10.12,9.75,9.75,853,2.71628113339065,2.81936051999112,2.71628113339065,2.71628113339065,3061.81488276895,0.0,1.0
1988-08-19,10.0,10.0,9.75,9.75,1120,2.78592936758016,2.78592936758016,2.71628113339065,2.71628113339065,4020.20242520658,0.0,1.0
1988-08-22,9.5,10.0,9.5,10.0,5227,2.64663289920115,2.78592936758016,2.64663289920115,2.78592936758016,18762.1411397811,0.0,1.0
1988-08-23,9.75,9.75,9.5,9.5,907,2.71628113339065,2.71628113339065,2.64663289920115,2.64663289920115,3255.64607112712,0.0,1.0
1988-08-24,10.0,10.0,9.63,9.75,21493,2.78592936758016,2.78592936758016,2.68284998097969,2.71628113339065,77148.4024330045,0.0,1.0
1988-08-25,10.0,10.0,10.0,10.0,373,2.78592936758016,2.78592936758016,2.78592936758016,2.78592936758016,1338.87098625184,0.0,1.0
1988-08-26,10.0,10.0,10.0,10.0,3093,2.78592936758016,2.78592936758016,2.78592936758016,2.78592936758016,11102.2197331821,0.0,1.0
1988-08-29,10.0,10.0,9.75,10.0,853,2.78592936758016,2.78592936758016,2.71628113339065,2.78592936758016,3061.81488276894,0.0,1.0
1988-08-30,10.0,10.0,9.75,10.0,3893,2.78592936758016,2.78592936758016,2.71628113339065,2.78592936758016,13973.792894044,0.0,1.0
1988-08-31,10.12,10.12,9.88,10.0,1333,2.81936051999112,2.81936051999112,2.7524982151692,2.78592936758016,4784.75877928605,0.0,1.0
1988-09-01,10.0,10.12,10.0,10.12,1227,2.78592936758016,2.81936051999112,2.78592936758016,2.81936051999112,4404.27533547185,0.0,1.0
1988-09-02,9.88,10.12,9.88,10.0,2933,2.7524982151692,2.81936051999112,2.7524982151692,2.78592936758016,10527.9051010097,0.0,1.0
1988-09-06,10.12,10.12,9.88,9.88,1600,2.81936051999112,2.81936051999112,2.7524982151692,2.7524982151692,5743.14632172369,0.0,1.0
1988-09-07,10.12,10.12,10.12,10.12,160,2.81936051999112,2.81936051999112,2.81936051999112,2.81936051999112,574.314632172369,0.0,1.0
1988-09-08,10.0,10.12,9.88,10.12,2773,2.78592936758016,2.81936051999112,2.7524982151692,2.81936051999112,9953.59046883737,0.0,1.0
1988-09-09,9.88,10.0,9.88,10.0,1120,2.7524982151692,2.78592936758016,2.7524982151692,2.78592936758016,4020.20242520658,0.0,1.0
1988-09-12,10.12,10.12,9.88,9.88,1120,2.81936051999112,2.81936051999112,2.7524982151692,2.7524982151692,4020.20242520658,0.0,1.0
1988-09-13,10.12,10.12,9.88,10.12,1760,2.81936051999112,2.81936051999112,2.7524982151692,2.81936051999112,6317.46095389606,0.0,1.0
1988-09-14,10.12,10.12,9.88,10.12,267,2.81936051999112,2.81936051999112,2.7524982151692,2.81936051999112,958.387542437641,0.0,1.0
1988-09-15,9.88,9.88,9.88,9.88,373,2.7524982151692,2.7524982151692,2.7524982151692,2.7524982151692,1338.87098625183,0.0,1.0
1988-09-16,9.88,10.12,9.88,9.88,427,2.7524982151692,2.81936051999112,2.7524982151692,2.7524982151692,1532.70217461001,0.0,1.0
1988-09-19,10.12,10.12,10.12,10.12,53,2.81936051999112,2.81936051999112,2.81936051999112,2.81936051999112,190.241721907097,0.0,1.0
1988-09-20,9.88,9.88,9.88,9.88,373,2.7524982151692,2.7524982151692,2.7524982151692,2.7524982151692,1338.87098625183,0.0,1.0
1988-09-21,9.88,9.88,9.88,9.88,373,2.7524982151692,2.7524982151692,2.7524982151692,2.7524982151692,1338.87098625183,0.0,1.0
1988-09-22,9.88,10.12,9.88,9.88,1120,2.7524982151692,2.81936051999112,2.7524982151692,2.7524982151692,4020.20242520658,0.0,1.0
1988-09-23,10.0,10.12,10.0,10.0,14720,2.78592936758016,2.81936051999112,2.78592936758016,2.78592936758016,52836.9461598579,0.0,1.0
1988-09-26,10.0,10.12,10.0,10.0,1120,2.78592936758016,2.81936051999112,2.78592936758016,2.78592936758016,4020.20242520658,0.0,1.0
1988-09-27,10.12,10.12,10.0,10.0,3253,2.81936051999112,2.81936051999112,2.78592936758016,2.78592936758016,11676.5343653545,0.0,1.0
1988-09-28,10.12,10.12,10.12,10.12,0,2.81936051999112,2.81936051999112,2.81936051999112,2.81936051999112,0,0.0,1.0
1988-09-29,10.12,10.12,10.12,10.12,0,2.81936051999112,2.81936051999112,2.81936051999112,2.81936051999112,0,0.0,1.0
1988-09-30,10.12,10.12,10.12,10.12,0,2.81936051999112,2.81936051999112,2.81936051999112,2.81936051999112,0,0.0,1.0
1988-10-03,9.63,10.0,9.63,10.0,3893,2.68284998097969,2.78592936758016,2.68284998097969,2.78592936758016,13973.792894044,0.0,1.0
1988-10-04,9.88,9.88,9.63,9.63,3253,2.7524982151692,2.7524982151692,2.68284998097969,2.68284998097969,11676.5343653545,0.0,1.0
1988-10-05,9.88,9.88,9.88,9.88,267,2.7524982151692,2.7524982151692,2.7524982151692,2.7524982151692,958.38754243764,0.0,1.0
1988-10-06,10.0,10.0,9.75,9.88,4960,2.78592936758016,2.78592936758016,2.71628113339065,2.7524982151692,17803.7535973434,0.0,1.0
1988-10-07,10.12,10.12,9.75,10.0,7200,2.81936051999112,2.81936051999112,2.71628113339065,2.78592936758016,25844.1584477566,0.0,1.0
1988-10-10,10.12,10.12,10.12,10.12,160,2.81936051999112,2.81936051999112,2.81936051999112,2.81936051999112,574.314632172369,0.0,1.0
1988-10-11,10.12,10.12,9.88,10.12,1067,2.81936051999112,2.81936051999112,2.7524982151692,2.81936051999112,3829.96070329949,0.0,1.0
1988-10-12,10.0,10.12,9.88,10.12,18453,2.78592936758016,2.81936051999112,2.7524982151692,2.81936051999112,66236.4244217295,0.0,1.0
1988-10-13,10.25,10.37,10.12,10.12,9707,2.85557760176966,2.88900875418062,2.81936051999112,2.81936051999112,34842.9508406075,0.0,1.0
1988-10-14,10.37,10.5,10.37,10.37,2187,2.88900875418062,2.92522583595917,2.88900875418062,2.88900875418062,7850.16312850608,0.0,1.0
1988-10-17,10.37,10.37,10.37,10.37,693,2.88900875418062,2.88900875418062,2.88900875418062,2.88900875418062,2487.50025059658,0.0,1.0
1988-10-18,11.0,11.0,10.5,10.5,14987,3.06452230433817,3.06452230433817,2.92522583595917,2.92522583595917,53795.3337022957,0.0,1.0
1988-10-19,11.25,11.62,11.0,11.0,9867,3.13417053852768,3.23724992512814,3.06452230433817,3.06452230433817,35417.2654727798,0.0,1.0
1988-10-20,11.5,11.62,11.5,11.5,1920,3.20381877271718,3.23724992512814,3.20381877271718,3.20381877271718,6891.77558606844,0.0,1.0
1988-10-21,11.88,11.88,11.5,11.5,5707,3.30968408868523,3.30968408868523,3.20381877271718,3.20381877271718,20485.0850362982,0.0,1.0
1988-10-24,11.5,11.88,11.5,11.88,2187,3.20381877271718,3.30968408868523,3.20381877271718,3.30968408868523,7850.16312850608,0.0,1.0
1988-10-25,11.75,11.75,11.5,11.5,693,3.27346700690669,3.27346700690669,3.20381877271718,3.20381877271718,2487.50025059657,0.0,1.0
1988-10-26,11.75,11.75,11.75,11.75,0,3.27346700690669,3.27346700690669,3.27346700690669,3.27346700690669,0,0.0,1.0
1988-10-27,11.75,11.75,11.5,11.75,4960,3.27346700690669,3.27346700690669,3.20381877271718,3.27346700690669,17803.7535973434,0.0,1.0
1988-10-28,11.37,11.62,11.37,11.62,12693,3.16760169093864,3.23724992512814,3.16760169093864,3.23724992512814,45561.0976635243,0.0,1.0
1988-10-31,11.25,11.25,11.25,11.25,907,3.13417053852768,3.13417053852768,3.13417053852768,3.13417053852768,3255.64607112712,0.0,1.0
1988-11-01,11.25,11.25,11.25,11.25,0,3.13417053852768,3.13417053852768,3.13417053852768,3.13417053852768,0,0.0,1.0
1988-11-02,11.25,11.5,11.25,11.25,1333,3.13417053852768,3.20381877271718,3.13417053852768,3.13417053852768,4784.75877928605,0.0,1.0
1988-11-03,11.0,11.37,11.0,11.25,3093,3.06452230433817,3.16760169093864,3.06452230433817,3.13417053852768,11102.2197331821,0.0,1.0
1988-11-04,10.88,11.0,10.88,11.0,1067,3.03109115192721,3.06452230433817,3.03109115192721,3.06452230433817,3829.96070329949,0.0,1.0
1988-11-07,10.88,10.88,10.88,10.88,267,3.03109115192721,3.03109115192721,3.03109115192721,3.03109115192721,958.387542437642,0.0,1.0
1988-11-08,11.13,11.25,10.88,10.88,6187,3.10073938611672,3.13417053852768,3.03109115192721,3.03109115192721,22208.0289328153,0.0,1.0
1988-11-09,10.75,11.13,10.75,11.13,907,2.99487407014867,3.10073938611672,2.99487407014867,3.10073938611672,3255.64607112712,0.0,1.0
1988-11-10,10.75,11.0,10.75,10.75,8160,2.99487407014867,3.06452230433817,2.99487407014867,2.99487407014867,29290.0462407908,0.0,1.0
1988-11-11,10.63,11.0,10.63,10.75,5227,2.96144291773771,3.06452230433817,2.96144291773771,2.99487407014867,18762.1411397811,0.0,1.0
1988-11-14,10.63,10.63,10.5,10.63,6400,2.96144291773771,2.96144291773771,2.92522583595917,2.96144291773771,22972.5852868948,0.0,1.0
1988-11-15,10.37,10.75,10.37,10.63,2560,2.88900875418062,2.99487407014867,2.88900875418062,2.96144291773771,9189.03411475792,0.0,1.0
1988-11-16,10.5,10.63,10.37,10.37,22827,2.92522583595917,2.96144291773771,2.88900875418062,2.88900875418062,81936.7506787416,0.0,1.0
1988-11-17,10.37,10.37,10.0,10.37,30507,2.88900875418062,2.88900875418062,2.78592936758016,2.88900875418062,109503.853023016,0.0,1.0
1988-11-18,10.12,10.12,10.12,10.12,53,2.81936051999112,2.81936051999112,2.81936051999112,2.81936051999112,190.241721907097,0.0,1.0
1988-11-21,9.88,10.25,9.88,10.12,4800,2.7524982151692,2.85557760176966,2.7524982151692,2.81936051999112,17229.4389651711,0.0,1.0
1988-11-22,10.0,10.0,9.88,9.88,2560,2.78592936758016,2.78592936758016,2.7524982151692,2.7524982151692,9189.0341147579,0.0,1.0
1988-11-23,9.75,10.0,9.75,10.0,2187,2.71628113339065,2.78592936758016,2.71628113339065,2.78592936758016,7850.16312850608,0.0,1.0
1988-11-25,9.75,9.75,9.75,9.75,1067,2.71628113339065,2.71628113339065,2.71628113339065,2.71628113339065,3829.96070329949,0.0,1.0
1988-11-28,9.5,9.5,9.25,9.5,7840,2.64663289920115,2.64663289920115,2.57698466501165,2.64663289920115,28141.4169764461,0.0,1.0
1988-11-29,8.5,9.25,8.5,9.25,16960,2.36803996244313,2.57698466501165,2.36803996244313,2.57698466501165,60877.3510102713,0.0,1.0
1988-11-30,8.75,8.75,8.5,8.5,7200,2.43768819663264,2.43768819663264,2.36803996244313,2.36803996244313,25844.1584477566,0.0,1.0
1988-12-01,8.75,8.75,8.75,8.75,1760,2.43768819663264,2.43768819663264,2.43768819663264,2.43768819663264,6317.46095389606,0.0,1.0
1988-12-02,8.87,8.87,8.5,8.75,9867,2.4711193490436,2.4711193490436,2.36803996244313,2.43768819663264,35417.2654727798,0.0,1.0
1988-12-05,9.12,9.12,8.87,8.87,4800,2.5407675832331,2.5407675832331,2.4711193490436,2.4711193490436,17229.4389651711,0.0,1.0
1988-12-06,9.37,9.37,9.12,9.12,1760,2.61041581742261,2.61041581742261,2.5407675832331,2.5407675832331,6317.46095389606,0.0,1.0
1988-12-07,9.25,9.37,9.25,9.37,3520,2.57698466501165,2.61041581742261,2.57698466501165,2.61041581742261,12634.9219077921,0.0,1.0
1988-12-08,9.5,9.5,9.12,9.25,37600,2.64663289920115,2.64663289920115,2.5407675832331,2.57698466501165,134963.938560507,0.0,1.0
1988-12-09,9.63,9.63,9.25,9.5,4000,2.68284998097969,2.68284998097969,2.57698466501165,2.64663289920115,14357.8658043092,0.0,1.0
1988-12-12,9.63,9.63,9.5,9.63,587,2.68284998097969,2.68284998097969,2.64663289920115,2.68284998097969,2107.01680678238,0.0,1.0
1988-12-13,9.5,9.5,9.5,9.5,1067,2.64663289920115,2.64663289920115,2.64663289920115,2.64663289920115,3829.96070329949,0.0,1.0
1988-12-14,9.37,9.37,9.37,9.37,267,2.61041581742261,2.61041581742261,2.61041581742261,2.61041581742261,958.38754243764,0.0,1.0
1988-12-15,9.75,9.88,9.37,9.37,22027,2.71628113339065,2.7524982151692,2.61041581742261,2.61041581742261,79065.17751788,0.0,1.0
1988-12-16,9.5,9.63,9.5,9.63,5973,2.64663289920115,2.68284998097969,2.64663289920115,2.68284998097969,21439.8831122848,0.0,1.0
1988-12-19,9.5,9.75,9.5,9.5,9653,2.64663289920115,2.71628113339065,2.64663289920115,2.64663289920115,34649.1196522493,0.0,1.0
1988-12-20,9.5,9.75,9.5,9.5,2933,2.64663289920115,2.71628113339065,2.64663289920115,2.64663289920115,10527.9051010097,0.0,1.0
1988-12-21,9.88,9.88,9.63,9.63,6773,2.7524982151692,2.7524982151692,2.68284998097969,2.68284998097969,24311.4562731466,0.0,1.0
1988-12-22,9.88,9.88,9.63,9.88,1760,2.7524982151692,2.7524982151692,2.68284998097969,2.7524982151692,6317.46095389605,0.0,1.0
1988-12-23,10.63,10.63,9.63,9.88,19360,2.96144291773771,2.96144291773771,2.68284998097969,2.7524982151692,69492.0704928566,0.0,1.0
1988-12-27,10.75,10.75,10.63,10.63,1600,2.99487407014867,2.99487407014867,2.96144291773771,2.96144291773771,5743.14632172369,0.0,1.0
1988-12-28,10.75,11.0,10.5,10.75,27307,2.99487407014867,3.06452230433817,2.92522583595917,2.99487407014867,98017.5603795681,0.0,1.0
1988-12-29,11.25,11.25,10.75,10.75,9227,3.13417053852768,3.13417053852768,2.99487407014867,2.99487407014867,33120.0069440903,0.0,1.0
1988-12-30,11.0,11.25,11.0,11.25,4427,3.06452230433817,3.13417053852768,3.06452230433817,3.13417053852768,15890.5679789193,0.0,1.0
1989-01-03,10.88,11.13,10.88,11.0,2453,3.03109115192721,3.10073938611672,3.03109115192721,3.06452230433817,8804.96120449264,0.0,1.0
1989-01-04,10.88,10.88,10.88,10.88,0,3.03109115192721,3.03109115192721,3.03109115192721,3.03109115192721,0,0.0,1.0
1989-01-05,11.0,11.13,11.0,11.0,15200,3.06452230433817,3.10073938611672,3.06452230433817,3.06452230433817,54559.8900563752,0.0,1.0
1989-01-06,11.13,11.13,11.13,11.13,373,3.10073938611672,3.10073938611672,3.10073938611672,3.10073938611672,1338.87098625183,0.0,1.0
1989-01-09,10.88,11.13,10.88,11.13,907,3.03109115192721,3.10073938611672,3.03109115192721,3.10073938611672,3255.64607112712,0.0,1.0
1989-01-10,10.75,10.75,10.75,10.75,3467,2.99487407014867,2.99487407014867,2.99487407014867,2.99487407014867,12444.680185885,0.0,1.0
1989-01-11,10.63,10.63,10.63,10.63,2933,2.96144291773771,2.96144291773771,2.96144291773771,2.96144291773771,10527.9051010097,0.0,1.0
1989-01-12,10.5,10.75,10.5,10.63,5920,2.92522583595917,2.99487407014867,2.92522583595917,2.96144291773771,21249.6413903776,0.0,1.0
1989-01-13,10.37,10.37,10.37,10.37,587,2.88900875418062,2.88900875418062,2.88900875418062,2.88900875418062,2107.01680678238,0.0,1.0
1989-01-16,10.37,10.63,10.37,10.37,1227,2.88900875418062,2.96144291773771,2.88900875418062,2.88900875418062,4404.27533547186,0.0,1.0
1989-01-17,10.37,10.37,10.25,10.37,2187,2.88900875418062,2.88900875418062,2.85557760176966,2.88900875418062,7850.16312850608,0.0,1.0
1989-01-18,10.37,10.37,10.37,10.37,1067,2.88900875418062,2.88900875418062,2.88900875418062,2.88900875418062,3829.96070329949,0.0,1.0
1989-01-19,10.25,10.25,10.25,10.25,1333,2.85557760176966,2.85557760176966,2.85557760176966,2.85557760176966,4784.75877928605,0.0,1.0
1989-01-20,10.25,10.25,10.25,10.25,267,2.85557760176966,2.85557760176966,2.85557760176966,2.85557760176966,958.387542437642,0.0,1.0
1989-01-23,10.0,10.5,10.0,10.25,4107,2.78592936758016,2.92522583595917,2.78592936758016,2.85557760176966,14741.9387145745,0.0,1.0
1989-01-24,10.25,10.37,10.0,10.0,2560,2.85557760176966,2.88900875418062,2.78592936758016,2.78592936758016,9189.03411475792,0.0,1.0
1989-01-25,10.0,10.37,10.0,10.25,3253,2.78592936758016,2.88900875418062,2.78592936758016,2.85557760176966,11676.5343653545,0.0,1.0
1989-01-26,10.12,10.37,10.12,10.12,3093,2.81936051999112,2.88900875418062,2.81936051999112,2.81936051999112,11102.2197331821,0.0,1.0
1989-01-27,10.0,10.12,10.0,10.12,3893,2.78592936758016,2.81936051999112,2.78592936758016,2.81936051999112,13973.792894044,0.0,1.0
1989-01-30,10.0,10.0,10.0,10.0,267,2.78592936758016,2.78592936758016,2.78592936758016,2.78592936758016,958.387542437641,0.0,1.0
1989-01-31,10.0,10.25,10.0,10.0,1333,2.78592936758016,2.85557760176966,2.78592936758016,2.78592936758016,4784.75877928605,0.0,1.0
1989-02-01,9.88,9.88,9.88,9.88,1067,2.7524982151692,2.7524982151692,2.7524982151692,2.7524982151692,3829.96070329948,0.0,1.0
1989-02-02,9.75,9.88,9.75,9.88,2773,2.71628113339065,2.7524982151692,2.71628113339065,2.7524982151692,9953.59046883739,0.0,1.0
1989-02-03,9.75,10.0,9.63,9.75,20373,2.71628113339065,2.78592936758016,2.68284998097969,2.71628113339065,73128.2000077981,0.0,1.0
1989-02-06,9.75,9.75,9.75,9.75,160,2.71628113339065,2.71628113339065,2.71628113339065,2.71628113339065,574.31463217237,0.0,1.0
1989-02-07,9.75,9.75,9.75,9.75,3467,2.71628113339065,2.71628113339065,2.71628113339065,2.71628113339065,12444.680185885,0.0,1.0
1989-02-08,9.88,9.88,9.63,9.75,1600,2.7524982151692,2.7524982151692,2.68284998097969,2.71628113339065,5743.14632172369,0.0,1.0
1989-02-09,9.75,9.88,9.63,9.88,2667,2.71628113339065,2.7524982151692,2.68284998097969,2.7524982151692,9573.1070250232,0.0,1.0
1989-02-10,9.37,9.88,9.37,9.75,7733,2.61041581742261,2.7524982151692,2.61041581742261,2.71628113339065,27757.3440661808,0.0,1.0
1989-02-13,9.25,9.5,9.25,9.37,4373,2.57698466501165,2.64663289920115,2.57698466501165,2.61041581742261,15696.736790561,0.0,1.0
1989-02-14,9.12,9.12,9.12,9.12,1120,2.5407675832331,2.5407675832331,2.5407675832331,2.5407675832331,4020.20242520659,0.0,1.0
1989-02-15,9.12,9.25,9.12,9.12,3787,2.5407675832331,2.57698466501165,2.5407675832331,2.5407675832331,13593.3094502298,0.0,1.0
1989-02-16,9.12,9.12,9.12,9.12,1067,2.5407675832331,2.5407675832331,2.5407675832331,2.5407675832331,3829.96070329949,0.0,1.0
1989-02-17,9.12,9.12,9.12,9.12,1067,2.5407675832331,2.5407675832331,2.5407675832331,2.5407675832331,3829.96070329949,0.0,1.0
1989-02-21,9.0,9.12,9.0,9.12,1067,2.50733643082214,2.5407675832331,2.50733643082214,2.5407675832331,3829.96070329949,0.0,1.0
1989-02-22,9.0,9.25,8.87,9.0,5653,2.50733643082214,2.57698466501165,2.4711193490436,2.50733643082214,20291.25384794,0.0,1.0
1989-02-23,8.87,9.25,8.75,9.0,77440,2.4711193490436,2.57698466501165,2.43768819663264,2.50733643082214,277968.281971427,0.0,1.0
1989-02-24,9.0,9.25,8.87,8.87,9707,2.50733643082214,2.57698466501165,2.4711193490436,2.4711193490436,34842.9508406075,0.0,1.0
1989-02-27,9.0,9.0,9.0,9.0,427,2.50733643082214,2.50733643082214,2.50733643082214,2.50733643082214,1532.70217461001,0.0,1.0
1989-02-28,9.25,9.25,9.0,9.0,1333,2.57698466501165,2.57698466501165,2.50733643082214,2.50733643082214,4784.75877928604,0.0,1.0
1989-03-01,9.0,9.37,9.0,9.25,2667,2.50733643082214,2.61041581742261,2.50733643082214,2.57698466501165,9573.10702502319,0.0,1.0
1989-03-02,9.12,9.12,9.12,9.12,427,2.5407675832331,2.5407675832331,2.5407675832331,2.5407675832331,1532.70217461001,0.0,1.0
1989-03-03,8.87,8.87,8.87,8.87,427,2.4711193490436,2.4711193490436,2.4711193490436,2.4711193490436,1532.70217461001,0.0,1.0
1989-03-06,8.87,9.12,8.87,8.87,1333,2.4711193490436,2.5407675832331,2.4711193490436,2.4711193490436,4784.75877928605,0.0,1.0
1989-03-07,8.87,9.12,8.87,8.87,1493,2.4711193490436,2.5407675832331,2.4711193490436,2.4711193490436,5359.07341145842,0.0,1.0
1989-03-08,8.87,9.12,8.87,8.87,2187,2.4711193490436,2.5407675832331,2.4711193490436,2.4711193490436,7850.16312850607,0.0,1.0
1989-03-09,8.87,9.12,8.87,8.87,9493,2.4711193490436,2.5407675832331,2.4711193490436,2.4711193490436,34074.8050200769,0.0,1.0
1989-03-10,9.12,9.12,8.75,8.87,87093,2.5407675832331,2.5407675832331,2.43768819663264,2.4711193490436,312617.401623677,0.0,1.0
1989-03-13,9.12,9.12,9.0,9.12,1707,2.5407675832331,2.5407675832331,2.50733643082214,2.5407675832331,6127.21923198897,0.0,1.0
1989-03-14,9.12,9.12,9.0,9.12,1973,2.5407675832331,2.5407675832331,2.50733643082214,2.5407675832331,7082.01730797554,0.0,1.0
1989-03-15,9.0,9.0,9.0,9.0,427,2.50733643082214,2.50733643082214,2.50733643082214,2.50733643082214,1532.70217461001,0.0,1.0
1989-03-16,9.12,9.12,9.0,9.0,160,2.5407675832331,2.5407675832331,2.50733643082214,2.50733643082214,574.31463217237,0.0,1.0
1989-03-17,8.87,9.0,8.87,9.0,1493,2.4711193490436,2.50733643082214,2.4711193490436,2.50733643082214,5359.07341145842,0.0,1.0
1989-03-20,9.12,9.12,9.0,9.0,6133,2.5407675832331,2.5407675832331,2.50733643082214,2.50733643082214,22014.1977444572,0.0,1.0
1989-03-21,9.12,9.12,8.87,9.12,267,2.5407675832331,2.5407675832331,2.4711193490436,2.5407675832331,958.387542437643,0.0,1.0
1989-03-22,9.0,9.12,8.87,9.12,6987,2.50733643082214,2.5407675832331,2.4711193490436,2.5407675832331,25079.6020936772,0.0,1.0
1989-03-23,8.87,8.87,8.87,8.87,1333,2.4711193490436,2.4711193490436,2.4711193490436,2.4711193490436,4784.75877928605,0.0,1.0
1989-03-27,9.0,9.0,9.0,9.0,160,2.50733643082214,2.50733643082214,2.50733643082214,2.50733643082214,574.31463217237,0.0,1.0
1989-03-28,9.0,9.0,8.87,9.0,7733,2.50733643082214,2.50733643082214,2.4711193490436,2.50733643082214,27757.3440661808,0.0,1.0
1989-03-29,9.12,9.12,8.87,9.0,267,2.5407675832331,2.5407675832331,2.4711193490436,2.50733643082214,958.387542437643,0.0,1.0
1989-03-30,9.12,9.12,8.87,9.12,1333,2.5407675832331,2.5407675832331,2.4711193490436,2.5407675832331,4784.75877928606,0.0,1.0
1989-03-31,9.12,9.12,8.87,9.12,5973,2.5407675832331,2.5407675832331,2.4711193490436,2.5407675832331,21439.8831122848,0.0,1.0
1989-04-03,9.0,9.12,9.0,9.12,2240,2.50733643082214,2.5407675832331,2.50733643082214,2.5407675832331,8040.40485041318,0.0,1.0
1989-04-04,8.87,8.87,8.87,8.87,1333,2.4711193490436,2.4711193490436,2.4711193490436,2.4711193490436,4784.75877928605,0.0,1.0
1989-04-05,8.87,8.87,8.87,8.87,853,2.4711193490436,2.4711193490436,2.4711193490436,2.4711193490436,3061.81488276894,0.0,1.0
1989-04-06,9.0,9.0,9.0,9.0,1333,2.50733643082214,2.50733643082214,2.50733643082214,2.50733643082214,4784.75877928606,0.0,1.0
1989-04-07,9.0,9.0,9.0,9.0,0,2.50733643082214,2.50733643082214,2.50733643082214,2.50733643082214,0,0.0,1.0
1989-04-10,9.12,9.12,8.87,9.0,6400,2.5407675832331,2.5407675832331,2.4711193490436,2.50733643082214,22972.5852868948,0.0,1.0
1989-04-11,9.25,9.25,8.87,9.12,20533,2.57698466501165,2.57698466501165,2.4711193490436,2.5407675832331,73702.5146399703,0.0,1.0
1989-04-12,9.63,9.75,9.12,9.25,11733,2.68284998097969,2.71628113339065,2.5407675832331,2.57698466501165,42115.2098704901,0.0,1.0
1989-04-13,10.37,10.63,10.0,10.0,13653,2.88900875418062,2.96144291773771,2.78592936758016,2.78592936758016,49006.9854565585,0.0,1.0
1989-04-14,11.0,11.0,10.25,10.37,12053,3.06452230433817,3.06452230433817,2.85557760176966,2.88900875418062,43263.8391348349,0.0,1.0
1989-04-17,11.0,11.0,10.75,11.0,5653,3.06452230433817,3.06452230433817,2.99487407014867,3.06452230433817,20291.2538479401,0.0,1.0
1989-04-18,10.88,11.0,10.75,11.0,17173,3.03109115192721,3.06452230433817,2.99487407014867,3.06452230433817,61641.9073643507,0.0,1.0
1989-04-19,10.75,11.0,10.75,10.88,3467,2.99487407014867,3.06452230433817,2.99487407014867,3.03109115192721,12444.680185885,0.0,1.0
1989-04-20,10.75,10.75,10.75,10.75,1067,2.99487407014867,2.99487407014867,2.99487407014867,2.99487407014867,3829.96070329949,0.0,1.0
1989-04-21,10.75,11.0,10.75,10.75,853,2.99487407014867,3.06452230433817,2.99487407014867,2.99487407014867,3061.81488276894,0.0,1.0
1989-04-24,10.75,11.0,10.75,10.75,853,2.99487407014867,3.06452230433817,2.99487407014867,2.99487407014867,3061.81488276894,0.0,1.0
1989-04-25,10.75,11.0,10.75,10.75,1760,2.99487407014867,3.06452230433817,2.99487407014867,2.99487407014867,6317.46095389606,0.0,1.0
1989-04-26,10.75,10.75,10.75,10.75,853,2.99487407014867,2.99487407014867,2.99487407014867,2.99487407014867,3061.81488276894,0.0,1.0
1989-04-27,10.5,10.75,10.5,10.75,4800,2.92522583595917,2.99487407014867,2.92522583595917,2.99487407014867,17229.4389651711,0.0,1.0
1989-04-28,10.75,10.75,10.5,10.5,1227,2.99487407014867,2.99487407014867,2.92522583595917,2.92522583595917,4404.27533547186,0.0,1.0
1989-05-01,10.5,10.75,10.5,10.75,1760,2.92522583595917,2.99487407014867,2.92522583595917,2.99487407014867,6317.46095389605,0.0,1.0
1989-05-02,10.37,10.37,10.37,10.37,267,2.88900875418062,2.88900875418062,2.88900875418062,2.88900875418062,958.387542437642,0.0,1.0
1989-05-03,10.63,10.63,10.37,10.37,1227,2.96144291773771,2.96144291773771,2.88900875418062,2.88900875418062,4404.27533547185,0.0,1.0
1989-05-04,10.5,10.5,10.5,10.5,1067,2.92522583595917,2.92522583595917,2.92522583595917,2.92522583595917,3829.96070329948,0.0,1.0
1989-05-05,10.5,10.5,10.5,10.5,267,2.92522583595917,2.92522583595917,2.92522583595917,2.92522583595917,958.38754243764,0.0,1.0
1989-05-08,10.5,10.5,10.5,10.5,3253,2.92522583595917,2.92522583595917,2.92522583595917,2.92522583595917,11676.5343653545,0.0,1.0
1989-05-09,10.75,10.75,10.75,10.75,53,2.99487407014867,2.99487407014867,2.99487407014867,2.99487407014867,190.241721907097,0.0,1.0
1989-05-10,10.37,10.63,10.25,10.63,25227,2.88900875418062,2.96144291773771,2.85557760176966,2.96144291773771,90551.4701613274,0.0,1.0
1989-05-11,10.25,10.25,10.25,10.25,267,2.85557760176966,2.85557760176966,2.85557760176966,2.85557760176966,958.387542437642,0.0,1.0
1989-05-12,10.5,10.5,10.37,10.37,2400,2.92522583595917,2.92522583595917,2.88900875418062,2.88900875418062,8614.71948258553,0.0,1.0
1989-05-15,10.5,10.63,10.37,10.5,6293,2.92522583595917,2.96144291773771,2.88900875418062,2.92522583595917,22588.5123766295,0.0,1.0
1989-05-16,10.75,10.75,10.37,10.5,8533,2.99487407014867,2.99487407014867,2.88900875418062,2.92522583595917,30628.9172270427,0.0,1.0
1989-05-17,10.5,10.63,10.5,10.63,16960,2.92522583595917,2.96144291773771,2.92522583595917,2.96144291773771,60877.3510102711,0.0,1.0
1989-05-18,10.5,10.75,10.5,10.5,5120,2.92522583595917,2.99487407014867,2.92522583595917,2.92522583595917,18378.0682295158,0.0,1.0
1989-05-19,10.63,10.75,10.5,10.5,4587,2.96144291773771,2.99487407014867,2.92522583595917,2.92522583595917,16464.8826110916,0.0,1.0
1989-05-22,10.5,10.63,10.37,10.63,7200,2.92522583595917,2.96144291773771,2.88900875418062,2.96144291773771,25844.1584477566,0.0,1.0
1989-05-23,10.5,10.63,10.37,10.5,18827,2.92522583595917,2.96144291773771,2.88900875418062,2.92522583595917,67578.8848744324,0.0,1.0
1989-05-24,10.5,10.5,10.37,10.5,4853,2.92522583595917,2.92522583595917,2.88900875418062,2.92522583595917,17419.6806870782,0.0,1.0
1989-05-25,10.5,10.5,10.37,10.5,21120,2.92522583595917,2.92522583595917,2.88900875418062,2.92522583595917,75809.5314467526,0.0,1.0
1989-05-26,10.5,10.5,10.37,10.5,17600,2.92522583595917,2.92522583595917,2.88900875418062,2.92522583595917,63174.6095389605,0.0,1.0
1989-05-30,10.5,10.5,10.37,10.5,853,2.92522583595917,2.92522583595917,2.88900875418062,2.92522583595917,3061.81488276894,0.0,1.0
1989-05-31,10.5,10.5,10.37,10.5,6560,2.92522583595917,2.92522583595917,2.88900875418062,2.92522583595917,23546.8999190671,0.0,1.0
1989-06-01,10.25,10.25,10.25,10.25,853,2.85557760176966,2.85557760176966,2.85557760176966,2.85557760176966,3061.81488276895,0.0,1.0
1989-06-02,10.25,10.25,10.25,10.25,4800,2.85557760176966,2.85557760176966,2.85557760176966,2.85557760176966,17229.4389651711,0.0,1.0
1989-06-05,10.37,10.37,10.25,10.25,4107,2.88900875418062,2.88900875418062,2.85557760176966,2.85557760176966,14741.9387145745,0.0,1.0
1989-06-06,10.12,10.5,10.0,10.37,59467,2.81936051999112,2.92522583595917,2.78592936758016,2.88900875418062,213454.801446214,0.0,1.0
1989-06-07,10.0,10.0,10.0,10.0,2933,2.78592936758016,2.78592936758016,2.78592936758016,2.78592936758016,10527.9051010097,0.0,1.0
1989-06-08,10.0,10.0,10.0,10.0,2400,2.78592936758016,2.78592936758016,2.78592936758016,2.78592936758016,8614.71948258553,0.0,1.0
1989-06-09,10.0,10.0,10.0,10.0,4587,2.78592936758016,2.78592936758016,2.78592936758016,2.78592936758016,16464.8826110916,0.0,1.0
1989-06-12,10.0,10.25,9.88,10.0,5920,2.78592936758016,2.85557760176966,2.7524982151692,2.78592936758016,21249.6413903777,0.0,1.0
1989-06-13,10.12,10.12,9.75,10.0,80107,2.81936051999112,2.81936051999112,2.71628113339065,2.78592936758016,287541.38899645,0.0,1.0
1989-06-14,10.12,10.12,9.75,10.12,3307,2.81936051999112,2.81936051999112,2.71628113339065,2.81936051999112,11870.3655537127,0.0,1.0
1989-06-15,10.0,10.12,9.88,10.12,3520,2.78592936758016,2.81936051999112,2.7524982151692,2.81936051999112,12634.9219077921,0.0,1.0
1989-06-16,9.88,9.88,9.88,9.88,693,2.7524982151692,2.7524982151692,2.7524982151692,2.7524982151692,2487.50025059657,0.0,1.0
1989-06-19,9.88,9.88,9.88,9.88,267,2.7524982151692,2.7524982151692,2.7524982151692,2.7524982151692,958.38754243764,0.0,1.0
1989-06-20,9.88,10.12,9.88,9.88,1493,2.7524982151692,2.81936051999112,2.7524982151692,2.7524982151692,5359.07341145841,0.0,1.0
1989-06-21,10.0,10.0,9.88,9.88,4640,2.78592936758016,2.78592936758016,2.7524982151692,2.7524982151692,16655.1243329987,0.0,1.0
1989-06-22,10.0,10.0,10.0,10.0,0,2.78592936758016,2.78592936758016,2.78592936758016,2.78592936758016,0,0.0,1.0
1989-06-23,10.0,10.0,10.0,10.0,160,2.78592936758016,2.78592936758016,2.78592936758016,2.78592936758016,574.314632172369,0.0,1.0
1989-06-26,9.88,10.0,9.75,10.0,16960,2.7524982151692,2.78592936758016,2.71628113339065,2.78592936758016,60877.3510102711,0.0,1.0
1989-06-27,10.0,10.0,10.0,10.0,267,2.78592936758016,2.78592936758016,2.78592936758016,2.78592936758016,958.387542437641,0.0,1.0
1989-06-28,9.63,9.63,9.63,9.63,427,2.68284998097969,2.68284998097969,2.68284998097969,2.68284998097969,1532.70217461001,0.0,1.0
1989-06-29,9.75,9.88,9.63,9.63,6667,2.71628113339065,2.7524982151692,2.68284998097969,2.68284998097969,23930.9728293324,0.0,1.0
1989-06-30,9.63,9.63,9.5,9.63,693,2.68284998097969,2.68284998097969,2.64663289920115,2.68284998097969,2487.50025059658,0.0,1.0
1989-07-03,9.75,9.75,9.37,9.63,1120,2.71628113339065,2.71628113339065,2.61041581742261,2.68284998097969,4020.20242520659,0.0,1.0
1989-07-05,9.75,9.75,9.75,9.75,0,2.71628113339065,2.71628113339065,2.71628113339065,2.71628113339065,0,0.0,1.0
1989-07-06,9.75,9.75,9.75,9.75,0,2.71628113339065,2.71628113339065,2.71628113339065,2.71628113339065,0,0.0,1.0
1989-07-07,9.75,9.75,9.75,9.75,2773,2.71628113339065,2.71628113339065,2.71628113339065,2.71628113339065,9953.59046883739,0.0,1.0
1989-07-10,9.63,9.63,9.63,9.63,1600,2.68284998097969,2.68284998097969,2.68284998097969,2.68284998097969,5743.1463217237,0.0,1.0
1989-07-11,9.75,9.75,9.75,9.75,53,2.71628113339065,2.71628113339065,2.71628113339065,2.71628113339065,190.241721907098,0.0,1.0
1989-07-12,9.63,9.63,9.63,9.63,1120,2.68284998097969,2.68284998097969,2.68284998097969,2.68284998097969,4020.20242520659,0.0,1.0
1989-07-13,9.63,9.75,9.63,9.63,2560,2.68284998097969,2.71628113339065,2.68284998097969,2.68284998097969,9189.03411475792,0.0,1.0
1989-07-14,9.63,9.63,9.63,9.63,160,2.68284998097969,2.68284998097969,2.68284998097969,2.68284998097969,574.31463217237,0.0,1.0
1989-07-17,9.5,9.63,9.5,9.63,4800,2.64663289920115,2.68284998097969,2.64663289920115,2.68284998097969,17229.4389651711,0.0,1.0
1989-07-18,9.63,9.75,9.5,9.5,1920,2.68284998097969,2.71628113339065,2.64663289920115,2.64663289920115,6891.77558606844,0.0,1.0
1989-07-19,9.63,9.63,9.63,9.63,0,2.68284998097969,2.68284998097969,2.68284998097969,2.68284998097969,0,0.0,1.0
1989-07-20,9.63,9.63,9.63,9.63,0,2.68284998097969,2.68284998097969,2.68284998097969,2.68284998097969,0,0.0,1.0
1989-07-21,9.5,9.63,9.5,9.63,853,2.64663289920115,2.68284998097969,2.64663289920115,2.68284998097969,3061.81488276894,0.0,1.0
1989-07-24,9.75,9.75,9.5,9.5,4853,2.71628113339065,2.71628113339065,2.64663289920115,2.64663289920115,17419.6806870782,0.0,1.0
1989-07-25,9.75,9.75,9.5,9.75,1973,2.71628113339065,2.71628113339065,2.64663289920115,2.71628113339065,7082.01730797554,0.0,1.0
1989-07-26,9.75,9.75,9.75,9.75,53,2.71628113339065,2.71628113339065,2.71628113339065,2.71628113339065,190.241721907098,0.0,1.0
1989-07-27,9.75,9.75,9.5,9.75,427,2.71628113339065,2.71628113339065,2.64663289920115,2.71628113339065,1532.70217461001,0.0,1.0
1989-07-28,9.5,9.5,9.5,9.5,693,2.64663289920115,2.64663289920115,2.64663289920115,2.64663289920115,2487.50025059657,0.0,1.0
1989-07-31,9.5,9.5,9.5,9.5,1067,2.64663289920115,2.64663289920115,2.64663289920115,2.64663289920115,3829.96070329949,0.0,1.0
1989-08-01,9.75,9.75,9.5,9.5,1333,2.71628113339065,2.71628113339065,2.64663289920115,2.64663289920115,4784.75877928606,0.0,1.0
1989-08-02,9.88,9.88,9.75,9.75,1707,2.7524982151692,2.7524982151692,2.71628113339065,2.71628113339065,6127.21923198896,0.0,1.0
1989-08-03,9.75,9.88,9.5,9.88,157120,2.71628113339065,2.7524982151692,2.64663289920115,2.7524982151692,563976.968793268,0.0,1.0
1989-08-04,9.75,9.75,9.75,9.75,1067,2.71628113339065,2.71628113339065,2.71628113339065,2.71628113339065,3829.96070329949,0.0,1.0
1989-08-07,9.63,9.63,9.63,9.63,160,2.68284998097969,2.68284998097969,2.68284998097969,2.68284998097969,574.31463217237,0.0,1.0
1989-08-08,9.5,10.0,9.5,9.63,25760,2.64663289920115,2.78592936758016,2.64663289920115,2.68284998097969,92464.6557797515,0.0,1.0
1989-08-09,10.0,10.0,9.5,9.5,7200,2.78592936758016,2.78592936758016,2.64663289920115,2.64663289920115,25844.1584477566,0.0,1.0
1989-08-10,10.0,10.0,9.88,10.0,2667,2.78592936758016,2.78592936758016,2.7524982151692,2.78592936758016,9573.10702502318,0.0,1.0
1989-08-11,10.0,10.0,9.5,10.0,5493,2.78592936758016,2.78592936758016,2.64663289920115,2.78592936758016,19716.9392157676,0.0,1.0
1989-08-14,9.5,9.5,9.5,9.5,160,2.64663289920115,2.64663289920115,2.64663289920115,2.64663289920115,574.314632172369,0.0,1.0
1989-08-15,9.88,9.88,9.88,9.88,160,2.7524982151692,2.7524982151692,2.7524982151692,2.7524982151692,574.314632172369,0.0,1.0
1989-08-16,9.5,9.5,9.5,9.5,267,2.64663289920115,2.64663289920115,2.64663289920115,2.64663289920115,958.387542437641,0.0,1.0
1989-08-17,9.5,9.5,9.5,9.5,373,2.64663289920115,2.64663289920115,2.64663289920115,2.64663289920115,1338.87098625184,0.0,1.0
1989-08-18,9.5,9.5,9.5,9.5,53,2.64663289920115,2.64663289920115,2.64663289920115,2.64663289920115,190.241721907097,0.0,1.0
1989-08-21,9.63,9.63,9.63,9.63,2187,2.68284998097969,2.68284998097969,2.68284998097969,2.68284998097969,7850.16312850608,0.0,1.0
1989-08-22,9.5,9.5,9.5,9.5,267,2.64663289920115,2.64663289920115,2.64663289920115,2.64663289920115,958.387542437641,0.0,1.0
1989-08-23,9.88,9.88,9.5,9.5,427,2.7524982151692,2.7524982151692,2.64663289920115,2.64663289920115,1532.70217461001,0.0,1.0
1989-08-24,9.5,9.5,9.5,9.5,267,2.64663289920115,2.64663289920115,2.64663289920115,2.64663289920115,958.387542437641,0.0,1.0
1989-08-25,9.5,9.5,9.5,9.5,1120,2.64663289920115,2.64663289920115,2.64663289920115,2.64663289920115,4020.20242520659,0.0,1.0
1989-08-28,9.5,9.5,9.5,9.5,1600,2.64663289920115,2.64663289920115,2.64663289920115,2.64663289920115,5743.14632172369,0.0,1.0
1989-08-29,9.5,9.75,9.5,9.5,10560,2.64663289920115,2.71628113339065,2.64663289920115,2.64663289920115,37904.7657233764,0.0,1.0
1989-08-30,9.63,9.63,9.25,9.5,427,2.68284998097969,2.68284998097969,2.57698466501165,2.64663289920115,1532.70217461001,0.0,1.0
1989-08-31,9.63,9.63,9.63,9.63,160,2.68284998097969,2.68284998097969,2.68284998097969,2.68284998097969,574.31463217237,0.0,1.0
1989-09-01,9.37,9.37,9.37,9.37,267,2.61041581742261,2.61041581742261,2.61041581742261,2.61041581742261,958.38754243764,0.0,1.0
1989-09-05,9.37,9.37,9.37,9.37,267,2.61041581742261,2.61041581742261,2.61041581742261,2.61041581742261,958.38754243764,0.0,1.0
1989-09-06,9.5,9.5,9.5,9.5,2187,2.64663289920115,2.64663289920115,2.64663289920115,2.64663289920115,7850.16312850607,0.0,1.0
1989-09-07,9.37,9.37,9.37,9.37,160,2.61041581742261,2.61041581742261,2.61041581742261,2.61041581742261,574.314632172369,0.0,1.0
1989-09-08,9.5,9.63,9.37,9.37,3040,2.64663289920115,2.68284998097969,2.61041581742261,2.61041581742261,10911.978011275,0.0,1.0
1989-09-11,9.37,9.37,9.37,9.37,53,2.61041581742261,2.61041581742261,2.61041581742261,2.61041581742261,190.241721907097,0.0,1.0
1989-09-12,9.37,9.37,9.37,9.37,53,2.61041581742261,2.61041581742261,2.61041581742261,2.61041581742261,190.241721907097,0.0,1.0
1989-09-13,9.75,9.75,9.37,9.37,3893,2.71628113339065,2.71628113339065,2.61041581742261,2.61041581742261,13973.792894044,0.0,1.0
1989-09-14,9.75,9.75,9.75,9.75,0,2.71628113339065,2.71628113339065,2.71628113339065,2.71628113339065,0,0.0,1.0
1989-09-15,9.75,9.75,9.75,9.75,1067,2.71628113339065,2.71628113339065,2.71628113339065,2.71628113339065,3829.96070329949,0.0,1.0
1989-09-18,9.37,9.37,9.37,9.37,267,2.61041581742261,2.61041581742261,2.61041581742261,2.61041581742261,958.38754243764,0.0,1.0
1989-09-19,9.37,9.63,9.37,9.37,4587,2.61041581742261,2.68284998097969,2.61041581742261,2.61041581742261,16464.8826110916,0.0,1.0
1989-09-20,9.63,9.63,9.37,9.37,2933,2.68284998097969,2.68284998097969,2.61041581742261,2.61041581742261,10527.9051010098,0.0,1.0
1989-09-21,9.37,9.37,9.37,9.37,2187,2.61041581742261,2.61041581742261,2.61041581742261,2.61041581742261,7850.16312850607,0.0,1.0
1989-09-22,9.63,9.63,9.63,9.63,1067,2.68284998097969,2.68284998097969,2.68284998097969,2.68284998097969,3829.96070329949,0.0,1.0
1989-09-25,9.63,9.63,9.63,9.63,0,2.68284998097969,2.68284998097969,2.68284998097969,2.68284998097969,0,0.0,1.0
1989-09-26,9.63,9.63,9.63,9.63,0,2.68284998097969,2.68284998097969,2.68284998097969,2.68284998097969,0,0.0,1.0
1989-09-27,9.37,9.37,9.37,9.37,1067,2.61041581742261,2.61041581742261,2.61041581742261,2.61041581742261,3829.96070329948,0.0,1.0
1989-09-28,9.37,9.37,9.37,9.37,373,2.61041581742261,2.61041581742261,2.61041581742261,2.61041581742261,1338.87098625183,0.0,1.0
1989-09-29,9.37,9.37,9.37,9.37,1067,2.61041581742261,2.61041581742261,2.61041581742261,2.61041581742261,3829.96070329948,0.0,1.0
1989-10-02,9.63,9.75,9.37,9.37,6667,2.68284998097969,2.71628113339065,2.61041581742261,2.61041581742261,23930.9728293324,0.0,1.0
1989-10-03,9.88,9.88,9.75,9.75,6560,2.7524982151692,2.7524982151692,2.71628113339065,2.71628113339065,23546.8999190671,0.0,1.0
1989-10-04,9.88,9.88,9.88,9.88,0,2.7524982151692,2.7524982151692,2.7524982151692,2.7524982151692,0,0.0,1.0
1989-10-05,9.63,9.88,9.63,9.88,40053,2.68284998097969,2.7524982151692,2.68284998097969,2.7524982151692,143768.899765,0.0,1.0
1989-10-06,9.75,9.88,9.63,9.63,6560,2.71628113339065,2.7524982151692,2.68284998097969,2.68284998097969,23546.8999190672,0.0,1.0
1989-10-09,9.88,10.12,9.88,9.88,2400,2.7524982151692,2.81936051999112,2.7524982151692,2.7524982151692,8614.71948258553,0.0,1.0
1989-10-10,10.0,10.12,10.0,10.0,12267,2.78592936758016,2.81936051999112,2.78592936758016,2.78592936758016,44031.9849553653,0.0,1.0
1989-10-11,10.25,10.25,10.25,10.25,20000,2.85557760176966,2.85557760176966,2.85557760176966,2.85557760176966,71789.3290215462,0.0,1.0
1989-10-12,10.25,10.25,10.0,10.25,2560,2.85557760176966,2.85557760176966,2.78592936758016,2.85557760176966,9189.03411475792,0.0,1.0
1989-10-13,9.75,10.12,9.75,10.12,10560,2.71628113339065,2.81936051999112,2.71628113339065,2.81936051999112,37904.7657233764,0.0,1.0
1989-10-16,9.37,9.5,9.12,9.5,6827,2.61041581742261,2.64663289920115,2.5407675832331,2.64663289920115,24505.2874615048,0.0,1.0
1989-10-17,9.37,9.37,9.37,9.37,373,2.61041581742261,2.61041581742261,2.61041581742261,2.61041581742261,1338.87098625183,0.0,1.0
1989-10-18,9.37,9.37,9.37,9.37,0,2.61041581742261,2.61041581742261,2.61041581742261,2.61041581742261,0,0.0,1.0
1989-10-19,9.75,9.75,9.75,9.75,1067,2.71628113339065,2.71628113339065,2.71628113339065,2.71628113339065,3829.96070329949,0.0,1.0
1989-10-20,9.88,9.88,9.75,9.75,2560,2.7524982151692,2.7524982151692,2.71628113339065,2.71628113339065,9189.0341147579,0.0,1.0
1989-10-23,9.88,9.88,9.88,9.88,0,2.7524982151692,2.7524982151692,2.7524982151692,2.7524982151692,0,0.0,1.0
1989-10-24,9.88,9.88,9.75,9.88,11040,2.7524982151692,2.7524982151692,2.71628113339065,2.7524982151692,39627.7096198934,0.0,1.0
1989-10-25,9.63,9.63,9.63,9.63,267,2.68284998097969,2.68284998097969,2.68284998097969,2.68284998097969,958.387542437642,0.0,1.0
1989-10-26,9.63,9.63,9.63,9.63,0,2.68284998097969,2.68284998097969,2.68284998097969,2.68284998097969,0,0.0,1.0
1989-10-27,9.75,9.88,9.75,9.75,3467,2.71628113339065,2.7524982151692,2.71628113339065,2.71628113339065,12444.680185885,0.0,1.0
1989-10-30,9.75,9.75,9.75,9.75,0,2.71628113339065,2.71628113339065,2.71628113339065,2.71628113339065,0,0.0,1.0
1989-10-31,9.75,9.75,9.75,9.75,0,2.71628113339065,2.71628113339065,2.71628113339065,2.71628113339065,0,0.0,1.0
1989-11-01,9.75,9.75,9.75,9.75,0,2.71628113339065,2.71628113339065,2.71628113339065,2.71628113339065,0,0.0,1.0
1989-11-02,9.63,10.0,9.63,9.75,853,2.68284998097969,2.78592936758016,2.68284998097969,2.71628113339065,3061.81488276895,0.0,1.0
1989-11-03,9.63,9.63,9.63,9.63,0,2.68284998097969,2.68284998097969,2.68284998097969,2.68284998097969,0,0.0,1.0
1989-11-06,9.63,9.63,9.63,9.63,693,2.68284998097969,2.68284998097969,2.68284998097969,2.68284998097969,2487.50025059658,0.0,1.0
1989-11-07,9.63,9.63,9.63,9.63,1600,2.68284998097969,2.68284998097969,2.68284998097969,2.68284998097969,5743.1463217237,0.0,1.0
1989-11-08,9.75,9.75,9.5,9.63,108053,2.71628113339065,2.71628113339065,2.64663289920115,2.68284998097969,387852.618438257,0.0,1.0
1989-11-09,9.63,9.63,9.63,9.63,1067,2.68284998097969,2.68284998097969,2.68284998097969,2.68284998097969,3829.96070329949,0.0,1.0
1989-11-10,9.63,9.75,9.63,9.63,907,2.68284998097969,2.71628113339065,2.68284998097969,2.68284998097969,3255.64607112712,0.0,1.0
1989-11-13,9.75,9.75,9.63,9.63,1493,2.71628113339065,2.71628113339065,2.68284998097969,2.68284998097969,5359.07341145843,0.0,1.0
1989-11-14,9.63,9.63,9.63,9.63,1227,2.68284998097969,2.68284998097969,2.68284998097969,2.68284998097969,4404.27533547186,0.0,1.0
1989-11-15,9.75,9.75,9.63,9.63,6293,2.71628113339065,2.71628113339065,2.68284998097969,2.68284998097969,22588.5123766295,0.0,1.0
1989-11-16,9.75,9.88,9.75,9.75,1333,2.71628113339065,2.7524982151692,2.71628113339065,2.71628113339065,4784.75877928606,0.0,1.0
1989-11-17,9.88,9.88,9.88,9.88,1067,2.7524982151692,2.7524982151692,2.7524982151692,2.7524982151692,3829.96070329948,0.0,1.0
1989-11-20,9.5,10.0,9.37,9.88,45493,2.64663289920115,2.78592936758016,2.61041581742261,2.7524982151692,163295.59725886,0.0,1.0
1989-11-21,8.5,9.12,8.5,9.12,8107,2.36803996244313,2.5407675832331,2.36803996244313,2.5407675832331,29099.8045188838,0.0,1.0
1989-11-22,8.5,8.5,8.25,8.5,2667,2.36803996244313,2.36803996244313,2.29839172825363,2.36803996244313,9573.1070250232,0.0,1.0
1989-11-24,8.5,8.5,8.25,8.5,13440,2.36803996244313,2.36803996244313,2.29839172825363,2.36803996244313,48242.4291024791,0.0,1.0
1989-11-27,8.25,8.5,8.25,8.5,1333,2.29839172825363,2.36803996244313,2.29839172825363,2.36803996244313,4784.75877928605,0.0,1.0
1989-11-28,8.12,8.5,8.12,8.25,427,2.26217464647509,2.36803996244313,2.26217464647509,2.29839172825363,1532.70217461001,0.0,1.0
1989-11-29,8.5,8.5,8.12,8.12,1067,2.36803996244313,2.36803996244313,2.26217464647509,2.26217464647509,3829.96070329949,0.0,1.0
1989-11-30,8.63,8.63,8.5,8.5,4853,2.40425704422168,2.40425704422168,2.36803996244313,2.36803996244313,17419.6806870782,0.0,1.0
1989-12-01,9.12,9.25,8.75,8.75,14987,2.5407675832331,2.57698466501165,2.43768819663264,2.43768819663264,53795.3337022957,0.0,1.0
1989-12-04,9.12,9.12,9.12,9.12,0,2.5407675832331,2.5407675832331,2.5407675832331,2.5407675832331,0,0.0,1.0
1989-12-05,9.12,9.12,9.12,9.12,2400,2.5407675832331,2.5407675832331,2.5407675832331,2.5407675832331,8614.71948258555,0.0,1.0
1989-12-06,9.12,9.12,9.12,9.12,0,2.5407675832331,2.5407675832331,2.5407675832331,2.5407675832331,0,0.0,1.0
1989-12-07,9.12,9.12,9.12,9.12,693,2.5407675832331,2.5407675832331,2.5407675832331,2.5407675832331,2487.50025059658,0.0,1.0
1989-12-08,9.12,9.12,9.12,9.12,2453,2.5407675832331,2.5407675832331,2.5407675832331,2.5407675832331,8804.96120449265,0.0,1.0
1989-12-11,9.0,9.37,9.0,9.12,5493,2.50733643082214,2.61041581742261,2.50733643082214,2.5407675832331,19716.9392157677,0.0,1.0
1989-12-12,9.12,9.12,8.87,9.0,1707,2.5407675832331,2.5407675832331,2.4711193490436,2.50733643082214,6127.21923198897,0.0,1.0
1989-12-13,9.25,9.37,8.87,9.12,20533,2.57698466501165,2.61041581742261,2.4711193490436,2.5407675832331,73702.5146399703,0.0,1.0
1989-12-14,9.12,9.37,9.12,9.25,7200,2.5407675832331,2.61041581742261,2.5407675832331,2.57698466501165,25844.1584477567,0.0,1.0
1989-12-15,9.37,9.37,9.0,9.12,4107,2.61041581742261,2.61041581742261,2.50733643082214,2.5407675832331,14741.9387145745,0.0,1.0
1989-12-18,9.37,9.37,9.37,9.37,0,2.61041581742261,2.61041581742261,2.61041581742261,2.61041581742261,0,0.0,1.0
1989-12-19,9.37,9.37,9.37,9.37,0,2.61041581742261,2.61041581742261,2.61041581742261,2.61041581742261,0,0.0,1.0
1989-12-20,9.37,9.37,9.37,9.37,0,2.61041581742261,2.61041581742261,2.61041581742261,2.61041581742261,0,0.0,1.0
1989-12-21,9.5,9.5,9.0,9.37,41760,2.64663289920115,2.64663289920115,2.50733643082214,2.61041581742261,149896.118996988,0.0,1.0
1989-12-22,9.5,9.5,9.5,9.5,2667,2.64663289920115,2.64663289920115,2.64663289920115,2.64663289920115,9573.10702502318,0.0,1.0
1989-12-26,9.75,9.75,9.63,9.63,9493,2.71628113339065,2.71628113339065,2.68284998097969,2.68284998097969,34074.8050200769,0.0,1.0
1989-12-27,9.88,9.88,9.88,9.88,3093,2.7524982151692,2.7524982151692,2.7524982151692,2.7524982151692,11102.2197331821,0.0,1.0
1989-12-28,10.0,10.0,9.63,9.88,907,2.78592936758016,2.78592936758016,2.68284998097969,2.7524982151692,3255.64607112712,0.0,1.0
1989-12-29,10.0,10.0,9.75,10.0,1760,2.78592936758016,2.78592936758016,2.71628113339065,2.78592936758016,6317.46095389606,0.0,1.0
1990-01-02,10.5,10.5,10.0,10.0,6400,2.92522583595917,2.92522583595917,2.78592936758016,2.78592936758016,22972.5852868947,0.0,1.0
1990-01-03,11.0,11.0,10.5,10.5,6667,3.06452230433817,3.06452230433817,2.92522583595917,2.92522583595917,23930.9728293324,0.0,1.0
1990-01-04,11.0,11.25,10.88,11.0,7520,3.06452230433817,3.13417053852768,3.03109115192721,3.06452230433817,26992.7877121014,0.0,1.0
1990-01-05,10.75,10.88,10.75,10.88,48427,2.99487407014867,3.03109115192721,2.99487407014867,3.03109115192721,173827.091826321,0.0,1.0
1990-01-08,10.63,11.0,10.63,10.75,3093,2.96144291773771,3.06452230433817,2.96144291773771,2.99487407014867,11102.2197331821,0.0,1.0
1990-01-09,10.63,10.63,10.63,10.63,587,2.96144291773771,2.96144291773771,2.96144291773771,2.96144291773771,2107.01680678238,0.0,1.0
1990-01-10,10.63,10.88,10.5,10.63,1227,2.96144291773771,3.03109115192721,2.92522583595917,2.96144291773771,4404.27533547185,0.0,1.0
1990-01-11,10.37,10.63,10.37,10.63,373,2.88900875418062,2.96144291773771,2.88900875418062,2.96144291773771,1338.87098625184,0.0,1.0
1990-01-12,10.25,10.5,10.12,10.37,11467,2.85557760176966,2.92522583595917,2.81936051999112,2.88900875418062,41160.4117945035,0.0,1.0
1990-01-15,9.75,10.12,9.75,10.12,1707,2.71628113339065,2.81936051999112,2.71628113339065,2.81936051999112,6127.21923198897,0.0,1.0
1990-01-16,9.75,9.75,9.75,9.75,0,2.71628113339065,2.71628113339065,2.71628113339065,2.71628113339065,0,0.0,1.0
1990-01-17,10.12,10.12,9.88,9.88,267,2.81936051999112,2.81936051999112,2.7524982151692,2.7524982151692,958.387542437641,0.0,1.0
1990-01-18,9.75,9.75,9.75,9.75,267,2.71628113339065,2.71628113339065,2.71628113339065,2.71628113339065,958.387542437643,0.0,1.0
1990-01-19,9.75,9.75,9.75,9.75,0,2.71628113339065,2.71628113339065,2.71628113339065,2.71628113339065,0,0.0,1.0
1990-01-22,10.0,10.0,9.63,9.75,2933,2.78592936758016,2.78592936758016,2.68284998097969,2.71628113339065,10527.9051010097,0.0,1.0
1990-01-23,9.5,9.5,9.5,9.5,267,2.64663289920115,2.64663289920115,2.64663289920115,2.64663289920115,958.387542437641,0.0,1.0
1990-01-24,9.88,9.88,9.88,9.88,1067,2.7524982151692,2.7524982151692,2.7524982151692,2.7524982151692,3829.96070329948,0.0,1.0
1990-01-25,9.75,9.75,9.5,9.75,2933,2.71628113339065,2.71628113339065,2.64663289920115,2.71628113339065,10527.9051010098,0.0,1.0
1990-01-26,9.75,9.75,9.75,9.75,267,2.71628113339065,2.71628113339065,2.71628113339065,2.71628113339065,958.387542437643,0.0,1.0
1990-01-29,9.37,9.75,9.37,9.75,3733,2.61041581742261,2.71628113339065,2.61041581742261,2.71628113339065,13399.4782618716,0.0,1.0
1990-01-30,9.25,9.5,9.25,9.37,2400,2.57698466501165,2.64663289920115,2.57698466501165,2.61041581742261,8614.71948258553,0.0,1.0
1990-01-31,9.5,9.5,9.12,9.25,427,2.64663289920115,2.64663289920115,2.5407675832331,2.57698466501165,1532.70217461001,0.0,1.0
1990-02-01,9.5,9.5,9.5,9.5,0,2.64663289920115,2.64663289920115,2.64663289920115,2.64663289920115,0,0.0,1.0
1990-02-02,9.5,9.5,9.5,9.5,0,2.64663289920115,2.64663289920115,2.64663289920115,2.64663289920115,0,0.0,1.0
1990-02-05,9.12,9.12,9.12,9.12,267,2.5407675832331,2.5407675832331,2.5407675832331,2.5407675832331,958.387542437643,0.0,1.0
1990-02-06,9.5,9.5,9.5,9.5,267,2.64663289920115,2.64663289920115,2.64663289920115,2.64663289920115,958.387542437641,0.0,1.0
1990-02-07,9.5,9.5,9.37,9.5,2400,2.64663289920115,2.64663289920115,2.61041581742261,2.64663289920115,8614.71948258554,0.0,1.0
1990-02-08,9.5,9.5,9.5,9.5,0,2.64663289920115,2.64663289920115,2.64663289920115,2.64663289920115,0,0.0,1.0
1990-02-09,9.37,9.37,9.37,9.37,373,2.61041581742261,2.61041581742261,2.61041581742261,2.61041581742261,1338.87098625183,0.0,1.0
1990-02-12,9.37,9.37,9.37,9.37,53,2.61041581742261,2.61041581742261,2.61041581742261,2.61041581742261,190.241721907097,0.0,1.0
1990-02-13,9.37,9.37,9.37,9.37,0,2.61041581742261,2.61041581742261,2.61041581742261,2.61041581742261,0,0.0,1.0
1990-02-14,9.37,9.37,9.37,9.37,0,2.61041581742261,2.61041581742261,2.61041581742261,2.61041581742261,0,0.0,1.0
1990-02-15,9.37,9.37,9.37,9.37,0,2.61041581742261,2.61041581742261,2.61041581742261,2.61041581742261,0,0.0,1.0
1990-02-16,9.37,9.37,9.37,9.37,0,2.61041581742261,2.61041581742261,2.61041581742261,2.61041581742261,0,0.0,1.0
1990-02-20,9.5,9.5,9.37,9.37,5333,2.64663289920115,2.64663289920115,2.61041581742261,2.61041581742261,19142.6245835953,0.0,1.0
1990-02-21,9.37,9.37,9.37,9.37,427,2.61041581742261,2.61041581742261,2.61041581742261,2.61041581742261,1532.70217461001,0.0,1.0
1990-02-22,9.37,9.37,9.37,9.37,0,2.61041581742261,2.61041581742261,2.61041581742261,2.61041581742261,0,0.0,1.0
1990-02-23,8.5,9.12,8.5,9.12,4800,2.36803996244313,2.5407675832331,2.36803996244313,2.5407675832331,17229.4389651711,0.0,1.0
1990-02-26,8.5,8.5,8.5,8.5,0,2.36803996244313,2.36803996244313,2.36803996244313,2.36803996244313,0,0.0,1.0
1990-02-27,8.5,8.5,8.5,8.5,0,2.36803996244313,2.36803996244313,2.36803996244313,2.36803996244313,0,0.0,1.0
1990-02-28,8.5,8.5,8.5,8.5,0,2.36803996244313,2.36803996244313,2.36803996244313,2.36803996244313,0,0.0,1.0
1990-03-01,8.5,8.5,8.5,8.5,0,2.36803996244313,2.36803996244313,2.36803996244313,2.36803996244313,0,0.0,1.0
1990-03-02,8.5,8.5,8.5,8.5,1760,2.36803996244313,2.36803996244313,2.36803996244313,2.36803996244313,6317.46095389607,0.0,1.0
1990-03-05,8.5,8.5,8.5,8.5,1067,2.36803996244313,2.36803996244313,2.36803996244313,2.36803996244313,3829.96070329949,0.0,1.0
1990-03-06,8.75,8.75,8.38,8.5,1600,2.43768819663264,2.43768819663264,2.33460881003217,2.36803996244313,5743.14632172369,0.0,1.0
1990-03-07,8.38,8.38,8.38,8.38,160,2.33460881003217,2.33460881003217,2.33460881003217,2.33460881003217,574.31463217237,0.0,1.0
1990-03-08,8.38,8.38,8.38,8.38,0,2.33460881003217,2.33460881003217,2.33460881003217,2.33460881003217,0,0.0,1.0
1990-03-09,8.5,8.5,8.25,8.38,853,2.36803996244313,2.36803996244313,2.29839172825363,2.33460881003217,3061.81488276895,0.0,1.0
1990-03-12,8.5,8.5,8.5,8.5,0,2.36803996244313,2.36803996244313,2.36803996244313,2.36803996244313,0,0.0,1.0
1990-03-13,7.5,8.0,7.0,8.0,1120,2.08944702568512,2.22874349406413,1.95015055730611,2.22874349406413,4020.20242520658,0.0,1.0
1990-03-14,8.25,8.25,7.5,7.5,427,2.29839172825363,2.29839172825363,2.08944702568512,2.08944702568512,1532.70217461001,0.0,1.0
1990-03-15,8.25,8.25,8.25,8.25,0,2.29839172825363,2.29839172825363,2.29839172825363,2.29839172825363,0,0.0,1.0
1990-03-16,7.75,8.0,7.75,8.0,267,2.15909525987462,2.22874349406413,2.15909525987462,2.22874349406413,958.387542437642,0.0,1.0
1990-03-19,8.25,8.25,7.75,7.75,1227,2.29839172825363,2.29839172825363,2.15909525987462,2.15909525987462,4404.27533547186,0.0,1.0
1990-03-20,7.75,8.0,7.75,8.0,4640,2.15909525987462,2.22874349406413,2.15909525987462,2.22874349406413,16655.1243329987,0.0,1.0
1990-03-21,7.75,7.75,7.75,7.75,0,2.15909525987462,2.15909525987462,2.15909525987462,2.15909525987462,0,0.0,1.0
1990-03-22,7.75,7.75,7.75,7.75,0,2.15909525987462,2.15909525987462,2.15909525987462,2.15909525987462,0,0.0,1.0
1990-03-23,8.0,8.0,7.75,7.75,1760,2.22874349406413,2.22874349406413,2.15909525987462,2.15909525987462,6317.46095389605,0.0,1.0
1990-03-26,8.0,8.25,8.0,8.25,4107,2.22874349406413,2.29839172825363,2.22874349406413,2.29839172825363,14741.9387145745,0.0,1.0
1990-03-27,8.0,8.0,8.0,8.0,0,2.22874349406413,2.22874349406413,2.22874349406413,2.22874349406413,0,0.0,1.0
1990-03-28,8.25,8.25,8.25,8.25,53,2.29839172825363,2.29839172825363,2.29839172825363,2.29839172825363,190.241721907097,0.0,1.0
1990-03-29,8.5,8.5,8.5,8.5,1067,2.36803996244313,2.36803996244313,2.36803996244313,2.36803996244313,3829.96070329949,0.0,1.0
1990-03-30,8.0,8.5,8.0,8.5,373,2.22874349406413,2.36803996244313,2.22874349406413,2.36803996244313,1338.87098625183,0.0,1.0
1990-04-02,8.25,8.5,7.75,8.5,1760,2.29839172825363,2.36803996244313,2.15909525987462,2.36803996244313,6317.46095389606,0.0,1.0
1990-04-03,8.0,8.5,8.0,8.5,373,2.22874349406413,2.36803996244313,2.22874349406413,2.36803996244313,1338.87098625183,0.0,1.0
1990-04-04,8.5,8.5,8.5,8.5,1067,2.36803996244313,2.36803996244313,2.36803996244313,2.36803996244313,3829.96070329949,0.0,1.0
1990-04-05,8.5,8.5,8.0,8.0,587,2.36803996244313,2.36803996244313,2.22874349406413,2.22874349406413,2107.01680678238,0.0,1.0
1990-04-06,8.0,8.25,8.0,8.25,2560,2.22874349406413,2.29839172825363,2.22874349406413,2.29839172825363,9189.03411475789,0.0,1.0
1990-04-09,8.0,8.0,8.0,8.0,373,2.22874349406413,2.22874349406413,2.22874349406413,2.22874349406413,1338.87098625183,0.0,1.0
1990-04-10,8.75,8.75,8.0,8.0,587,2.43768819663264,2.43768819663264,2.22874349406413,2.22874349406413,2107.01680678238,0.0,1.0
1990-04-11,8.0,8.0,8.0,8.0,1493,2.22874349406413,2.22874349406413,2.22874349406413,2.22874349406413,5359.07341145841,0.0,1.0
1990-04-12,8.0,8.25,8.0,8.0,5493,2.22874349406413,2.29839172825363,2.22874349406413,2.22874349406413,19716.9392157676,0.0,1.0
1990-04-16,8.0,8.0,8.0,8.0,0,2.22874349406413,2.22874349406413,2.22874349406413,2.22874349406413,0,0.0,1.0
1990-04-17,8.75,8.75,8.75,8.75,427,2.43768819663264,2.43768819663264,2.43768819663264,2.43768819663264,1532.70217461001,0.0,1.0
1990-04-18,8.0,8.5,8.0,8.0,4160,2.22874349406413,2.36803996244313,2.22874349406413,2.22874349406413,14932.1804364816,0.0,1.0
1990-04-19,8.0,8.0,8.0,8.0,1067,2.22874349406413,2.22874349406413,2.22874349406413,2.22874349406413,3829.96070329948,0.0,1.0
1990-04-20,8.25,8.25,8.0,8.0,5333,2.29839172825363,2.29839172825363,2.22874349406413,2.22874349406413,19142.6245835953,0.0,1.0
1990-04-23,8.25,8.25,8.25,8.25,0,2.29839172825363,2.29839172825363,2.29839172825363,2.29839172825363,0,0.0,1.0
1990-04-24,8.25,8.25,8.25,8.25,0,2.29839172825363,2.29839172825363,2.29839172825363,2.29839172825363,0,0.0,1.0
1990-04-25,8.25,8.25,8.25,8.25,0,2.29839172825363,2.29839172825363,2.29839172825363,2.29839172825363,0,0.0,1.0
1990-04-26,8.0,8.25,7.5,8.25,51627,2.22874349406413,2.29839172825363,2.08944702568512,2.29839172825363,185313.384469768,0.0,1.0
1990-04-27,7.75,8.25,7.75,8.25,1333,2.15909525987462,2.29839172825363,2.15909525987462,2.29839172825363,4784.75877928606,0.0,1.0
1990-04-30,7.75,7.75,7.75,7.75,0,2.15909525987462,2.15909525987462,2.15909525987462,2.15909525987462,0,0.0,1.0
1990-05-01,8.0,8.25,7.75,8.25,1920,2.22874349406413,2.29839172825363,2.15909525987462,2.29839172825363,6891.77558606842,0.0,1.0
1990-05-02,8.0,8.0,7.5,7.5,1333,2.22874349406413,2.22874349406413,2.08944702568512,2.08944702568512,4784.75877928604,0.0,1.0
1990-05-03,8.0,8.0,8.0,8.0,53,2.22874349406413,2.22874349406413,2.22874349406413,2.22874349406413,190.241721907097,0.0,1.0
1990-05-04,7.5,8.0,7.5,7.63,38933,2.08944702568512,2.22874349406413,2.08944702568512,2.12566410746366,139748.697339793,0.0,1.0
1990-05-07,7.5,7.5,7.5,7.5,0,2.08944702568512,2.08944702568512,2.08944702568512,2.08944702568512,0,0.0,1.0
1990-05-08,8.25,8.25,8.25,8.25,1333,2.29839172825363,2.29839172825363,2.29839172825363,2.29839172825363,4784.75877928605,0.0,1.0
1990-05-09,7.75,8.0,7.75,8.0,1227,2.15909525987462,2.22874349406413,2.15909525987462,2.22874349406413,4404.27533547186,0.0,1.0
1990-05-10,7.75,7.75,7.75,7.75,2187,2.15909525987462,2.15909525987462,2.15909525987462,2.15909525987462,7850.16312850608,0.0,1.0
1990-05-11,7.87,7.87,7.87,7.87,1067,2.19252641228558,2.19252641228558,2.19252641228558,2.19252641228558,3829.9607032995,0.0,1.0
1990-05-14,7.87,7.87,7.87,7.87,0,2.19252641228558,2.19252641228558,2.19252641228558,2.19252641228558,0,0.0,1.0
1990-05-15,7.87,7.87,7.87,7.87,0,2.19252641228558,2.19252641228558,2.19252641228558,2.19252641228558,0,0.0,1.0
1990-05-16,8.0,8.12,7.75,8.12,3893,2.22874349406413,2.26217464647509,2.15909525987462,2.26217464647509,13973.7928940439,0.0,1.0
1990-05-17,8.0,8.0,8.0,8.0,0,2.22874349406413,2.22874349406413,2.22874349406413,2.22874349406413,0,0.0,1.0
1990-05-18,8.25,8.25,8.25,8.25,2187,2.29839172825363,2.29839172825363,2.29839172825363,2.29839172825363,7850.16312850607,0.0,1.0
1990-05-21,8.5,8.5,8.5,8.5,427,2.36803996244313,2.36803996244313,2.36803996244313,2.36803996244313,1532.70217461001,0.0,1.0
1990-05-22,8.25,8.5,8.25,8.5,2667,2.29839172825363,2.36803996244313,2.29839172825363,2.36803996244313,9573.10702502318,0.0,1.0
1990-05-23,8.25,8.25,8.25,8.25,693,2.29839172825363,2.29839172825363,2.29839172825363,2.29839172825363,2487.50025059658,0.0,1.0
1990-05-24,8.38,8.5,8.25,8.25,6187,2.33460881003217,2.36803996244313,2.29839172825363,2.29839172825363,22208.0289328153,0.0,1.0
1990-05-25,8.25,8.87,8.25,8.87,427,2.29839172825363,2.4711193490436,2.29839172825363,2.4711193490436,1532.70217461001,0.0,1.0
1990-05-29,8.25,8.25,8.25,8.25,0,2.29839172825363,2.29839172825363,2.29839172825363,2.29839172825363,0,0.0,1.0
1990-05-30,8.25,8.25,8.25,8.25,53,2.29839172825363,2.29839172825363,2.29839172825363,2.29839172825363,190.241721907097,0.0,1.0
1990-05-31,8.63,8.63,8.25,8.25,6827,2.40425704422168,2.40425704422168,2.29839172825363,2.29839172825363,24505.2874615048,0.0,1.0
1990-06-01,8.38,8.75,8.25,8.25,17387,2.33460881003217,2.43768819663264,2.29839172825363,2.29839172825363,62410.0531848812,0.0,1.0
1990-06-04,8.38,8.38,8.38,8.38,53,2.33460881003217,2.33460881003217,2.33460881003217,2.33460881003217,190.241721907098,0.0,1.0
1990-06-05,9.12,9.12,8.38,8.38,267,2.5407675832331,2.5407675832331,2.33460881003217,2.33460881003217,958.387542437643,0.0,1.0
1990-06-06,8.38,8.38,8.38,8.38,53,2.33460881003217,2.33460881003217,2.33460881003217,2.33460881003217,190.241721907098,0.0,1.0
1990-06-07,8.38,8.38,8.38,8.38,0,2.33460881003217,2.33460881003217,2.33460881003217,2.33460881003217,0,0.0,1.0
1990-06-08,8.38,8.38,8.38,8.38,0,2.33460881003217,2.33460881003217,2.33460881003217,2.33460881003217,0,0.0,1.0
1990-06-11,8.38,8.38,8.38,8.38,0,2.33460881003217,2.33460881003217,2.33460881003217,2.33460881003217,0,0.0,1.0
1990-06-12,8.38,8.38,8.38,8.38,427,2.33460881003217,2.33460881003217,2.33460881003217,2.33460881003217,1532.70217461001,0.0,1.0
1990-06-13,8.38,8.38,8.38,8.38,0,2.33460881003217,2.33460881003217,2.33460881003217,2.33460881003217,0,0.0,1.0
1990-06-14,8.5,8.5,8.5,8.5,160,2.36803996244313,2.36803996244313,2.36803996244313,2.36803996244313,574.31463217237,0.0,1.0
1990-06-15,8.5,8.75,8.5,8.5,2560,2.36803996244313,2.43768819663264,2.36803996244313,2.36803996244313,9189.03411475793,0.0,1.0
1990-06-18,8.5,8.5,8.5,8.5,0,2.36803996244313,2.36803996244313,2.36803996244313,2.36803996244313,0,0.0,1.0
1990-06-19,8.5,8.5,8.5,8.5,0,2.36803996244313,2.36803996244313,2.36803996244313,2.36803996244313,0,0.0,1.0
1990-06-20,8.5,8.5,8.5,8.5,53,2.36803996244313,2.36803996244313,2.36803996244313,2.36803996244313,190.241721907098,0.0,1.0
1990-06-21,9.25,9.25,9.25,9.25,53,2.57698466501165,2.57698466501165,2.57698466501165,2.57698466501165,190.241721907097,0.0,1.0
1990-06-22,8.5,8.5,8.5,8.5,53,2.36803996244313,2.36803996244313,2.36803996244313,2.36803996244313,190.241721907098,0.0,1.0
1990-06-25,8.5,8.5,8.5,8.5,0,2.36803996244313,2.36803996244313,2.36803996244313,2.36803996244313,0,0.0,1.0
1990-06-26,9.0,9.0,8.5,8.5,4107,2.50733643082214,2.50733643082214,2.36803996244313,2.36803996244313,14741.9387145745,0.0,1.0
1990-06-27,9.0,9.0,9.0,9.0,0,2.50733643082214,2.50733643082214,2.50733643082214,2.50733643082214,0,0.0,1.0
1990-06-28,8.5,8.5,8.5,8.5,53,2.36803996244313,2.36803996244313,2.36803996244313,2.36803996244313,190.241721907098,0.0,1.0
1990-06-29,8.5,9.25,8.5,9.25,693,2.36803996244313,2.57698466501165,2.36803996244313,2.57698466501165,2487.50025059658,0.0,1.0
1990-07-02,8.5,8.5,8.5,8.5,0,2.36803996244313,2.36803996244313,2.36803996244313,2.36803996244313,0,0.0,1.0
1990-07-03,8.5,8.87,8.5,8.5,10293,2.36803996244313,2.4711193490436,2.36803996244313,2.36803996244313,36946.3781809388,0.0,1.0
1990-07-05,8.5,8.5,8.5,8.5,0,2.36803996244313,2.36803996244313,2.36803996244313,2.36803996244313,0,0.0,1.0
1990-07-06,8.5,9.0,8.5,8.5,907,2.36803996244313,2.50733643082214,2.36803996244313,2.36803996244313,3255.64607112712,0.0,1.0
1990-07-09,8.75,8.75,8.5,8.5,109973,2.43768819663264,2.43768819663264,2.36803996244313,2.36803996244313,394744.394024325,0.0,1.0
1990-07-10,8.75,8.75,8.75,8.75,0,2.43768819663264,2.43768819663264,2.43768819663264,2.43768819663264,0,0.0,1.0
1990-07-11,8.5,8.5,8.5,8.5,1493,2.36803996244313,2.36803996244313,2.36803996244313,2.36803996244313,5359.07341145843,0.0,1.0
1990-07-12,9.25,9.25,9.25,9.25,160,2.57698466501165,2.57698466501165,2.57698466501165,2.57698466501165,574.314632172368,0.0,1.0
1990-07-13,8.5,8.5,8.5,8.5,53,2.36803996244313,2.36803996244313,2.36803996244313,2.36803996244313,190.241721907098,0.0,1.0
1990-07-16,9.25,9.25,9.25,9.25,160,2.57698466501165,2.57698466501165,2.57698466501165,2.57698466501165,574.314632172368,0.0,1.0
1990-07-17,8.5,8.5,8.5,8.5,267,2.36803996244313,2.36803996244313,2.36803996244313,2.36803996244313,958.387542437643,0.0,1.0
1990-07-18,8.5,8.5,8.5,8.5,160,2.36803996244313,2.36803996244313,2.36803996244313,2.36803996244313,574.31463217237,0.0,1.0
1990-07-19,8.5,8.5,8.5,8.5,1067,2.36803996244313,2.36803996244313,2.36803996244313,2.36803996244313,3829.96070329949,0.0,1.0
1990-07-20,8.5,8.5,8.5,8.5,0,2.36803996244313,2.36803996244313,2.36803996244313,2.36803996244313,0,0.0,1.0
1990-07-23,8.5,8.87,8.25,8.25,4107,2.36803996244313,2.4711193490436,2.29839172825363,2.29839172825363,14741.9387145745,0.0,1.0
1990-07-24,8.25,8.5,8.25,8.5,427,2.29839172825363,2.36803996244313,2.29839172825363,2.36803996244313,1532.70217461001,0.0,1.0
1990-07-25,8.25,8.25,8.25,8.25,0,2.29839172825363,2.29839172825363,2.29839172825363,2.29839172825363,0,0.0,1.0
1990-07-26,8.5,9.0,8.25,9.0,5707,2.36803996244313,2.50733643082214,2.29839172825363,2.50733643082214,20485.0850362982,0.0,1.0
1990-07-27,8.25,8.25,8.25,8.25,1600,2.29839172825363,2.29839172825363,2.29839172825363,2.29839172825363,5743.14632172369,0.0,1.0
1990-07-30,8.25,8.25,8.25,8.25,53,2.29839172825363,2.29839172825363,2.29839172825363,2.29839172825363,190.241721907097,0.0,1.0
1990-07-31,8.25,8.25,8.0,8.25,7840,2.29839172825363,2.29839172825363,2.22874349406413,2.29839172825363,28141.4169764461,0.0,1.0
1990-08-01,8.25,8.25,8.25,8.25,0,2.29839172825363,2.29839172825363,2.29839172825363,2.29839172825363,0,0.0,1.0
1990-08-02,7.25,7.63,7.25,7.63,5920,2.01979879149561,2.12566410746366,2.01979879149561,2.12566410746366,21249.6413903777,0.0,1.0
1990-08-03,7.25,7.25,7.25,7.25,0,2.01979879149561,2.01979879149561,2.01979879149561,2.01979879149561,0,0.0,1.0
1990-08-06,7.13,7.75,7.13,7.25,9493,1.98636763908465,2.15909525987462,1.98636763908465,2.01979879149561,34074.8050200769,0.0,1.0
1990-08-07,7.5,7.5,7.0,7.5,1973,2.08944702568512,2.08944702568512,1.95015055730611,2.08944702568512,7082.01730797552,0.0,1.0
1990-08-08,6.75,7.5,6.75,7.25,1067,1.88050232311661,2.08944702568512,1.88050232311661,2.01979879149561,3829.96070329948,0.0,1.0
1990-08-09,7.5,7.5,7.5,7.5,587,2.08944702568512,2.08944702568512,2.08944702568512,2.08944702568512,2107.01680678238,0.0,1.0
1990-08-10,7.5,7.5,7.5,7.5,0,2.08944702568512,2.08944702568512,2.08944702568512,2.08944702568512,0,0.0,1.0
1990-08-13,6.75,6.75,6.75,6.75,5440,1.88050232311661,1.88050232311661,1.88050232311661,1.88050232311661,19526.6974938605,0.0,1.0
1990-08-14,6.75,6.75,6.75,6.75,0,1.88050232311661,1.88050232311661,1.88050232311661,1.88050232311661,0,0.0,1.0
1990-08-15,6.75,6.75,6.75,6.75,1067,1.88050232311661,1.88050232311661,1.88050232311661,1.88050232311661,3829.96070329948,0.0,1.0
1990-08-16,6.5,7.0,5.75,7.0,16533,1.8108540889271,1.95015055730611,1.60190938635859,1.95015055730611,59344.6488356612,0.0,1.0
1990-08-17,6.38,6.75,6.38,6.62,10133,1.77742293651614,1.88050232311661,1.77742293651614,1.84428524133806,36372.0635487664,0.0,1.0
1990-08-20,6.75,6.75,6.75,6.75,3520,1.88050232311661,1.88050232311661,1.88050232311661,1.88050232311661,12634.9219077921,0.0,1.0
1990-08-21,6.25,6.75,6.25,6.75,1973,1.7412058547376,1.88050232311661,1.7412058547376,1.88050232311661,7082.01730797553,0.0,1.0
1990-08-22,7.0,7.0,7.0,7.0,53,1.95015055730611,1.95015055730611,1.95015055730611,1.95015055730611,190.241721907097,0.0,1.0
1990-08-23,6.5,6.75,6.25,6.25,1760,1.8108540889271,1.88050232311661,1.7412058547376,1.7412058547376,6317.46095389607,0.0,1.0
1990-08-24,6.25,6.25,6.25,6.25,53,1.7412058547376,1.7412058547376,1.7412058547376,1.7412058547376,190.241721907097,0.0,1.0
1990-08-27,6.25,6.25,6.25,6.25,0,1.7412058547376,1.7412058547376,1.7412058547376,1.7412058547376,0,0.0,1.0
1990-08-28,6.5,6.87,6.5,6.87,3467,1.8108540889271,1.91393347552757,1.8108540889271,1.91393347552757,12444.680185885,0.0,1.0
1990-08-29,7.0,7.0,6.5,6.5,1333,1.95015055730611,1.95015055730611,1.8108540889271,1.8108540889271,4784.75877928605,0.0,1.0
1990-08-30,7.0,7.0,7.0,7.0,0,1.95015055730611,1.95015055730611,1.95015055730611,1.95015055730611,0,0.0,1.0
1990-08-31,6.5,6.75,6.5,6.5,5440,1.8108540889271,1.88050232311661,1.8108540889271,1.8108540889271,19526.6974938606,0.0,1.0
1990-09-04,6.5,6.5,6.5,6.5,0,1.8108540889271,1.8108540889271,1.8108540889271,1.8108540889271,0,0.0,1.0
1990-09-05,7.0,7.0,7.0,7.0,1067,1.95015055730611,1.95015055730611,1.95015055730611,1.95015055730611,3829.96070329949,0.0,1.0
1990-09-06,6.75,6.75,6.75,6.75,4373,1.88050232311661,1.88050232311661,1.88050232311661,1.88050232311661,15696.736790561,0.0,1.0
1990-09-07,6.75,6.87,6.75,6.87,1333,1.88050232311661,1.91393347552757,1.88050232311661,1.91393347552757,4784.75877928604,0.0,1.0
1990-09-10,6.75,6.75,6.75,6.75,0,1.88050232311661,1.88050232311661,1.88050232311661,1.88050232311661,0,0.0,1.0
1990-09-11,7.25,7.25,7.25,7.25,267,2.01979879149561,2.01979879149561,2.01979879149561,2.01979879149561,958.387542437643,0.0,1.0
1990-09-12,7.25,7.25,7.25,7.25,0,2.01979879149561,2.01979879149561,2.01979879149561,2.01979879149561,0,0.0,1.0
1990-09-13,6.75,6.75,6.75,6.75,4853,1.88050232311661,1.88050232311661,1.88050232311661,1.88050232311661,17419.6806870781,0.0,1.0
1990-09-14,6.75,6.75,6.75,6.75,0,1.88050232311661,1.88050232311661,1.88050232311661,1.88050232311661,0,0.0,1.0
1990-09-17,6.75,6.75,6.75,6.75,0,1.88050232311661,1.88050232311661,1.88050232311661,1.88050232311661,0,0.0,1.0
1990-09-18,6.75,6.75,6.75,6.75,0,1.88050232311661,1.88050232311661,1.88050232311661,1.88050232311661,0,0.0,1.0
1990-09-19,7.0,7.25,7.0,7.25,11467,1.95015055730611,2.01979879149561,1.95015055730611,2.01979879149561,41160.4117945035,0.0,1.0
1990-09-20,7.0,7.0,7.0,7.0,0,1.95015055730611,1.95015055730611,1.95015055730611,1.95015055730611,0,0.0,1.0
1990-09-21,7.0,7.0,7.0,7.0,0,1.95015055730611,1.95015055730611,1.95015055730611,1.95015055730611,0,0.0,1.0
1990-09-24,6.75,6.75,6.25,6.25,44000,1.88050232311661,1.88050232311661,1.7412058547376,1.7412058547376,157936.523847401,0.0,1.0
1990-09-25,6.75,6.75,6.75,6.75,0,1.88050232311661,1.88050232311661,1.88050232311661,1.88050232311661,0,0.0,1.0
1990-09-26,6.5,6.5,6.5,6.5,693,1.8108540889271,1.8108540889271,1.8108540889271,1.8108540889271,2487.50025059658,0.0,1.0
1990-09-27,6.5,7.0,6.5,6.5,7627,1.8108540889271,1.95015055730611,1.8108540889271,1.8108540889271,27376.8606223667,0.0,1.0
1990-09-28,6.75,6.75,6.25,6.25,28000,1.88050232311661,1.88050232311661,1.7412058547376,1.7412058547376,100505.060630164,0.0,1.0
1990-10-01,6.75,6.75,6.25,6.25,1760,1.88050232311661,1.88050232311661,1.7412058547376,1.7412058547376,6317.46095389605,0.0,1.0
1990-10-02,6.25,7.0,6.25,6.25,3253,1.7412058547376,1.95015055730611,1.7412058547376,1.7412058547376,11676.5343653545,0.0,1.0
1990-10-03,6.25,6.25,6.25,6.25,0,1.7412058547376,1.7412058547376,1.7412058547376,1.7412058547376,0,0.0,1.0
1990-10-04,6.25,6.25,6.25,6.25,0,1.7412058547376,1.7412058547376,1.7412058547376,1.7412058547376,0,0.0,1.0
1990-10-05,6.25,6.5,6.25,6.5,2187,1.7412058547376,1.8108540889271,1.7412058547376,1.8108540889271,7850.16312850607,0.0,1.0
1990-10-08,6.25,6.5,6.25,6.5,4853,1.7412058547376,1.8108540889271,1.7412058547376,1.8108540889271,17419.6806870782,0.0,1.0
1990-10-09,5.87,6.25,5.87,6.25,1333,1.63534053876955,1.7412058547376,1.63534053876955,1.7412058547376,4784.75877928606,0.0,1.0
1990-10-10,6.0,6.0,6.0,6.0,1067,1.67155762054809,1.67155762054809,1.67155762054809,1.67155762054809,3829.9607032995,0.0,1.0
1990-10-11,4.12,5.75,3.5,5.5,77067,1.14780289944303,1.60190938635859,0.975075278653055,1.53226115216909,276629.410985174,0.0,1.0
1990-10-12,5.5,5.5,4.5,4.5,15467,1.53226115216909,1.53226115216909,1.25366821541107,1.25366821541107,55518.2775988126,0.0,1.0
1990-10-15,5.25,5.25,5.25,5.25,2187,1.46261291797958,1.46261291797958,1.46261291797958,1.46261291797958,7850.16312850609,0.0,1.0
1990-10-16,5.5,5.5,5.5,5.5,587,1.53226115216909,1.53226115216909,1.53226115216909,1.53226115216909,2107.01680678238,0.0,1.0
1990-10-17,5.0,5.5,5.0,5.0,907,1.39296468379008,1.53226115216909,1.39296468379008,1.39296468379008,3255.64607112712,0.0,1.0
1990-10-18,5.0,5.0,5.0,5.0,427,1.39296468379008,1.39296468379008,1.39296468379008,1.39296468379008,1532.70217461001,0.0,1.0
1990-10-19,5.5,5.5,5.5,5.5,1600,1.53226115216909,1.53226115216909,1.53226115216909,1.53226115216909,5743.14632172368,0.0,1.0
1990-10-22,5.25,6.0,5.25,6.0,907,1.46261291797958,1.67155762054809,1.46261291797958,1.67155762054809,3255.64607112713,0.0,1.0
1990-10-23,5.25,5.25,5.25,5.25,1067,1.46261291797958,1.46261291797958,1.46261291797958,1.46261291797958,3829.9607032995,0.0,1.0
1990-10-24,5.0,5.0,5.0,5.0,373,1.39296468379008,1.39296468379008,1.39296468379008,1.39296468379008,1338.87098625184,0.0,1.0
1990-10-25,5.37,5.5,5.0,5.0,2240,1.49604407039054,1.53226115216909,1.39296468379008,1.39296468379008,8040.4048504132,0.0,1.0
1990-10-26,5.0,5.0,5.0,5.0,1920,1.39296468379008,1.39296468379008,1.39296468379008,1.39296468379008,6891.77558606843,0.0,1.0
1990-10-29,5.0,5.0,5.0,5.0,3893,1.39296468379008,1.39296468379008,1.39296468379008,1.39296468379008,13973.792894044,0.0,1.0
1990-10-30,5.0,5.0,5.0,5.0,1067,1.39296468379008,1.39296468379008,1.39296468379008,1.39296468379008,3829.96070329949,0.0,1.0
1990-10-31,5.0,5.0,5.0,5.0,160,1.39296468379008,1.39296468379008,1.39296468379008,1.39296468379008,574.314632172369,0.0,1.0
1990-11-01,5.0,5.0,5.0,5.0,0,1.39296468379008,1.39296468379008,1.39296468379008,1.39296468379008,0,0.0,1.0
1990-11-02,5.0,5.0,5.0,5.0,160,1.39296468379008,1.39296468379008,1.39296468379008,1.39296468379008,574.314632172369,0.0,1.0
1990-11-05,5.0,5.0,5.0,5.0,53,1.39296468379008,1.39296468379008,1.39296468379008,1.39296468379008,190.241721907097,0.0,1.0
1990-11-06,5.0,5.0,5.0,5.0,0,1.39296468379008,1.39296468379008,1.39296468379008,1.39296468379008,0,0.0,1.0
1990-11-07,5.75,5.75,5.75,5.75,427,1.60190938635859,1.60190938635859,1.60190938635859,1.60190938635859,1532.70217461001,0.0,1.0
1990-11-08,5.5,5.75,5.25,5.75,10027,1.53226115216909,1.60190938635859,1.46261291797958,1.60190938635859,35991.5801049521,0.0,1.0
1990-11-09,5.5,5.5,5.5,5.5,0,1.53226115216909,1.53226115216909,1.53226115216909,1.53226115216909,0,0.0,1.0
1990-11-12,5.0,5.0,5.0,5.0,4373,1.39296468379008,1.39296468379008,1.39296468379008,1.39296468379008,15696.7367905611,0.0,1.0
1990-11-13,5.0,5.0,5.0,5.0,53,1.39296468379008,1.39296468379008,1.39296468379008,1.39296468379008,190.241721907097,0.0,1.0
1990-11-14,5.0,5.0,5.0,5.0,0,1.39296468379008,1.39296468379008,1.39296468379008,1.39296468379008,0,0.0,1.0
1990-11-15,5.5,5.5,5.0,5.0,2400,1.53226115216909,1.53226115216909,1.39296468379008,1.39296468379008,8614.71948258552,0.0,1.0
1990-11-16,6.0,6.25,5.5,5.75,16427,1.67155762054809,1.7412058547376,1.53226115216909,1.60190938635859,58964.1653918471,0.0,1.0
1990-11-19,7.0,7.5,6.5,6.75,8107,1.95015055730611,2.08944702568512,1.8108540889271,1.88050232311661,29099.8045188837,0.0,1.0
1990-11-20,7.0,7.0,7.0,7.0,0,1.95015055730611,1.95015055730611,1.95015055730611,1.95015055730611,0,0.0,1.0
1990-11-21,7.0,7.0,7.0,7.0,0,1.95015055730611,1.95015055730611,1.95015055730611,1.95015055730611,0,0.0,1.0
1990-11-23,6.62,6.62,6.62,6.62,587,1.84428524133806,1.84428524133806,1.84428524133806,1.84428524133806,2107.01680678239,0.0,1.0
1990-11-26,7.25,7.25,6.75,6.75,587,2.01979879149561,2.01979879149561,1.88050232311661,1.88050232311661,2107.01680678238,0.0,1.0
1990-11-27,7.25,7.25,7.25,7.25,427,2.01979879149561,2.01979879149561,2.01979879149561,2.01979879149561,1532.70217461001,0.0,1.0
1990-11-28,7.25,7.25,7.25,7.25,160,2.01979879149561,2.01979879149561,2.01979879149561,2.01979879149561,574.314632172371,0.0,1.0
1990-11-29,7.5,7.5,7.25,7.25,2667,2.08944702568512,2.08944702568512,2.01979879149561,2.01979879149561,9573.10702502317,0.0,1.0
1990-11-30,7.5,7.5,7.5,7.5,0,2.08944702568512,2.08944702568512,2.08944702568512,2.08944702568512,0,0.0,1.0
1990-12-03,7.25,7.87,7.25,7.25,28160,2.01979879149561,2.19252641228558,2.01979879149561,2.01979879149561,101079.375262337,0.0,1.0
1990-12-04,7.38,7.75,7.25,7.75,2667,2.05601587327416,2.15909525987462,2.01979879149561,2.15909525987462,9573.10702502317,0.0,1.0
1990-12-05,7.0,7.5,7.0,7.5,1707,1.95015055730611,2.08944702568512,1.95015055730611,2.08944702568512,6127.21923198897,0.0,1.0
1990-12-06,7.38,7.38,7.25,7.25,2187,2.05601587327416,2.05601587327416,2.01979879149561,2.01979879149561,7850.16312850606,0.0,1.0
1990-12-07,7.25,7.25,7.25,7.25,53,2.01979879149561,2.01979879149561,2.01979879149561,2.01979879149561,190.241721907098,0.0,1.0
1990-12-10,7.38,7.38,7.38,7.38,1067,2.05601587327416,2.05601587327416,2.05601587327416,2.05601587327416,3829.96070329948,0.0,1.0
1990-12-11,8.0,8.0,8.0,8.0,267,2.22874349406413,2.22874349406413,2.22874349406413,2.22874349406413,958.38754243764,0.0,1.0
1990-12-12,8.0,8.0,8.0,8.0,0,2.22874349406413,2.22874349406413,2.22874349406413,2.22874349406413,0,0.0,1.0
1990-12-13,8.0,8.0,8.0,8.0,0,2.22874349406413,2.22874349406413,2.22874349406413,2.22874349406413,0,0.0,1.0
1990-12-14,8.0,8.0,8.0,8.0,0,2.22874349406413,2.22874349406413,2.22874349406413,2.22874349406413,0,0.0,1.0
1990-12-17,7.75,8.0,7.75,8.0,1493,2.15909525987462,2.22874349406413,2.15909525987462,2.22874349406413,5359.07341145843,0.0,1.0
1990-12-18,7.0,7.25,7.0,7.25,2240,1.95015055730611,2.01979879149561,1.95015055730611,2.01979879149561,8040.40485041317,0.0,1.0
1990-12-19,7.0,7.0,7.0,7.0,0,1.95015055730611,1.95015055730611,1.95015055730611,1.95015055730611,0,0.0,1.0
1990-12-20,7.75,7.75,7.75,7.75,427,2.15909525987462,2.15909525987462,2.15909525987462,2.15909525987462,1532.70217461001,0.0,1.0
1990-12-21,8.0,8.0,7.5,7.5,5920,2.22874349406413,2.22874349406413,2.08944702568512,2.08944702568512,21249.6413903776,0.0,1.0
1990-12-24,8.0,8.0,8.0,8.0,0,2.22874349406413,2.22874349406413,2.22874349406413,2.22874349406413,0,0.0,1.0
1990-12-26,7.87,8.25,7.75,8.25,7467,2.19252641228558,2.29839172825363,2.15909525987462,2.29839172825363,26802.5459901943,0.0,1.0
1990-12-27,7.87,7.87,7.87,7.87,0,2.19252641228558,2.19252641228558,2.19252641228558,2.19252641228558,0,0.0,1.0
1990-12-28,8.25,8.75,7.75,7.75,4800,2.29839172825363,2.43768819663264,2.15909525987462,2.15909525987462,17229.4389651711,0.0,1.0
1990-12-31,8.25,8.25,8.25,8.25,587,2.29839172825363,2.29839172825363,2.29839172825363,2.29839172825363,2107.01680678238,0.0,1.0
1991-01-02,8.75,9.0,8.5,8.75,907,2.43768819663264,2.50733643082214,2.36803996244313,2.43768819663264,3255.64607112712,0.0,1.0
1991-01-03,8.0,8.5,8.0,8.5,1227,2.22874349406413,2.36803996244313,2.22874349406413,2.36803996244313,4404.27533547185,0.0,1.0
1991-01-04,8.25,8.25,7.75,7.75,693,2.29839172825363,2.29839172825363,2.15909525987462,2.15909525987462,2487.50025059658,0.0,1.0
1991-01-07,7.5,7.5,7.5,7.5,2187,2.08944702568512,2.08944702568512,2.08944702568512,2.08944702568512,7850.16312850607,0.0,1.0
1991-01-08,8.0,8.0,7.5,7.5,11200,2.22874349406413,2.22874349406413,2.08944702568512,2.08944702568512,40202.0242520658,0.0,1.0
1991-01-09,8.0,8.0,8.0,8.0,0,2.22874349406413,2.22874349406413,2.22874349406413,2.22874349406413,0,0.0,1.0
1991-01-10,8.0,8.0,8.0,8.0,0,2.22874349406413,2.22874349406413,2.22874349406413,2.22874349406413,0,0.0,1.0
1991-01-11,8.0,8.0,8.0,8.0,0,2.22874349406413,2.22874349406413,2.22874349406413,2.22874349406413,0,0.0,1.0
1991-01-14,8.0,8.0,8.0,8.0,0,2.22874349406413,2.22874349406413,2.22874349406413,2.22874349406413,0,0.0,1.0
1991-01-15,8.0,8.0,7.75,7.75,2187,2.22874349406413,2.22874349406413,2.15909525987462,2.15909525987462,7850.16312850606,0.0,1.0
1991-01-16,7.25,7.25,7.25,7.25,53,2.01979879149561,2.01979879149561,2.01979879149561,2.01979879149561,190.241721907098,0.0,1.0
1991-01-17,7.5,7.5,7.5,7.5,53,2.08944702568512,2.08944702568512,2.08944702568512,2.08944702568512,190.241721907097,0.0,1.0
1991-01-18,8.0,8.5,7.75,8.0,21067,2.22874349406413,2.36803996244313,2.15909525987462,2.22874349406413,75619.2897248455,0.0,1.0
1991-01-21,8.0,8.0,8.0,8.0,0,2.22874349406413,2.22874349406413,2.22874349406413,2.22874349406413,0,0.0,1.0
1991-01-22,8.0,8.0,8.0,8.0,0,2.22874349406413,2.22874349406413,2.22874349406413,2.22874349406413,0,0.0,1.0
1991-01-23,8.0,8.0,8.0,8.0,0,2.22874349406413,2.22874349406413,2.22874349406413,2.22874349406413,0,0.0,1.0
1991-01-24,8.0,8.0,8.0,8.0,0,2.22874349406413,2.22874349406413,2.22874349406413,2.22874349406413,0,0.0,1.0
1991-01-25,8.0,8.25,8.0,8.0,3040,2.22874349406413,2.29839172825363,2.22874349406413,2.22874349406413,10911.978011275,0.0,1.0
1991-01-28,8.25,8.75,8.25,8.75,6560,2.29839172825363,2.43768819663264,2.29839172825363,2.43768819663264,23546.8999190671,0.0,1.0
1991-01-29,8.25,8.25,8.25,8.25,693,2.29839172825363,2.29839172825363,2.29839172825363,2.29839172825363,2487.50025059658,0.0,1.0
1991-01-30,8.75,8.75,8.5,8.5,267,2.43768819663264,2.43768819663264,2.36803996244313,2.36803996244313,958.387542437641,0.0,1.0
1991-01-31,8.75,8.75,8.75,8.75,160,2.43768819663264,2.43768819663264,2.43768819663264,2.43768819663264,574.314632172369,0.0,1.0
1991-02-01,8.87,8.87,8.75,8.75,1120,2.4711193490436,2.4711193490436,2.43768819663264,2.43768819663264,4020.20242520659,0.0,1.0
1991-02-04,10.0,10.0,9.0,9.5,4853,2.78592936758016,2.78592936758016,2.50733643082214,2.64663289920115,17419.6806870782,0.0,1.0
1991-02-05,9.5,9.5,9.25,9.37,3253,2.64663289920115,2.64663289920115,2.57698466501165,2.61041581742261,11676.5343653545,0.0,1.0
1991-02-06,9.25,9.5,9.25,9.25,1493,2.57698466501165,2.64663289920115,2.57698466501165,2.57698466501165,5359.07341145841,0.0,1.0
1991-02-07,9.5,10.0,9.25,9.25,8160,2.64663289920115,2.78592936758016,2.57698466501165,2.57698466501165,29290.0462407908,0.0,1.0
1991-02-08,10.0,10.0,10.0,10.0,693,2.78592936758016,2.78592936758016,2.78592936758016,2.78592936758016,2487.50025059657,0.0,1.0
1991-02-11,10.0,10.0,9.5,10.0,14027,2.78592936758016,2.78592936758016,2.64663289920115,2.78592936758016,50349.4459092614,0.0,1.0
1991-02-12,9.25,9.25,9.25,9.25,53,2.57698466501165,2.57698466501165,2.57698466501165,2.57698466501165,190.241721907097,0.0,1.0
1991-02-13,9.25,9.25,9.25,9.25,427,2.57698466501165,2.57698466501165,2.57698466501165,2.57698466501165,1532.70217461001,0.0,1.0
1991-02-14,9.37,9.37,9.25,9.25,2400,2.61041581742261,2.61041581742261,2.57698466501165,2.57698466501165,8614.71948258553,0.0,1.0
1991-02-15,9.5,9.75,9.37,9.5,2773,2.64663289920115,2.71628113339065,2.61041581742261,2.64663289920115,9953.59046883738,0.0,1.0
1991-02-19,9.63,10.0,9.5,10.0,3733,2.68284998097969,2.78592936758016,2.64663289920115,2.78592936758016,13399.4782618716,0.0,1.0
1991-02-20,9.25,9.25,9.25,9.25,267,2.57698466501165,2.57698466501165,2.57698466501165,2.57698466501165,958.38754243764,0.0,1.0
1991-02-21,9.5,9.63,9.25,9.25,4800,2.64663289920115,2.68284998097969,2.57698466501165,2.57698466501165,17229.4389651711,0.0,1.0
1991-02-22,9.5,9.5,9.5,9.5,1493,2.64663289920115,2.64663289920115,2.64663289920115,2.64663289920115,5359.07341145842,0.0,1.0
1991-02-25,9.5,9.5,9.5,9.5,853,2.64663289920115,2.64663289920115,2.64663289920115,2.64663289920115,3061.81488276894,0.0,1.0
1991-02-26,9.63,9.63,9.5,9.5,8960,2.68284998097969,2.68284998097969,2.64663289920115,2.64663289920115,32161.6194016527,0.0,1.0
1991-02-27,9.75,10.0,9.5,9.5,1600,2.71628113339065,2.78592936758016,2.64663289920115,2.64663289920115,5743.1463217237,0.0,1.0
1991-02-28,9.75,9.75,9.75,9.75,0,2.71628113339065,2.71628113339065,2.71628113339065,2.71628113339065,0,0.0,1.0
1991-03-01,10.0,10.0,10.0,10.0,1067,2.78592936758016,2.78592936758016,2.78592936758016,2.78592936758016,3829.96070329949,0.0,1.0
1991-03-04,9.75,9.88,9.25,9.25,7040,2.71628113339065,2.7524982151692,2.57698466501165,2.57698466501165,25269.8438155843,0.0,1.0
1991-03-05,10.25,10.25,9.5,10.0,6773,2.85557760176966,2.85557760176966,2.64663289920115,2.78592936758016,24311.4562731466,0.0,1.0
1991-03-06,10.75,10.75,10.0,10.0,29920,2.99487407014867,2.99487407014867,2.78592936758016,2.78592936758016,107396.836216233,0.0,1.0
1991-03-07,10.0,10.75,10.0,10.0,1067,2.78592936758016,2.99487407014867,2.78592936758016,2.78592936758016,3829.96070329949,0.0,1.0
1991-03-08,10.5,10.75,10.0,10.0,1600,2.92522583595917,2.99487407014867,2.78592936758016,2.78592936758016,5743.14632172369,0.0,1.0
1991-03-11,12.25,13.25,10.75,10.75,64373,3.41276347528569,3.69135641204371,2.99487407014867,2.99487407014867,231064.7238552,0.0,1.0
1991-03-12,13.75,14.25,12.25,13.25,40160,3.83065288042272,3.96994934880173,3.41276347528569,3.69135641204371,144152.972675265,0.0,1.0
1991-03-13,13.25,14.0,13.0,13.75,44853,3.69135641204371,3.90030111461222,3.62170817785421,3.83065288042272,160998.33873017,0.0,1.0
1991-03-14,13.75,13.75,12.75,12.75,40907,3.83065288042272,3.83065288042272,3.5520599436647,3.5520599436647,146834.304114219,0.0,1.0
1991-03-15,13.13,13.75,13.0,13.25,11733,3.65792525963275,3.83065288042272,3.62170817785421,3.69135641204371,42115.20987049,0.0,1.0
1991-03-18,12.25,13.25,12.0,12.75,19360,3.41276347528569,3.69135641204371,3.34311524109619,3.5520599436647,69492.0704928568,0.0,1.0
1991-03-19,12.0,12.25,11.25,12.25,8107,3.34311524109619,3.41276347528569,3.13417053852768,3.41276347528569,29099.8045188837,0.0,1.0
1991-03-20,12.25,12.25,11.25,12.0,5493,3.41276347528569,3.41276347528569,3.13417053852768,3.34311524109619,19716.9392157677,0.0,1.0
1991-03-21,12.75,13.0,12.5,12.5,23040,3.5520599436647,3.62170817785421,3.4824117094752,3.4824117094752,82701.3070328212,0.0,1.0
1991-03-22,12.5,12.75,12.25,12.75,8320,3.4824117094752,3.5520599436647,3.41276347528569,3.5520599436647,29864.3608729632,0.0,1.0
1991-03-25,12.5,12.5,11.75,12.5,17973,3.4824117094752,3.4824117094752,3.27346700690669,3.4824117094752,64513.4805252124,0.0,1.0
1991-03-26,12.38,12.5,11.75,12.5,9493,3.44898055706424,3.4824117094752,3.27346700690669,3.4824117094752,34074.8050200768,0.0,1.0
1991-03-27,14.0,14.0,12.25,13.0,68800,3.90030111461222,3.90030111461222,3.41276347528569,3.62170817785421,246955.291834119,0.0,1.0
1991-03-28,13.5,14.25,13.5,14.0,22453,3.76100464623321,3.96994934880173,3.76100464623321,3.90030111461222,80594.2902260389,0.0,1.0
1991-04-01,14.75,15.75,13.75,14.75,39093,4.10924581718073,4.38783875393875,3.83065288042272,4.10924581718073,140323.011971965,0.0,1.0
1991-04-02,17.0,17.0,14.75,15.5,109120,4.73607992488627,4.73607992488627,4.10924581718073,4.31819051974924,391682.579141556,0.0,1.0
1991-04-03,18.0,18.5,16.5,17.25,99573,5.01467286164428,5.15396933002329,4.59678345650726,4.80572815907577,357413.942933121,0.0,1.0
1991-04-04,18.0,18.5,17.5,18.25,37973,5.01467286164428,5.15396933002329,4.87537639326528,5.08432109583379,136302.809546759,0.0,1.0
1991-04-05,16.5,18.25,16.5,18.25,32533,4.59678345650726,5.08432109583379,4.59678345650726,5.08432109583379,116776.112052898,0.0,1.0
1991-04-08,17.25,17.25,16.25,17.25,28160,4.80572815907577,4.80572815907577,4.52713522231776,4.80572815907577,101079.375262337,0.0,1.0
1991-04-09,17.25,18.0,17.0,17.0,12693,4.80572815907577,5.01467286164428,4.73607992488627,4.73607992488627,45561.0976635243,0.0,1.0
1991-04-10,18.25,18.25,17.5,18.0,16427,5.08432109583379,5.08432109583379,4.87537639326528,5.01467286164428,58964.1653918469,0.0,1.0
1991-04-11,18.13,18.25,17.75,18.25,18027,5.05088994342283,5.08432109583379,4.94502462745478,5.08432109583379,64707.3117135706,0.0,1.0
1991-04-12,17.75,18.25,17.75,18.25,19573,4.94502462745478,5.08432109583379,4.94502462745478,5.08432109583379,70256.6268469362,0.0,1.0
1991-04-15,17.75,18.25,17.75,18.25,27520,4.94502462745478,5.08432109583379,4.94502462745478,5.08432109583379,98782.1167336475,0.0,1.0
1991-04-16,16.75,17.75,16.75,17.5,24267,4.66643169069676,4.94502462745478,4.66643169069676,4.87537639326528,87105.5823682931,0.0,1.0
1991-04-17,17.0,17.5,16.5,17.25,23893,4.73607992488627,4.87537639326528,4.59678345650726,4.80572815907577,85763.1219155901,0.0,1.0
1991-04-18,17.5,17.5,16.75,17.5,5707,4.87537639326528,4.87537639326528,4.66643169069676,4.87537639326528,20485.0850362982,0.0,1.0
1991-04-19,17.0,17.5,16.5,17.5,14987,4.73607992488627,4.87537639326528,4.59678345650726,4.87537639326528,53795.3337022956,0.0,1.0
1991-04-22,15.0,16.75,14.75,16.0,25120,4.17889405137024,4.66643169069676,4.10924581718073,4.45748698812825,90167.3972510619,0.0,1.0
1991-04-23,16.0,16.0,15.0,15.75,9653,4.45748698812825,4.45748698812825,4.17889405137024,4.38783875393875,34649.1196522493,0.0,1.0
1991-04-24,16.5,16.5,15.5,15.5,5333,4.59678345650726,4.59678345650726,4.31819051974924,4.31819051974924,19142.6245835953,0.0,1.0
1991-04-25,16.75,16.75,16.0,16.75,3787,4.66643169069676,4.66643169069676,4.45748698812825,4.66643169069676,13593.3094502298,0.0,1.0
1991-04-26,16.0,16.5,15.5,16.0,20160,4.45748698812825,4.59678345650726,4.31819051974924,4.45748698812825,72363.6436537186,0.0,1.0
1991-04-29,15.25,16.0,15.25,16.0,3893,4.24854228555974,4.45748698812825,4.24854228555974,4.45748698812825,13973.792894044,0.0,1.0
1991-04-30,15.75,16.5,15.25,15.25,21760,4.38783875393875,4.59678345650726,4.24854228555974,4.24854228555974,78106.7899754422,0.0,1.0
1991-05-01,15.25,16.0,15.25,15.25,4000,4.24854228555974,4.45748698812825,4.24854228555974,4.24854228555974,14357.8658043092,0.0,1.0
1991-05-02,16.0,16.0,15.0,16.0,12960,4.45748698812825,4.45748698812825,4.17889405137024,4.45748698812825,46519.485205962,0.0,1.0
1991-05-03,16.0,16.0,15.25,15.25,2773,4.45748698812825,4.45748698812825,4.24854228555974,4.24854228555974,9953.59046883738,0.0,1.0
1991-05-06,16.0,16.0,15.25,16.0,11467,4.45748698812825,4.45748698812825,4.24854228555974,4.45748698812825,41160.4117945035,0.0,1.0
1991-05-07,15.38,16.0,15.25,16.0,7627,4.28475936733828,4.45748698812825,4.24854228555974,4.45748698812825,27376.8606223667,0.0,1.0
1991-05-08,16.0,16.0,15.0,15.0,8160,4.45748698812825,4.45748698812825,4.17889405137024,4.17889405137024,29290.0462407909,0.0,1.0
1991-05-09,16.63,17.0,15.75,16.0,10027,4.6330005382858,4.73607992488627,4.38783875393875,4.45748698812825,35991.5801049522,0.0,1.0
1991-05-10,17.5,18.0,16.5,16.5,26453,4.88373418136802,5.02326944369282,4.60466365671842,4.60466365671842,94789.6594712544,0.03,1.0
1991-05-13,17.75,18.25,17.5,18.25,22400,4.95350181253042,5.09303707485522,4.88373418136802,5.09303707485522,80266.4488774845,0.0,1.0
1991-05-14,17.5,18.25,17.25,17.5,35627,4.88373418136802,5.09303707485522,4.81396655020562,4.88373418136802,127663.070274917,0.0,1.0
1991-05-15,16.75,17.75,16.75,17.0,8960,4.67443128788082,4.95350181253042,4.67443128788082,4.74419891904322,32106.5795509938,0.0,1.0
1991-05-16,16.25,17.0,16.25,16.25,2667,4.53489602555602,4.74419891904322,4.53489602555602,4.53489602555602,9556.7240694755,0.0,1.0
1991-05-17,15.75,17.0,15.25,16.25,22827,4.39536076323122,4.74419891904322,4.25582550090641,4.53489602555602,81796.5280592116,0.0,1.0
1991-05-20,15.25,15.75,15.25,15.25,7840,4.25582550090641,4.39536076323122,4.25582550090641,4.25582550090641,28093.2571071196,0.0,1.0
1991-05-21,15.75,15.75,15.25,15.25,1120,4.39536076323122,4.39536076323122,4.25582550090641,4.25582550090641,4013.32244387423,0.0,1.0
1991-05-22,16.25,16.25,15.75,15.75,4373,4.53489602555602,4.53489602555602,4.39536076323122,4.39536076323122,15669.8741491625,0.0,1.0
1991-05-23,16.75,17.0,16.25,16.25,6187,4.67443128788082,4.74419891904322,4.53489602555602,4.53489602555602,22170.0231787945,0.0,1.0
1991-05-24,16.75,16.75,16.0,16.75,7893,4.67443128788082,4.67443128788082,4.46512839439362,4.67443128788082,28283.1732584815,0.0,1.0
1991-05-28,16.75,16.75,16.0,16.0,7733,4.67443128788082,4.67443128788082,4.46512839439362,4.46512839439362,27709.8414807852,0.0,1.0
1991-05-29,19.5,19.75,16.25,16.25,134400,5.44187523066722,5.51164286182962,4.53489602555602,4.53489602555602,481598.693264907,0.0,1.0
1991-05-30,19.0,20.0,18.75,19.5,70133,5.30233996834242,5.58141049299202,5.23257233718002,5.44187523066722,251309.234782349,0.0,1.0
1991-05-31,15.75,19.25,15.5,19.25,105600,4.39536076323122,5.37210759950482,4.32559313206882,5.37210759950482,378398.97327957,0.0,1.0
1991-06-03,16.25,16.5,15.75,16.5,13653,4.53489602555602,4.60466365671842,4.39536076323122,4.60466365671842,48923.1172555489,0.0,1.0
1991-06-04,15.75,16.25,15.25,16.25,16533,4.39536076323122,4.53489602555602,4.25582550090641,4.53489602555602,59243.0892540827,0.0,1.0
1991-06-05,16.0,16.0,15.25,15.25,7893,4.46512839439362,4.46512839439362,4.25582550090641,4.25582550090641,28283.1732584815,0.0,1.0
1991-06-06,15.25,15.25,15.25,15.25,1973,4.25582550090641,4.25582550090641,4.25582550090641,4.25582550090641,7069.89748371773,0.0,1.0
1991-06-07,15.25,15.5,14.75,15.25,18293,4.25582550090641,4.32559313206882,4.11629023858161,4.25582550090641,65549.7388087423,0.0,1.0
1991-06-10,15.0,15.25,14.25,14.75,13227,4.18605786974401,4.25582550090641,3.97675497625681,4.11629023858161,47396.6213974326,0.0,1.0
1991-06-11,14.0,14.75,13.75,14.75,21333,3.90698734509441,4.11629023858161,3.83721971393201,4.11629023858161,76443.0425849723,0.0,1.0
1991-06-12,14.0,14.5,13.25,13.25,52160,3.90698734509441,4.04652260741921,3.69768445160721,3.69768445160721,186906.159529,0.0,1.0
1991-06-13,14.63,15.0,14.25,14.5,18667,4.08280177562366,4.18605786974401,3.97675497625681,4.04652260741921,66889.9018391074,0.0,1.0
1991-06-14,14.63,15.0,14.25,15.0,13653,4.08280177562366,4.18605786974401,3.97675497625681,4.18605786974401,48923.117255549,0.0,1.0
1991-06-17,14.5,14.75,14.5,14.5,10773,4.04652260741921,4.11629023858161,4.04652260741921,4.04652260741921,38603.1452570153,0.0,1.0
1991-06-18,14.5,14.75,14.5,14.5,8160,4.04652260741921,4.11629023858161,4.04652260741921,4.04652260741921,29239.9206625123,0.0,1.0
1991-06-19,15.0,15.0,14.5,14.5,15627,4.18605786974401,4.18605786974401,4.04652260741921,4.04652260741921,55996.5980628774,0.0,1.0
1991-06-20,15.0,15.25,14.5,14.5,24373,4.18605786974401,4.25582550090641,4.04652260741921,4.04652260741921,87336.3463612024,0.0,1.0
1991-06-21,15.0,15.25,15.0,15.0,11253,4.18605786974401,4.25582550090641,4.18605786974401,4.18605786974401,40323.1405901042,0.0,1.0
1991-06-24,15.0,15.25,15.0,15.25,22240,4.18605786974401,4.25582550090641,4.18605786974401,4.25582550090641,79693.1170997884,0.0,1.0
1991-06-25,14.75,15.25,14.75,15.0,6187,4.11629023858161,4.25582550090641,4.11629023858161,4.18605786974401,22170.0231787945,0.0,1.0
1991-06-26,14.87,15.0,14.75,14.75,22933,4.14977870153957,4.18605786974401,4.11629023858161,4.11629023858161,82176.3603619354,0.0,1.0
1991-06-27,14.63,15.0,14.5,15.0,10400,4.08280177562366,4.18605786974401,4.04652260741921,4.18605786974401,37266.5655502607,0.0,1.0
1991-06-28,14.5,14.75,14.5,14.75,853,4.04652260741921,4.11629023858161,4.04652260741921,4.11629023858161,3056.5750398435,0.0,1.0
1991-07-01,14.75,15.25,14.5,15.25,3467,4.11629023858161,4.25582550090641,4.04652260741921,4.25582550090641,12423.3829579571,0.0,1.0
1991-07-02,14.75,15.25,14.75,15.25,57440,4.11629023858161,4.25582550090641,4.11629023858161,4.25582550090641,205826.108192979,0.0,1.0
1991-07-03,14.5,15.0,14.5,14.5,1707,4.04652260741921,4.18605786974401,4.04652260741921,4.04652260741921,6116.7334032976,0.0,1.0
1991-07-05,14.0,14.5,14.0,14.25,6667,3.90698734509441,4.04652260741921,3.90698734509441,3.97675497625681,23890.0185118835,0.0,1.0
1991-07-08,13.75,14.0,13.75,13.75,17333,3.83721971393201,3.90698734509441,3.83721971393201,3.83721971393201,62109.7481425644,0.0,1.0
1991-07-09,13.75,14.5,13.75,14.5,5120,3.83721971393201,4.04652260741921,3.83721971393201,4.04652260741921,18346.6168862822,0.0,1.0
1991-07-10,13.75,14.5,13.75,14.5,10400,3.83721971393201,4.04652260741921,3.83721971393201,4.04652260741921,37266.5655502607,0.0,1.0
1991-07-11,14.25,14.5,13.75,13.75,9867,3.97675497625681,4.04652260741921,3.83721971393201,3.83721971393201,35356.6540658099,0.0,1.0
1991-07-12,14.0,14.0,14.0,14.0,1227,3.90698734509441,3.90698734509441,3.90698734509441,3.90698734509441,4396.73807020865,0.0,1.0
1991-07-15,13.75,14.75,13.75,14.0,7040,3.83721971393201,4.11629023858161,3.83721971393201,3.90698734509441,25226.598218638,0.0,1.0
1991-07-16,13.75,14.5,13.75,13.87,4587,3.83721971393201,4.04652260741921,3.83721971393201,3.87070817688997,16436.7054018313,0.0,1.0
1991-07-17,13.75,14.25,13.75,13.75,4587,3.83721971393201,3.97675497625681,3.83721971393201,3.83721971393201,16436.7054018313,0.0,1.0
1991-07-18,14.12,14.25,13.75,14.25,32373,3.94047580805237,3.97675497625681,3.83721971393201,3.97675497625681,116002.935246018,0.0,1.0
1991-07-19,14.5,14.5,14.0,14.5,3093,4.04652260741921,4.04652260741921,3.90698734509441,4.04652260741921,11083.219927592,0.0,1.0
1991-07-22,13.75,14.5,13.75,13.75,2453,3.83721971393201,4.04652260741921,3.83721971393201,3.83721971393201,8789.89281680669,0.0,1.0
1991-07-23,13.87,14.0,13.75,14.0,3893,3.87070817688997,3.90698734509441,3.83721971393201,3.90698734509441,13949.8788160735,0.0,1.0
1991-07-24,14.5,14.5,13.75,14.5,693,4.04652260741921,4.04652260741921,3.83721971393201,4.04652260741921,2483.24326214718,0.0,1.0
1991-07-25,15.0,15.0,14.0,14.25,14507,4.18605786974401,4.18605786974401,3.90698734509441,3.97675497625681,51983.2756190031,0.0,1.0
1991-07-26,14.5,15.0,14.5,14.75,2560,4.04652260741921,4.18605786974401,4.04652260741921,4.11629023858161,9173.3084431411,0.0,1.0
1991-07-29,14.63,14.75,14.5,14.5,21493,4.08280177562366,4.11629023858161,4.04652260741921,4.04652260741921,77016.3743626686,0.0,1.0
1991-07-30,14.75,15.25,14.5,15.25,6187,4.11629023858161,4.25582550090641,4.04652260741921,4.25582550090641,22170.0231787945,0.0,1.0
1991-07-31,14.25,14.75,14.25,14.38,1067,3.97675497625681,4.11629023858161,3.97675497625681,4.01303414446126,3823.40629251233,0.0,1.0
1991-08-01,14.25,14.38,14.25,14.25,5227,3.97675497625681,4.01303414446126,3.97675497625681,3.97675497625681,18730.0325126166,0.0,1.0
1991-08-02,14.0,14.5,14.0,14.0,1333,3.90698734509441,4.04652260741921,3.90698734509441,3.90698734509441,4776.57037293246,0.0,1.0
1991-08-05,14.25,14.25,14.0,14.0,2453,3.97675497625681,3.97675497625681,3.90698734509441,3.90698734509441,8789.89281680669,0.0,1.0
1991-08-06,14.38,14.75,14.0,14.0,2933,4.01303414446126,4.11629023858161,3.90698734509441,3.90698734509441,10509.8881498956,0.0,1.0
1991-08-07,14.5,14.5,14.0,14.0,1973,4.04652260741921,4.04652260741921,3.90698734509441,3.90698734509441,7069.89748371773,0.0,1.0
1991-08-08,14.0,14.5,14.0,14.5,1067,3.90698734509441,4.04652260741921,3.90698734509441,4.04652260741921,3823.40629251233,0.0,1.0
1991-08-09,14.0,14.5,14.0,14.5,693,3.90698734509441,4.04652260741921,3.90698734509441,4.04652260741921,2483.24326214718,0.0,1.0
1991-08-12,14.0,14.5,14.0,14.5,1493,3.90698734509441,4.04652260741921,3.90698734509441,4.04652260741921,5349.90215062878,0.0,1.0
1991-08-13,14.0,14.75,14.0,14.0,6773,3.90698734509441,4.11629023858161,3.90698734509441,3.90698734509441,24269.8508146073,0.0,1.0
1991-08-14,14.0,14.5,14.0,14.0,38933,3.90698734509441,4.04652260741921,3.90698734509441,3.90698734509441,139509.538131567,0.0,1.0
1991-08-15,14.0,14.5,14.0,14.5,1973,3.90698734509441,4.04652260741921,3.90698734509441,4.04652260741921,7069.89748371773,0.0,1.0
1991-08-16,14.5,14.5,14.0,14.0,2773,4.04652260741921,4.04652260741921,3.90698734509441,3.90698734509441,9936.55637219933,0.0,1.0
1991-08-19,14.25,14.25,13.75,13.75,10027,3.97675497625681,3.97675497625681,3.83721971393201,3.83721971393201,35929.9858435062,0.0,1.0
1991-08-20,14.0,14.5,13.5,13.87,22187,3.90698734509441,4.04652260741921,3.76745208276961,3.87070817688997,79503.2009484264,0.0,1.0
1991-08-21,14.5,14.75,14.0,14.75,4587,4.04652260741921,4.11629023858161,3.90698734509441,4.11629023858161,16436.7054018313,0.0,1.0
1991-08-22,14.5,14.75,14.0,14.0,3093,4.04652260741921,4.11629023858161,3.90698734509441,3.90698734509441,11083.219927592,0.0,1.0
1991-08-23,14.75,14.75,14.25,14.25,3040,4.11629023858161,4.11629023858161,3.97675497625681,3.97675497625681,10893.3037762301,0.0,1.0
1991-08-26,15.5,15.5,14.0,14.75,30400,4.32559313206882,4.32559313206882,3.90698734509441,4.11629023858161,108933.0377623,0.0,1.0
1991-08-27,16.12,16.25,15.0,15.75,17973,4.49861685735157,4.53489602555602,4.18605786974401,4.39536076323122,64403.0752533495,0.0,1.0
1991-08-28,17.0,17.0,16.0,16.5,31200,4.74419891904322,4.74419891904322,4.46512839439362,4.60466365671842,111799.696650782,0.0,1.0
1991-08-29,16.75,17.0,16.25,17.0,11040,4.67443128788082,4.74419891904322,4.53489602555602,4.74419891904322,39559.8926610459,0.0,1.0
1991-08-30,17.0,17.0,16.25,17.0,16107,4.74419891904322,4.74419891904322,4.53489602555602,4.74419891904322,57716.5933959662,0.0,1.0
1991-09-03,17.0,17.0,17.0,17.0,2560,4.74419891904322,4.74419891904322,4.74419891904322,4.74419891904322,9173.30844314109,0.0,1.0
1991-09-04,16.25,17.0,16.25,16.37,10773,4.53489602555602,4.74419891904322,4.53489602555602,4.56838448851397,38603.1452570152,0.0,1.0
1991-09-05,16.37,17.0,16.25,16.25,9067,4.56838448851397,4.74419891904322,4.53489602555602,4.53489602555602,32489.9951773282,0.0,1.0
1991-09-06,16.0,16.25,16.0,16.25,4800,4.46512839439362,4.53489602555602,4.46512839439362,4.53489602555602,17199.9533308895,0.0,1.0
1991-09-09,16.12,16.12,16.0,16.0,3307,4.50698897309106,4.50698897309106,4.47343818669087,4.47343818669087,11828.0387012882,0.03,1.0
1991-09-10,16.0,16.5,16.0,16.5,11200,4.47343818669087,4.61323313002496,4.47343818669087,4.61323313002496,40058.673557432,0.0,1.0
1991-09-11,15.75,15.75,15.75,15.75,1600,4.40354071502383,4.40354071502383,4.40354071502383,4.40354071502383,5722.6676510617,0.0,1.0
1991-09-12,16.5,16.5,15.75,16.25,7200,4.61323313002496,4.61323313002496,4.40354071502383,4.54333565835792,25752.0044297777,0.0,1.0
1991-09-13,16.0,16.75,16.0,16.0,1120,4.47343818669087,4.68313060169201,4.47343818669087,4.47343818669087,4005.8673557432,0.0,1.0
1991-09-16,16.0,16.0,16.0,16.0,0,4.47343818669087,4.47343818669087,4.47343818669087,4.47343818669087,0,0.0,1.0
1991-09-17,16.0,17.0,16.0,16.0,693,4.47343818669087,4.75302807335905,4.47343818669087,4.47343818669087,2478.6304263661,0.0,1.0
1991-09-18,16.25,16.25,16.0,16.0,1333,4.54333565835792,4.54333565835792,4.47343818669087,4.47343818669087,4767.69748679078,0.0,1.0
1991-09-19,16.0,17.0,16.0,17.0,1760,4.47343818669087,4.75302807335905,4.47343818669087,4.75302807335905,6294.93441616788,0.0,1.0
1991-09-20,16.0,16.25,16.0,16.0,7893,4.47343818669087,4.54333565835792,4.47343818669087,4.47343818669087,28230.6348561438,0.0,1.0
1991-09-23,15.75,16.0,15.75,16.0,2933,4.40354071502383,4.47343818669087,4.40354071502383,4.47343818669087,10490.3651378525,0.0,1.0
1991-09-24,15.88,15.88,15.75,15.75,2187,4.43988740029069,4.43988740029069,4.40354071502383,4.40354071502383,7822.17134554497,0.0,1.0
1991-09-25,15.5,15.5,15.5,15.5,853,4.33364324335678,4.33364324335678,4.33364324335678,4.33364324335678,3050.89719147227,0.0,1.0
1991-09-26,15.5,16.25,15.5,15.5,6400,4.33364324335678,4.54333565835792,4.33364324335678,4.33364324335678,22890.6706042468,0.0,1.0
1991-09-27,15.5,15.5,15.5,15.5,373,4.33364324335678,4.33364324335678,4.33364324335678,4.33364324335678,1334.09689615376,0.0,1.0
1991-09-30,16.25,16.25,16.25,16.25,160,4.54333565835792,4.54333565835792,4.54333565835792,4.54333565835792,572.26676510617,0.0,1.0
1991-10-01,15.75,16.25,15.75,15.75,3893,4.40354071502383,4.54333565835792,4.40354071502383,4.40354071502383,13923.9657284895,0.0,1.0
1991-10-02,16.0,16.0,16.0,16.0,1600,4.47343818669087,4.47343818669087,4.47343818669087,4.47343818669087,5722.66765106171,0.0,1.0
1991-10-03,15.75,15.75,15.75,15.75,1227,4.40354071502383,4.40354071502383,4.40354071502383,4.40354071502383,4388.57075490794,0.0,1.0
1991-10-04,16.25,16.25,16.25,16.25,160,4.54333565835792,4.54333565835792,4.54333565835792,4.54333565835792,572.26676510617,0.0,1.0
1991-10-07,16.12,16.25,15.75,16.25,9173,4.50698897309106,4.54333565835792,4.40354071502383,4.54333565835792,32808.7689769931,0.0,1.0
1991-10-08,15.75,15.75,15.75,15.75,1120,4.40354071502383,4.40354071502383,4.40354071502383,4.40354071502383,4005.86735574319,0.0,1.0
1991-10-09,16.25,16.25,15.5,15.5,7467,4.54333565835792,4.54333565835792,4.33364324335678,4.33364324335678,26706.9745940486,0.0,1.0
1991-10-10,16.0,16.0,16.0,16.0,373,4.47343818669087,4.47343818669087,4.47343818669087,4.47343818669087,1334.09689615376,0.0,1.0
1991-10-11,16.25,16.25,16.25,16.25,53,4.54333565835792,4.54333565835792,4.54333565835792,4.54333565835792,189.563365941419,0.0,1.0
1991-10-14,15.75,16.25,15.75,16.25,2933,4.40354071502383,4.54333565835792,4.40354071502383,4.54333565835792,10490.3651378525,0.0,1.0
1991-10-15,16.0,16.25,15.5,15.75,8800,4.47343818669087,4.54333565835792,4.33364324335678,4.40354071502383,31474.6720808394,0.0,1.0
1991-10-16,16.0,16.25,15.75,15.75,9867,4.47343818669087,4.54333565835792,4.40354071502383,4.40354071502383,35290.9760706412,0.0,1.0
1991-10-17,15.75,16.5,15.75,16.5,3733,4.40354071502383,4.61323313002496,4.40354071502383,4.61323313002496,13351.6989633833,0.0,1.0
1991-10-18,15.5,15.5,15.5,15.5,53,4.33364324335678,4.33364324335678,4.33364324335678,4.33364324335678,189.563365941419,0.0,1.0
1991-10-21,15.5,15.5,15.25,15.5,17760,4.33364324335678,4.33364324335678,4.26374577168974,4.33364324335678,63521.610926785,0.0,1.0
1991-10-22,15.25,15.75,15.25,15.75,2933,4.26374577168974,4.40354071502383,4.26374577168974,4.40354071502383,10490.3651378525,0.0,1.0
1991-10-23,15.5,15.75,15.25,15.5,17333,4.33364324335678,4.40354071502383,4.26374577168974,4.33364324335678,61994.3739974079,0.0,1.0
1991-10-24,15.38,15.38,15.38,15.38,5440,4.3000924569566,4.3000924569566,4.3000924569566,4.3000924569566,19457.0700136098,0.0,1.0
1991-10-25,15.5,15.75,15.38,15.75,16640,4.33364324335678,4.40354071502383,4.3000924569566,4.40354071502383,59515.7435710418,0.0,1.0
1991-10-28,15.5,15.75,15.25,15.75,2453,4.33364324335678,4.40354071502383,4.26374577168974,4.40354071502383,8773.56484253398,0.0,1.0
1991-10-29,15.75,16.0,15.63,16.0,71253,4.40354071502383,4.47343818669087,4.36998992862365,4.47343818669087,254848.273838187,0.0,1.0
1991-10-30,16.5,16.5,15.75,16.0,28640,4.61323313002496,4.61323313002496,4.40354071502383,4.47343818669087,102435.750954005,0.0,1.0
1991-10-31,17.5,17.5,16.5,17.0,52373,4.89282301669314,4.89282301669314,4.61323313002496,4.75302807335905,187320.795555659,0.0,1.0
1991-11-01,17.5,17.5,17.0,17.5,6187,4.89282301669314,4.89282301669314,4.75302807335905,4.89282301669314,22128.8404731992,0.0,1.0
1991-11-04,17.5,17.5,17.0,17.5,9173,4.89282301669314,4.89282301669314,4.75302807335905,4.89282301669314,32808.7689769932,0.0,1.0
1991-11-05,17.25,17.5,17.0,17.0,12693,4.8229255450261,4.89282301669314,4.75302807335905,4.75302807335905,45398.6378093289,0.0,1.0
1991-11-06,17.0,17.5,17.0,17.25,90560,4.75302807335905,4.89282301669314,4.75302807335905,4.8229255450261,323902.989050093,0.0,1.0
1991-11-07,17.5,17.5,17.0,17.12,4853,4.89282301669314,4.89282301669314,4.75302807335905,4.78657885975924,17357.5663191265,0.0,1.0
1991-11-08,17.25,18.0,17.0,17.0,35893,4.8229255450261,5.03261796002723,4.75302807335905,4.75302807335905,128377.318749724,0.0,1.0
1991-11-11,18.0,18.0,17.25,17.25,12053,5.03261796002723,5.03261796002723,4.8229255450261,4.8229255450261,43109.5707489042,0.0,1.0
1991-11-12,18.75,19.0,17.75,17.75,21120,5.24231037502837,5.31220784669541,4.96272048836019,4.96272048836019,75539.2129940145,0.0,1.0
1991-11-13,19.25,19.25,18.25,19.25,5920,5.38210531836246,5.38210531836246,5.10251543169428,5.38210531836246,21173.8703089283,0.0,1.0
1991-11-14,19.0,20.0,19.0,19.0,23733,5.31220784669541,5.59179773336359,5.31220784669541,5.31220784669541,84885.0446016547,0.0,1.0
1991-11-15,19.5,20.25,19.25,19.25,30400,5.4520027900295,5.66169520503064,5.38210531836246,5.38210531836246,108730.685370172,0.0,1.0
1991-11-18,19.5,19.5,18.25,18.5,14933,5.4520027900295,5.4520027900295,5.10251543169428,5.17241290336132,53410.3725208153,0.0,1.0
1991-11-19,17.0,19.5,17.0,19.5,29173,4.75302807335905,5.4520027900295,4.75302807335905,5.4520027900295,104342.114615265,0.0,1.0
1991-11-20,17.25,17.75,16.5,17.0,12320,4.8229255450261,4.96272048836019,4.61323313002496,4.75302807335905,44064.5409131751,0.0,1.0
1991-11-21,16.88,17.25,16.5,17.25,2773,4.71947728695887,4.8229255450261,4.61323313002496,4.8229255450261,9918.09837274632,0.0,1.0
1991-11-22,17.25,17.25,16.75,17.25,10133,4.8229255450261,4.8229255450261,4.68313060169201,4.8229255450261,36242.3695676302,0.0,1.0
1991-11-25,17.25,17.25,16.75,17.25,8107,4.8229255450261,4.8229255450261,4.68313060169201,4.8229255450261,28996.0416544733,0.0,1.0
1991-11-26,16.5,16.5,16.5,16.5,267,4.61323313002496,4.61323313002496,4.61323313002496,4.61323313002496,954.970164270923,0.0,1.0
1991-11-27,17.25,17.25,17.25,17.25,1493,4.8229255450261,4.8229255450261,4.8229255450261,4.8229255450261,5339.96425189695,0.0,1.0
1991-11-29,16.75,16.75,16.75,16.75,1493,4.68313060169201,4.68313060169201,4.68313060169201,4.68313060169201,5339.96425189695,0.0,1.0
1991-12-02,17.5,17.5,16.5,16.5,10773,4.89282301669314,4.89282301669314,4.61323313002496,4.61323313002496,38531.4366280549,0.0,1.0
1991-12-03,18.0,18.25,17.25,17.5,5333,5.03261796002723,5.10251543169428,4.8229255450261,4.89282301669314,19074.3666144451,0.0,1.0
1991-12-04,17.75,18.5,17.75,18.5,1707,4.96272048836019,5.17241290336132,4.96272048836019,5.17241290336132,6105.37105022646,0.0,1.0
1991-12-05,17.75,18.5,17.75,18.5,1707,4.96272048836019,5.17241290336132,4.96272048836019,5.17241290336132,6105.37105022646,0.0,1.0
1991-12-06,17.75,17.75,17.75,17.75,0,4.97110818496023,4.97110818496023,4.97110818496023,4.97110818496023,0,0.03,1.0
1991-12-09,17.75,18.25,17.75,18.25,8533,4.97110818496023,5.11113940143799,4.97110818496023,5.11113940143799,30468.2063565293,0.0,1.0
1991-12-10,18.0,18.75,17.75,17.75,41760,5.04112379319911,5.25117061791574,4.97110818496023,4.97110818496023,149109.609451384,0.0,1.0
1991-12-11,18.25,18.25,17.75,17.75,7040,5.11113940143799,5.11113940143799,4.97110818496023,4.97110818496023,25137.2521680494,0.0,1.0
1991-12-12,18.5,18.5,18.0,18.25,4800,5.18115500967686,5.18115500967686,5.04112379319911,5.11113940143799,17139.0355691246,0.0,1.0
1991-12-13,18.25,18.75,18.0,18.75,4373,5.11113940143799,5.25117061791574,5.04112379319911,5.25117061791574,15614.3755299546,0.0,1.0
1991-12-16,18.0,18.75,18.0,18.75,16533,5.04112379319911,5.25117061791574,5.04112379319911,5.25117061791574,59033.2656384036,0.0,1.0
1991-12-17,17.0,18.5,17.0,18.0,22400,4.7610613602436,5.18115500967686,4.7610613602436,5.04112379319911,79982.1659892483,0.0,1.0
1991-12-18,17.0,17.5,17.0,17.0,2773,4.7610613602436,4.90109257672136,4.7610613602436,4.7610613602436,9901.36367357971,0.0,1.0
1991-12-19,16.5,17.25,16.25,16.75,17387,4.62103014376585,4.83107696848248,4.55101453552698,4.69104575200473,62082.5857167437,0.0,1.0
1991-12-20,18.5,18.5,16.25,17.0,109600,5.18115500967686,5.18115500967686,4.55101453552698,4.7610613602436,391341.312161679,0.0,1.0
1991-12-23,19.38,20.0,19.0,19.0,48107,5.42760995067771,5.60124865911012,5.32118622615462,5.32118622615462,171772.413359141,0.0,1.0
1991-12-24,19.25,19.5,19.0,19.0,13920,5.39120183439349,5.46121744263237,5.32118622615462,5.32118622615462,49703.2031504614,0.0,1.0
1991-12-26,19.25,20.0,19.0,19.5,27893,5.39120183439349,5.60124865911012,5.32118622615462,5.46121744263237,99595.6498186653,0.0,1.0
1991-12-27,22.5,23.25,19.5,19.5,82453,6.30140474149889,6.51145156621552,5.46121744263237,5.46121744263237,294409.354121048,0.0,1.0
1991-12-30,23.0,24.25,22.5,23.25,91253,6.44143595797664,6.79151399917102,6.30140474149889,6.51145156621552,325830.91933111,0.0,1.0
1991-12-31,24.0,24.0,22.5,23.0,24907,6.72149839093215,6.72149839093215,6.30140474149889,6.44143595797664,88933.7414417056,0.0,1.0
1992-01-02,23.75,24.0,22.75,23.75,20640,6.65148278269327,6.72149839093215,6.37142034973776,6.65148278269327,73697.8529472359,0.0,1.0
1992-01-03,23.63,24.0,23.0,23.0,36267,6.61787529073861,6.72149839093215,6.44143595797664,6.44143595797664,129496.125621967,0.0,1.0
1992-01-06,23.12,23.63,23.0,23.25,15573,6.4750434499313,6.61787529073861,6.44143595797664,6.51145156621552,55605.4585245787,0.0,1.0
1992-01-07,21.5,23.25,21.0,23.0,31200,6.02134230854338,6.51145156621552,5.88131109206563,6.44143595797664,111403.73119931,0.0,1.0
1992-01-08,22.25,22.75,20.75,21.5,21333,6.23138913326001,6.37142034973776,5.81129548382675,6.02134230854338,76172.3012075283,0.0,1.0
1992-01-09,23.5,24.25,22.75,23.25,28640,6.58146717445439,6.79151399917102,6.37142034973776,6.51145156621552,102262.91222911,0.0,1.0
1992-01-10,23.25,24.0,23.25,23.5,10133,6.51145156621552,6.72149839093215,6.51145156621552,6.58146717445439,36181.2182129041,0.0,1.0
1992-01-13,23.75,24.0,23.25,24.0,11573,6.65148278269327,6.72149839093215,6.51145156621552,6.72149839093215,41322.9288836415,0.0,1.0
1992-01-14,23.25,24.0,23.25,24.0,5493,6.51145156621552,6.72149839093215,6.51145156621552,6.72149839093215,19613.483829417,0.0,1.0
1992-01-15,23.25,24.0,23.25,23.25,17600,6.51145156621552,6.72149839093215,6.51145156621552,6.51145156621552,62843.1304201236,0.0,1.0
1992-01-16,22.75,24.0,22.75,23.25,9227,6.37142034973776,6.72149839093215,6.37142034973776,6.51145156621552,32946.2252492319,0.0,1.0
1992-01-17,20.87,23.0,20.75,22.75,25227,5.84490297578141,6.44143595797664,5.81129548382675,6.37142034973776,90076.3438129807,0.0,1.0
1992-01-20,20.75,21.5,20.75,21.5,12587,5.81129548382675,6.02134230854338,5.81129548382675,6.02134230854338,44943.5501476191,0.0,1.0
1992-01-21,21.12,21.5,20.75,20.75,10720,5.91491858402029,6.02134230854338,5.81129548382675,5.81129548382675,38277.1794377117,0.0,1.0
1992-01-22,20.75,21.5,20.75,21.5,21493,5.81129548382675,6.02134230854338,5.81129548382675,6.02134230854338,76743.6023931658,0.0,1.0
1992-01-23,20.75,21.75,20.75,21.75,3253,5.81129548382675,6.09135791678226,5.81129548382675,6.09135791678226,11615.2672304922,0.0,1.0
1992-01-24,21.25,21.5,20.75,20.75,1973,5.95132670030451,6.02134230854338,5.81129548382675,5.81129548382675,7044.85774539226,0.0,1.0
1992-01-27,21.5,21.5,20.75,21.5,4853,6.02134230854338,6.02134230854338,5.81129548382675,6.02134230854338,17328.279086867,0.0,1.0
1992-01-28,20.75,21.5,20.75,21.5,2453,5.81129548382675,6.02134230854338,5.81129548382675,6.02134230854338,8758.76130230473,0.0,1.0
1992-01-29,21.5,21.5,20.75,21.5,13760,6.02134230854338,6.02134230854338,5.81129548382675,6.02134230854338,49131.9019648239,0.0,1.0
1992-01-30,21.0,21.75,21.0,21.75,4000,5.88131109206563,6.09135791678226,5.88131109206563,6.09135791678226,14282.5296409372,0.0,1.0
1992-01-31,20.75,21.75,20.75,21.0,32693,5.81129548382675,6.09135791678226,5.81129548382675,5.88131109206563,116734.68538779,0.0,1.0
1992-02-03,20.5,21.5,20.5,21.5,6560,5.74127987558788,6.02134230854338,5.74127987558788,6.02134230854338,23423.348611137,0.0,1.0
1992-02-04,20.75,20.75,20.5,20.5,427,5.81129548382675,5.81129548382675,5.74127987558788,5.74127987558788,1524.66003917005,0.0,1.0
1992-02-05,21.25,21.25,20.75,21.25,2773,5.95132670030451,5.95132670030451,5.81129548382675,5.95132670030451,9901.3636735797,0.0,1.0
1992-02-06,24.0,24.0,20.75,21.25,39307,6.72149839093215,6.72149839093215,5.81129548382675,5.95132670030451,140350.848149079,0.0,1.0
1992-02-07,23.75,24.25,23.5,24.0,9227,6.65148278269327,6.79151399917102,6.58146717445439,6.72149839093215,32946.2252492319,0.0,1.0
1992-02-10,23.25,24.25,23.25,23.88,21120,6.51145156621552,6.79151399917102,6.51145156621552,6.68789089897749,75411.7565041483,0.0,1.0
1992-02-11,22.5,23.25,22.5,23.0,7840,6.30140474149889,6.51145156621552,6.30140474149889,6.44143595797664,27993.7580962369,0.0,1.0
1992-02-12,22.25,23.0,22.25,23.0,3787,6.23138913326001,6.44143595797664,6.23138913326001,6.44143595797664,13521.9849375573,0.0,1.0
1992-02-13,22.0,22.75,21.87,22.25,9707,6.16137352502114,6.37142034973776,6.12496540873692,6.23138913326001,34660.1288061443,0.0,1.0
1992-02-14,21.5,22.0,21.5,22.0,2400,6.02134230854338,6.16137352502114,6.02134230854338,6.16137352502114,8569.51778456231,0.0,1.0
1992-02-18,21.5,22.0,21.5,22.0,4107,6.02134230854338,6.16137352502114,6.02134230854338,6.16137352502114,14664.5873088323,0.0,1.0
1992-02-19,22.75,22.75,21.5,21.5,16533,6.37142034973776,6.37142034973776,6.02134230854338,6.02134230854338,59033.2656384037,0.0,1.0
1992-02-20,22.0,22.0,22.0,22.0,1067,6.16137352502114,6.16137352502114,6.16137352502114,6.16137352502114,3809.86478171999,0.0,1.0
1992-02-21,22.0,22.0,22.0,22.0,2187,6.16137352502114,6.16137352502114,6.16137352502114,6.16137352502114,7808.9730811824,0.0,1.0
1992-02-24,23.25,23.75,22.25,22.75,13173,6.51145156621552,6.65148278269327,6.23138913326001,6.37142034973776,47035.9407400164,0.0,1.0
1992-02-25,23.25,23.75,23.25,23.25,1227,6.51145156621552,6.65148278269327,6.51145156621552,6.51145156621552,4381.16596735748,0.0,1.0
1992-02-26,23.25,23.75,23.25,23.25,2187,6.51145156621552,6.65148278269327,6.51145156621552,6.51145156621552,7808.9730811824,0.0,1.0
1992-02-27,23.63,23.63,23.25,23.25,1707,6.61787529073861,6.61787529073861,6.51145156621552,6.51145156621552,6095.06952426994,0.0,1.0
1992-02-28,23.25,23.75,23.25,23.75,853,6.51145156621552,6.65148278269327,6.51145156621552,6.65148278269327,3045.74944592985,0.0,1.0
1992-03-02,23.0,23.5,22.75,23.25,8320,6.44143595797664,6.58146717445439,6.37142034973776,6.51145156621552,29707.6616531494,0.0,1.0
1992-03-03,22.75,23.5,22.75,22.75,5653,6.37142034973776,6.58146717445439,6.37142034973776,6.37142034973776,20184.7850150545,0.0,1.0
1992-03-04,23.25,23.75,23.25,23.75,5920,6.51145156621552,6.65148278269327,6.51145156621552,6.65148278269327,21138.143868587,0.0,1.0
1992-03-05,23.5,23.75,23.5,23.75,1920,6.58146717445439,6.65148278269327,6.58146717445439,6.65148278269327,6855.61422764985,0.0,1.0
1992-03-06,23.75,23.75,23.5,23.5,373,6.65148278269327,6.65148278269327,6.58146717445439,6.58146717445439,1331.84588901739,0.0,1.0
1992-03-09,23.75,23.75,23.5,23.5,1120,6.65148278269327,6.65148278269327,6.58146717445439,6.58146717445439,3999.10829946241,0.0,1.0
1992-03-10,23.5,23.75,23.25,23.75,7520,6.58146717445439,6.65148278269327,6.51145156621552,6.65148278269327,26851.1557249619,0.0,1.0
1992-03-11,21.0,23.63,21.0,23.63,49227,5.88131109206563,6.61787529073861,5.88131109206563,6.61787529073861,175771.521658604,0.0,1.0
1992-03-12,22.0,22.0,20.75,21.5,47093,6.16137352502114,6.16137352502114,5.81129548382675,6.02134230854338,168151.792095164,0.0,1.0
1992-03-13,22.0,22.0,21.25,21.25,4640,6.16137352502114,6.16137352502114,5.95132670030451,5.95132670030451,16567.7343834871,0.0,1.0
1992-03-16,22.0,22.0,21.25,21.25,15360,6.1697753980098,6.1697753980098,5.95944214580492,5.95944214580492,54770.2271478154,0.03,1.0
1992-03-17,22.5,22.5,22.25,22.5,5333,6.30999756614639,6.30999756614639,6.23988648207809,6.30999756614639,19016.2513918815,0.0,1.0
1992-03-18,22.75,22.75,22.0,22.75,267,6.38010865021468,6.38010865021468,6.1697753980098,6.38010865021468,952.060589092885,0.0,1.0
1992-03-19,22.75,22.75,22.0,22.0,3307,6.38010865021468,6.38010865021468,6.1697753980098,6.1697753980098,11792.0013787647,0.0,1.0
1992-03-20,20.5,22.75,20.5,22.75,20853,5.74910889360004,6.38010865021468,5.74910889360004,6.38010865021468,74357.0017391533,0.0,1.0
1992-03-23,21.25,21.25,20.5,20.5,2240,5.95944214580492,5.95944214580492,5.74910889360004,5.74910889360004,7987.32479238975,0.0,1.0
1992-03-24,21.0,21.5,21.0,21.25,5493,5.88933106173663,6.02955322987321,5.88933106173663,5.95944214580492,19586.7745913379,0.0,1.0
1992-03-25,22.0,22.0,21.0,21.5,7307,6.1697753980098,6.1697753980098,5.88933106173663,6.02955322987321,26055.081365175,0.0,1.0
1992-03-26,22.0,22.0,21.25,21.5,2667,6.1697753980098,6.1697753980098,5.95944214580492,6.02955322987321,9509.90858093904,0.0,1.0
1992-03-27,21.5,21.75,21.25,21.75,2933,6.02955322987321,6.09966431394151,5.95944214580492,6.09966431394151,10458.4034000353,0.0,1.0
1992-03-30,21.0,21.75,21.0,21.75,2773,5.88933106173663,6.09966431394151,5.88933106173663,6.09966431394151,9887.88020057891,0.0,1.0
1992-03-31,21.75,21.75,21.0,21.0,1227,6.09966431394151,6.09966431394151,5.88933106173663,5.88933106173663,4375.19978583135,0.0,1.0
1992-04-01,21.0,21.5,20.75,21.0,14987,5.88933106173663,6.02955322987321,5.81921997766834,5.88933106173663,53440.1949390826,0.0,1.0
1992-04-02,23.25,24.0,21.0,21.0,65973,6.52033081835127,6.73066407055615,5.88933106173663,5.88933106173663,235244.543985861,0.0,1.0
1992-04-03,24.0,24.5,23.25,24.0,35467,6.73066407055615,6.87088623869273,6.52033081835127,6.73066407055615,126467.164469503,0.0,1.0
1992-04-06,24.25,24.25,23.75,24.0,13760,6.80077515462444,6.80077515462444,6.66055298648785,6.73066407055615,49064.9951532513,0.0,1.0
1992-04-07,24.0,24.25,23.75,23.75,2773,6.73066407055615,6.80077515462444,6.66055298648785,6.66055298648785,9887.88020057891,0.0,1.0
1992-04-08,22.75,24.0,22.5,24.0,42240,6.38010865021468,6.73066407055615,6.30999756614639,6.73066407055615,150618.124656492,0.0,1.0
1992-04-09,23.25,23.25,22.5,23.12,4000,6.52033081835127,6.52033081835127,6.30999756614639,6.48387305463575,14263.0799864103,0.0,1.0
1992-04-10,25.25,25.25,23.25,23.25,51200,7.08121949089761,7.08121949089761,6.52033081835127,6.52033081835127,182567.423826051,0.0,1.0
1992-04-13,26.25,27.25,24.25,25.0,69227,7.36166382717079,7.64210816344396,6.80077515462444,7.01110840682932,246847.559554806,0.0,1.0
1992-04-14,28.0,28.5,26.0,26.5,109067,7.85244141564884,7.99266358378542,7.29155274310249,7.43177491123908,388907.836219452,0.0,1.0
1992-04-15,28.5,28.5,27.25,28.5,31520,7.99266358378542,7.99266358378542,7.64210816344396,7.99266358378542,112393.070292913,0.0,1.0
1992-04-16,27.75,28.5,27.75,28.5,13173,7.78233033158054,7.99266358378542,7.78233033158054,7.99266358378542,46971.8881652456,0.0,1.0
1992-04-20,27.0,28.5,26.75,28.5,14720,7.57199707937566,7.99266358378542,7.50188599530737,7.99266358378542,52488.1343499898,0.0,1.0
1992-04-21,27.5,27.5,27.0,27.0,3787,7.71221924751225,7.71221924751225,7.57199707937566,7.57199707937566,13503.5709771339,0.0,1.0
1992-04-22,26.25,27.13,25.75,27.0,12267,7.36166382717079,7.60845484309118,7.2214416590342,7.57199707937566,43741.3005483236,0.0,1.0
1992-04-23,26.25,26.5,25.75,25.75,22187,7.36166382717079,7.43177491123908,7.2214416590342,7.2214416590342,79113.7389146211,0.0,1.0
1992-04-24,26.5,26.75,25.75,26.5,13760,7.43177491123908,7.50188599530737,7.2214416590342,7.43177491123908,49064.9951532513,0.0,1.0
1992-04-27,26.5,26.5,25.75,26.5,7467,7.43177491123908,7.43177491123908,7.2214416590342,7.43177491123908,26625.6045646314,0.0,1.0
1992-04-28,26.0,26.75,25.75,26.5,12320,7.29155274310249,7.50188599530737,7.2214416590342,7.43177491123908,43930.2863581436,0.0,1.0
1992-04-29,25.75,26.0,25.5,26.0,9920,7.2214416590342,7.29155274310249,7.15133057496591,7.29155274310249,35372.4383662974,0.0,1.0
1992-04-30,24.75,26.0,24.25,26.0,15200,6.94099732276103,7.29155274310249,6.80077515462444,7.29155274310249,54199.703948359,0.0,1.0
1992-05-01,25.0,25.25,24.5,24.75,7733,7.01110840682932,7.08121949089761,6.87088623869273,6.94099732276103,27574.0993837276,0.0,1.0
1992-05-04,25.0,25.0,25.0,25.0,0,7.01110840682932,7.01110840682932,7.01110840682932,7.01110840682932,0,0.0,1.0
1992-05-05,25.5,25.5,25.0,25.5,267,7.15133057496591,7.15133057496591,7.01110840682932,7.15133057496591,952.060589092884,0.0,1.0
1992-05-06,26.75,26.75,25.25,25.5,18187,7.50188599530737,7.50188599530737,7.08121949089761,7.15133057496591,64850.6589282109,0.0,1.0
1992-05-07,27.0,27.0,26.0,26.75,4800,7.57199707937566,7.57199707937566,7.29155274310249,7.50188599530737,17115.6959836923,0.0,1.0
1992-05-08,26.0,26.25,26.0,26.0,1707,7.29155274310249,7.36166382717079,7.29155274310249,7.29155274310249,6086.76938420058,0.0,1.0
1992-05-11,26.5,26.5,26.0,26.0,4587,7.43177491123908,7.43177491123908,7.29155274310249,7.29155274310249,16356.186974416,0.0,1.0
1992-05-12,26.0,26.75,26.0,26.75,1227,7.29155274310249,7.50188599530737,7.29155274310249,7.50188599530737,4375.19978583135,0.0,1.0
1992-05-13,26.0,26.0,26.0,26.0,0,7.29155274310249,7.29155274310249,7.29155274310249,7.29155274310249,0,0.0,1.0
1992-05-14,25.75,26.25,25.75,26.0,16693,7.2214416590342,7.36166382717079,7.2214416590342,7.29155274310249,59523.3985532866,0.0,1.0
1992-05-15,27.25,27.25,25.75,25.75,22027,7.64210816344396,7.64210816344396,7.2214416590342,7.2214416590342,78543.2157151647,0.0,1.0
1992-05-18,27.5,27.75,27.0,27.5,12320,7.71221924751225,7.78233033158054,7.57199707937566,7.71221924751225,43930.2863581436,0.0,1.0
1992-05-19,18.75,18.75,18.0,18.5,12640,7.88749695768298,7.88749695768298,7.57199707937567,7.78233033158055,30047.555171371,0.0,1.5
1992-05-20,19.25,20.25,18.75,18.75,28080,8.09783020988787,8.51849671429762,7.88749695768298,7.88749695768298,66751.2143364,0.0,1.0
1992-05-21,18.75,19.75,18.75,19.75,10080,7.88749695768298,8.30816346209274,7.88749695768298,8.30816346209274,23961.9743771693,0.0,1.0
1992-05-22,19.0,19.75,18.75,19.75,2960,7.99266358378542,8.30816346209274,7.88749695768298,8.30816346209274,7036.45279329573,0.0,1.0
1992-05-26,19.25,19.25,18.75,19.25,20640,8.09783020988787,8.09783020988787,7.88749695768298,8.09783020988787,49064.9951532513,0.0,1.0
1992-05-27,19.5,19.5,18.75,19.25,13200,8.20299683599031,8.20299683599031,7.88749695768298,8.09783020988787,31378.7759701025,0.0,1.0
1992-05-28,21.0,21.0,18.75,19.5,19200,8.83399659260494,8.83399659260494,7.88749695768298,8.20299683599031,45641.8559565129,0.0,1.0
1992-05-29,19.75,21.5,19.75,20.25,27280,8.30816346209274,9.04432984480982,8.30816346209274,8.51849671429762,64849.470338212,0.0,1.0
1992-06-01,18.75,20.25,18.75,20.25,26160,7.88749695768298,8.51849671429762,7.88749695768298,8.51849671429762,62187.0287407488,0.0,1.0
1992-06-02,19.75,19.75,18.75,18.75,8880,8.30816346209274,8.30816346209274,7.88749695768298,7.88749695768298,21109.3583798872,0.0,1.0
1992-06-03,19.5,19.75,18.75,19.75,4080,8.20299683599031,8.30816346209274,7.88749695768298,8.30816346209274,9698.89439075897,0.0,1.0
1992-06-04,19.25,19.5,18.0,19.5,48560,8.11045020502016,8.21578072716328,7.58379759430456,8.21578072716328,115256.240574832,0.03,1.0
1992-06-05,19.0,19.25,19.0,19.25,2560,8.00511968287704,8.11045020502016,8.00511968287704,8.11045020502016,6076.11152948044,0.0,1.0
1992-06-08,18.0,19.25,18.0,19.25,7280,7.58379759430456,8.11045020502016,7.58379759430456,8.11045020502016,17278.94216196,0.0,1.0
1992-06-09,18.0,19.25,18.0,19.25,17200,7.58379759430456,8.11045020502016,7.58379759430456,8.11045020502016,40823.8743386967,0.0,1.0
1992-06-10,18.25,19.0,18.0,18.0,15840,7.68912811644768,8.00511968287704,7.58379759430456,7.58379759430456,37595.9400886602,0.0,1.0
1992-06-11,18.75,18.75,18.0,18.0,3760,7.89978916073392,7.89978916073392,7.58379759430456,7.58379759430456,8924.2888089244,0.0,1.0
1992-06-12,18.5,18.75,17.75,18.75,22400,7.7944586385908,7.89978916073392,7.47846707216144,7.89978916073392,53165.9758829539,0.0,1.0
1992-06-15,17.75,18.5,17.75,18.5,640,7.47846707216144,7.7944586385908,7.47846707216144,7.7944586385908,1519.02788237011,0.0,1.0
1992-06-16,17.88,18.25,17.5,17.75,81680,7.53323894367587,7.68912811644768,7.37313655001832,7.47846707216144,193865.933487485,0.0,1.0
1992-06-17,17.75,17.88,17.75,17.75,3840,7.47846707216144,7.53323894367587,7.47846707216144,7.47846707216144,9114.16729422067,0.0,1.0
1992-06-18,17.0,18.0,17.0,17.5,86560,7.16247550573209,7.58379759430456,7.16247550573209,7.37313655001832,205448.521090557,0.0,1.0
1992-06-19,16.5,17.5,16.5,17.13,25280,6.95181446144585,7.37313655001832,6.95181446144585,7.21724737724651,60001.6013536194,0.0,1.0
1992-06-22,16.5,17.0,16.0,16.0,29440,6.95181446144585,7.16247550573209,6.74115341715961,6.74115341715961,69875.2825890251,0.0,1.0
1992-06-23,17.0,17.0,16.0,16.0,880,7.16247550573209,7.16247550573209,6.74115341715961,6.74115341715961,2088.6633382589,0.0,1.0
1992-06-24,16.0,17.0,16.0,16.0,11680,6.74115341715961,7.16247550573209,6.74115341715961,6.74115341715961,27722.2588532545,0.0,1.0
1992-06-25,15.5,16.5,15.5,16.0,5040,6.53049237287337,6.95181446144585,6.53049237287337,6.74115341715961,11962.3445736646,0.0,1.0
1992-06-26,16.5,16.5,15.5,15.5,240,6.95181446144585,6.95181446144585,6.53049237287337,6.53049237287337,569.635455888791,0.0,1.0
1992-06-29,15.5,16.5,15.5,15.5,1840,6.53049237287337,6.95181446144585,6.53049237287337,6.53049237287337,4367.20516181407,0.0,1.0
1992-06-30,15.5,16.5,15.5,16.5,16560,6.53049237287337,6.95181446144585,6.53049237287337,6.95181446144585,39304.8464563266,0.0,1.0
1992-07-01,17.0,17.25,15.5,15.5,30960,7.16247550573209,7.26780602787521,6.53049237287337,6.53049237287337,73482.9738096541,0.0,1.0
1992-07-02,16.75,17.5,16.75,17.25,11200,7.05714498358897,7.37313655001832,7.05714498358897,7.26780602787521,26582.9879414769,0.0,1.0
1992-07-06,16.5,17.5,16.5,17.5,480,6.95181446144585,7.37313655001832,6.95181446144585,7.37313655001832,1139.27091177758,0.0,1.0
1992-07-07,17.5,17.5,17.5,17.5,240,7.37313655001832,7.37313655001832,7.37313655001832,7.37313655001832,569.635455888792,0.0,1.0
1992-07-08,16.0,17.5,16.0,17.5,7680,6.74115341715961,7.37313655001832,6.74115341715961,7.37313655001832,18228.3345884413,0.0,1.0
1992-07-09,17.0,17.0,16.0,17.0,1280,7.16247550573209,7.16247550573209,6.74115341715961,7.16247550573209,3038.05576474022,0.0,1.0
1992-07-10,16.0,16.0,16.0,16.0,880,6.74115341715961,6.74115341715961,6.74115341715961,6.74115341715961,2088.6633382589,0.0,1.0
1992-07-13,16.63,17.0,15.5,17.0,6880,7.00658633296027,7.16247550573209,6.53049237287337,7.16247550573209,16329.5497354787,0.0,1.0
1992-07-14,15.0,16.0,14.5,15.25,19600,6.31983132858714,6.74115341715961,6.1091702843009,6.42516185073025,46520.2288975846,0.0,1.0
1992-07-15,15.75,15.75,14.5,15.75,4640,6.63582289501649,6.63582289501649,6.1091702843009,6.63582289501649,11012.9521471833,0.0,1.0
1992-07-16,15.25,15.75,15.25,15.75,2160,6.42516185073025,6.63582289501649,6.42516185073025,6.63582289501649,5126.71910299913,0.0,1.0
1992-07-17,14.63,15.0,14.5,14.5,4640,6.16394215581532,6.31983132858714,6.1091702843009,6.1091702843009,11012.9521471833,0.0,1.0
1992-07-20,14.0,15.25,14.0,14.25,2400,5.89850924001466,6.42516185073025,5.89850924001466,6.00383976215778,5696.35455888792,0.0,1.0
1992-07-21,15.0,15.0,14.0,14.0,1040,6.31983132858714,6.31983132858714,5.89850924001466,5.89850924001466,2468.42030885143,0.0,1.0
1992-07-22,14.13,14.75,13.75,14.75,7040,5.95328111152908,6.21450080644402,5.79317871787154,6.21450080644402,16709.3067060712,0.0,1.0
1992-07-23,13.75,14.75,13.75,14.75,2160,5.79317871787154,6.21450080644402,5.79317871787154,6.21450080644402,5126.71910299912,0.0,1.0
1992-07-24,15.0,15.0,13.75,13.75,11680,6.31983132858714,6.31983132858714,5.79317871787154,5.79317871787154,27722.2588532545,0.0,1.0
1992-07-27,14.75,15.0,14.25,14.5,30000,6.21450080644402,6.31983132858714,6.00383976215778,6.1091702843009,71204.4319860989,0.0,1.0
1992-07-28,15.25,15.25,14.25,14.25,1040,6.42516185073025,6.42516185073025,6.00383976215778,6.00383976215778,2468.42030885143,0.0,1.0
1992-07-29,15.25,15.25,15.25,15.25,1360,6.42516185073025,6.42516185073025,6.42516185073025,6.42516185073025,3227.93425003649,0.0,1.0
1992-07-30,14.63,15.25,14.63,15.25,3040,6.16394215581532,6.42516185073025,6.16394215581532,6.42516185073025,7215.38244125803,0.0,1.0
1992-07-31,14.25,14.5,14.25,14.5,4560,6.00383976215778,6.1091702843009,6.00383976215778,6.1091702843009,10823.073661887,0.0,1.0
1992-08-03,14.25,15.25,14.25,15.25,560,6.00383976215778,6.42516185073025,6.00383976215778,6.42516185073025,1329.14939707385,0.0,1.0
1992-08-04,14.5,15.0,14.25,14.25,6560,6.1091702843009,6.31983132858714,6.00383976215778,6.00383976215778,15570.0357942936,0.0,1.0
1992-08-05,14.5,14.5,14.5,14.5,0,6.1091702843009,6.1091702843009,6.1091702843009,6.1091702843009,0,0.0,1.0
1992-08-06,14.75,15.5,14.5,14.5,3040,6.21450080644402,6.53049237287337,6.1091702843009,6.1091702843009,7215.38244125802,0.0,1.0
1992-08-07,14.75,14.75,14.75,14.75,0,6.21450080644402,6.21450080644402,6.21450080644402,6.21450080644402,0,0.0,1.0
1992-08-10,14.5,14.5,14.5,14.5,160,6.1091702843009,6.1091702843009,6.1091702843009,6.1091702843009,379.756970592528,0.0,1.0
1992-08-11,14.25,15.5,14.25,15.5,2480,6.00383976215778,6.53049237287337,6.00383976215778,6.53049237287337,5886.23304418418,0.0,1.0
1992-08-12,14.25,14.25,14.25,14.25,80,6.00383976215778,6.00383976215778,6.00383976215778,6.00383976215778,189.878485296264,0.0,1.0
1992-08-13,15.5,15.5,15.5,15.5,400,6.53049237287337,6.53049237287337,6.53049237287337,6.53049237287337,949.39242648132,0.0,1.0
1992-08-14,15.25,15.5,14.25,14.25,800,6.42516185073025,6.53049237287337,6.00383976215778,6.00383976215778,1898.78485296264,0.0,1.0
1992-08-17,15.25,15.25,15.25,15.25,0,6.42516185073025,6.42516185073025,6.42516185073025,6.42516185073025,0,0.0,1.0
1992-08-18,14.5,15.5,14.25,15.5,3680,6.1091702843009,6.53049237287337,6.00383976215778,6.53049237287337,8734.41032362813,0.0,1.0
1992-08-19,14.25,14.25,14.25,14.25,2800,6.00383976215778,6.00383976215778,6.00383976215778,6.00383976215778,6645.74698536923,0.0,1.0
1992-08-20,13.75,14.5,13.75,14.25,880,5.79317871787154,6.1091702843009,5.79317871787154,6.00383976215778,2088.6633382589,0.0,1.0
1992-08-21,14.5,14.5,14.0,14.5,1760,6.1091702843009,6.1091702843009,5.89850924001466,6.1091702843009,4177.3266765178,0.0,1.0
1992-08-24,14.25,14.25,14.0,14.0,1200,6.00383976215778,6.00383976215778,5.89850924001466,5.89850924001466,2848.17727944396,0.0,1.0
1992-08-25,14.0,14.0,14.0,14.0,80,5.89850924001466,5.89850924001466,5.89850924001466,5.89850924001466,189.878485296264,0.0,1.0
1992-08-26,14.5,14.5,14.0,14.5,6240,6.1091702843009,6.1091702843009,5.89850924001466,6.1091702843009,14810.5218531086,0.0,1.0
1992-08-27,14.0,14.75,14.0,14.75,640,5.89850924001466,6.21450080644402,5.89850924001466,6.21450080644402,1519.02788237011,0.0,1.0
1992-08-28,14.75,14.75,14.75,14.75,160,6.21450080644402,6.21450080644402,6.21450080644402,6.21450080644402,379.756970592527,0.0,1.0
1992-08-31,14.25,14.25,14.0,14.0,3840,6.00383976215778,6.00383976215778,5.89850924001466,5.89850924001466,9114.16729422066,0.0,1.0
1992-09-01,14.75,14.75,14.0,14.75,3040,6.21450080644402,6.21450080644402,5.89850924001466,6.21450080644402,7215.38244125802,0.0,1.0
1992-09-02,14.75,14.75,14.75,14.75,0,6.21450080644402,6.21450080644402,6.21450080644402,6.21450080644402,0,0.0,1.0
1992-09-03,16.0,16.0,14.5,14.5,21760,6.74115341715961,6.74115341715961,6.1091702843009,6.1091702843009,51646.9480005838,0.0,1.0
1992-09-04,16.5,16.5,15.25,16.5,1280,6.95181446144585,6.95181446144585,6.42516185073025,6.95181446144585,3038.05576474022,0.0,1.0
1992-09-08,15.25,16.5,15.25,16.5,4800,6.43780151338743,6.96549016202574,6.43780151338743,6.96549016202574,11370.3412333823,0.03,1.0
1992-09-09,16.5,16.5,16.5,16.5,80,6.96549016202574,6.96549016202574,6.96549016202574,6.96549016202574,189.505687223038,0.0,1.0
1992-09-10,16.88,17.25,15.25,16.5,13600,7.12590751121179,7.28210335120873,6.43780151338743,6.96549016202574,32215.9668279165,0.0,1.0
1992-09-11,16.25,17.0,16.25,17.0,2960,6.85995243229808,7.17656562148107,6.85995243229808,7.17656562148107,7011.71042725241,0.0,1.0
1992-09-14,16.0,17.0,16.0,17.0,2240,6.75441470257042,7.17656562148107,6.75441470257042,7.17656562148107,5306.15924224507,0.0,1.0
1992-09-15,16.75,16.75,16.0,16.0,240,7.07102789175341,7.07102789175341,6.75441470257042,6.75441470257042,568.517061669114,0.0,1.0
1992-09-16,16.25,16.75,15.75,16.75,880,6.85995243229808,7.07102789175341,6.64887697284276,7.07102789175341,2084.56255945342,0.0,1.0
1992-09-17,16.25,16.75,15.75,15.75,5600,6.85995243229808,7.07102789175341,6.64887697284276,6.64887697284276,13265.3981056127,0.0,1.0
1992-09-18,15.0,15.25,15.0,15.25,7200,6.33226378365977,6.43780151338743,6.33226378365977,6.43780151338743,17055.5118500734,0.0,1.0
1992-09-21,15.25,16.25,15.25,15.5,6000,6.43780151338743,6.85995243229808,6.43780151338743,6.54333924311509,14212.9265417279,0.0,1.0
1992-09-22,15.75,16.25,15.25,15.25,2400,6.64887697284276,6.85995243229808,6.43780151338743,6.43780151338743,5685.17061669114,0.0,1.0
1992-09-23,15.5,15.75,14.75,15.75,6240,6.54333924311509,6.64887697284276,6.2267260539321,6.64887697284276,14781.443603397,0.0,1.0
1992-09-24,15.25,15.75,15.25,15.75,2640,6.43780151338743,6.64887697284276,6.43780151338743,6.64887697284276,6253.68767836026,0.0,1.0
1992-09-25,14.75,15.5,14.75,15.5,160,6.2267260539321,6.54333924311509,6.2267260539321,6.54333924311509,379.011374446077,0.0,1.0
1992-09-28,14.75,15.75,14.75,15.75,400,6.2267260539321,6.64887697284276,6.2267260539321,6.64887697284276,947.528436115191,0.0,1.0
1992-09-29,14.75,14.75,14.75,14.75,0,6.2267260539321,6.2267260539321,6.2267260539321,6.2267260539321,0,0.0,1.0
1992-09-30,15.5,15.5,14.75,14.75,1280,6.54333924311509,6.54333924311509,6.2267260539321,6.2267260539321,3032.09099556861,0.0,1.0
1992-10-01,14.75,15.75,14.75,14.75,13680,6.2267260539321,6.64887697284276,6.2267260539321,6.2267260539321,32405.4725151395,0.0,1.0
1992-10-02,15.75,15.75,14.75,14.75,10400,6.64887697284276,6.64887697284276,6.2267260539321,6.2267260539321,24635.7393389949,0.0,1.0
1992-10-05,15.0,15.75,15.0,15.75,1840,6.33226378365977,6.64887697284276,6.33226378365977,6.64887697284276,4358.63080612988,0.0,1.0
1992-10-06,15.0,15.0,15.0,15.0,0,6.33226378365977,6.33226378365977,6.33226378365977,6.33226378365977,0,0.0,1.0
1992-10-07,14.75,14.75,14.75,14.75,480,6.2267260539321,6.2267260539321,6.2267260539321,6.2267260539321,1137.03412333823,0.0,1.0
1992-10-08,14.75,14.75,14.75,14.75,560,6.2267260539321,6.2267260539321,6.2267260539321,6.2267260539321,1326.53981056127,0.0,1.0
1992-10-09,14.88,15.5,14.75,15.5,7280,6.28160567339049,6.54333924311509,6.2267260539321,6.54333924311509,17245.0175372965,0.0,1.0
1992-10-12,15.13,15.75,14.88,15.75,5840,6.38714340311815,6.64887697284276,6.28160567339049,6.64887697284276,13833.9151672818,0.0,1.0
1992-10-13,15.25,15.25,14.5,15.25,1280,6.43780151338743,6.43780151338743,6.12118832420444,6.43780151338743,3032.09099556861,0.0,1.0
1992-10-14,14.5,15.75,14.5,15.75,880,6.12118832420444,6.64887697284276,6.12118832420444,6.64887697284276,2084.56255945342,0.0,1.0
1992-10-15,15.25,15.25,15.25,15.25,80,6.43780151338743,6.43780151338743,6.43780151338743,6.43780151338743,189.505687223038,0.0,1.0
1992-10-16,14.5,14.5,14.5,14.5,240,6.12118832420444,6.12118832420444,6.12118832420444,6.12118832420444,568.517061669115,0.0,1.0
1992-10-19,14.5,14.5,14.5,14.5,640,6.12118832420444,6.12118832420444,6.12118832420444,6.12118832420444,1516.04549778431,0.0,1.0
1992-10-20,14.5,15.75,14.5,15.75,240,6.12118832420444,6.64887697284276,6.12118832420444,6.64887697284276,568.517061669115,0.0,1.0
1992-10-21,14.75,14.75,14.5,14.5,9440,6.2267260539321,6.2267260539321,6.12118832420444,6.12118832420444,22361.6710923185,0.0,1.0
1992-10-22,16.5,16.5,15.0,15.25,44240,6.96549016202574,6.96549016202574,6.33226378365977,6.43780151338743,104796.64503434,0.0,1.0
1992-10-23,16.75,17.0,16.75,16.75,6000,7.07102789175341,7.17656562148107,7.07102789175341,7.07102789175341,14212.9265417279,0.0,1.0
1992-10-26,16.25,17.0,16.25,16.75,6000,6.85995243229808,7.17656562148107,6.85995243229808,7.07102789175341,14212.9265417279,0.0,1.0
1992-10-27,16.0,16.0,16.0,16.0,640,6.75441470257042,6.75441470257042,6.75441470257042,6.75441470257042,1516.0454977843,0.0,1.0
1992-10-28,16.0,16.0,16.0,16.0,1360,6.75441470257042,6.75441470257042,6.75441470257042,6.75441470257042,3221.59668279165,0.0,1.0
1992-10-29,16.0,17.0,16.0,17.0,1280,6.75441470257042,7.17656562148107,6.75441470257042,7.17656562148107,3032.09099556861,0.0,1.0
1992-10-30,15.63,15.75,15.5,15.75,4480,6.59821886257348,6.64887697284276,6.54333924311509,6.64887697284276,10612.3184844901,0.0,1.0
1992-11-02,15.5,16.0,15.0,15.5,24800,6.54333924311509,6.75441470257042,6.33226378365977,6.54333924311509,58746.7630391419,0.0,1.0
1992-11-03,15.5,15.5,15.5,15.5,0,6.54333924311509,6.54333924311509,6.54333924311509,6.54333924311509,0,0.0,1.0
1992-11-04,15.5,15.5,15.25,15.25,44000,6.54333924311509,6.54333924311509,6.43780151338743,6.43780151338743,104228.127972671,0.0,1.0
1992-11-05,15.0,15.0,15.0,15.0,240,6.33226378365977,6.33226378365977,6.33226378365977,6.33226378365977,568.517061669114,0.0,1.0
1992-11-06,14.75,15.75,14.75,15.75,640,6.2267260539321,6.64887697284276,6.2267260539321,6.64887697284276,1516.04549778431,0.0,1.0
1992-11-09,15.25,15.5,15.13,15.5,1040,6.43780151338743,6.54333924311509,6.38714340311815,6.54333924311509,2463.5739338995,0.0,1.0
1992-11-10,14.5,14.5,14.5,14.5,80,6.12118832420444,6.12118832420444,6.12118832420444,6.12118832420444,189.505687223038,0.0,1.0
1992-11-11,14.5,15.25,14.5,14.5,4160,6.12118832420444,6.43780151338743,6.12118832420444,6.12118832420444,9854.29573559799,0.0,1.0
1992-11-12,14.88,15.0,14.88,15.0,4400,6.28160567339049,6.33226378365977,6.28160567339049,6.33226378365977,10422.8127972671,0.0,1.0
1992-11-13,14.5,15.0,14.5,15.0,880,6.12118832420444,6.33226378365977,6.12118832420444,6.33226378365977,2084.56255945342,0.0,1.0
1992-11-16,13.75,15.25,13.75,14.25,28880,5.80457513502145,6.43780151338743,5.80457513502145,6.01565059447678,68411.5530875168,0.0,1.0
1992-11-17,12.75,14.0,12.5,14.0,20880,5.3824242161108,5.91011286474912,5.27688648638314,5.91011286474912,49460.984365213,0.0,1.0
1992-11-18,13.25,13.75,12.75,12.75,28160,5.59349967556613,5.80457513502145,5.3824242161108,5.3824242161108,66706.0019025094,0.0,1.0
1992-11-19,14.0,14.0,13.0,13.0,5440,5.91011286474912,5.91011286474912,5.48796194583846,5.48796194583846,12886.3867311666,0.0,1.0
1992-11-20,14.0,14.25,14.0,14.25,2880,5.91011286474912,6.01565059447678,5.91011286474912,6.01565059447678,6822.20474002937,0.0,1.0
1992-11-23,14.0,14.25,14.0,14.0,2240,5.91011286474912,6.01565059447678,5.91011286474912,5.91011286474912,5306.15924224506,0.0,1.0
1992-11-24,14.25,14.5,13.75,13.75,6240,6.01565059447678,6.12118832420444,5.80457513502145,5.80457513502145,14781.443603397,0.0,1.0
1992-11-25,14.25,14.25,14.0,14.0,9840,6.01565059447678,6.01565059447678,5.91011286474912,5.91011286474912,23309.1995284337,0.0,1.0
1992-11-27,14.5,14.5,14.5,14.5,400,6.12118832420444,6.12118832420444,6.12118832420444,6.12118832420444,947.528436115191,0.0,1.0
1992-11-30,14.25,14.5,14.25,14.5,22160,6.01565059447678,6.12118832420444,6.01565059447678,6.12118832420444,52493.0753607816,0.0,1.0
1992-12-01,14.25,15.5,14.25,14.5,77280,6.01565059447678,6.54333924311509,6.01565059447678,6.12118832420444,183062.493857455,0.0,1.0
1992-12-02,14.0,14.75,14.0,14.0,800,5.91011286474912,6.2267260539321,5.91011286474912,5.91011286474912,1895.05687223038,0.0,1.0
1992-12-03,14.0,14.75,14.0,14.0,7280,5.91011286474912,6.2267260539321,5.91011286474912,5.91011286474912,17245.0175372965,0.0,1.0
1992-12-04,14.5,14.5,14.0,14.0,4960,6.12118832420444,6.12118832420444,5.91011286474912,5.91011286474912,11749.3526078284,0.0,1.0
1992-12-07,14.38,14.5,14.0,14.0,8400,6.08319474150248,6.13395853628553,5.92244272468948,5.92244272468948,19856.6715571177,0.03,1.0
1992-12-08,14.25,14.75,14.25,14.25,3040,6.02820063048751,6.23971644208356,6.02820063048751,6.02820063048751,7186.22399209972,0.0,1.0
1992-12-09,14.25,15.0,14.25,14.25,2000,6.02820063048751,6.34547434788159,6.02820063048751,6.02820063048751,4727.77894217087,0.0,1.0
1992-12-10,14.25,14.25,14.25,14.25,160,6.02820063048751,6.02820063048751,6.02820063048751,6.02820063048751,378.222315373669,0.0,1.0
1992-12-11,14.5,14.5,14.25,14.25,3680,6.13395853628553,6.13395853628553,6.02820063048751,6.02820063048751,8699.11325359441,0.0,1.0
1992-12-14,14.5,14.5,14.5,14.5,0,6.13395853628553,6.13395853628553,6.13395853628553,6.13395853628553,0,0.0,1.0
1992-12-15,14.25,14.25,14.25,14.25,480,6.02820063048751,6.02820063048751,6.02820063048751,6.02820063048751,1134.66694612101,0.0,1.0
1992-12-16,14.38,14.38,14.25,14.25,26960,6.08319474150248,6.08319474150248,6.02820063048751,6.02820063048751,63730.4601404634,0.0,1.0
1992-12-17,14.25,14.38,14.25,14.25,2160,6.02820063048751,6.08319474150248,6.02820063048751,6.02820063048751,5106.00125754454,0.0,1.0
1992-12-18,14.25,15.0,14.25,14.25,800,6.02820063048751,6.34547434788159,6.02820063048751,6.02820063048751,1891.11157686835,0.0,1.0
1992-12-21,14.88,14.88,14.5,14.5,80880,6.29471055309853,6.29471055309853,6.13395853628553,6.13395853628553,191191.38042139,0.0,1.0
1992-12-22,14.5,15.0,14.5,14.5,3280,6.13395853628553,6.34547434788159,6.13395853628553,6.13395853628553,7753.55746516023,0.0,1.0
1992-12-23,14.5,14.75,14.25,14.5,72960,6.13395853628553,6.23971644208356,6.02820063048751,6.13395853628553,172469.375810393,0.0,1.0
1992-12-24,14.5,15.25,14.5,14.5,170640,6.13395853628553,6.45123225367961,6.13395853628553,6.13395853628553,403374.099346019,0.0,1.0
1992-12-28,14.5,15.25,14.5,14.75,13760,6.13395853628553,6.45123225367961,6.13395853628553,6.23971644208356,32527.1191221356,0.0,1.0
1992-12-29,15.0,15.0,14.5,14.5,1440,6.34547434788159,6.34547434788159,6.13395853628553,6.13395853628553,3404.00083836303,0.0,1.0
1992-12-30,15.25,15.25,14.5,15.25,800,6.45123225367961,6.45123225367961,6.13395853628553,6.45123225367961,1891.11157686835,0.0,1.0
1992-12-31,14.5,15.25,14.5,15.25,2560,6.13395853628553,6.45123225367961,6.13395853628553,6.45123225367961,6051.55704597872,0.0,1.0
1993-01-04,14.75,14.88,14.5,14.5,10000,6.23971644208356,6.29471055309853,6.13395853628553,6.13395853628553,23638.8947108544,0.0,1.0
1993-01-05,14.0,14.75,14.0,14.0,2640,5.92244272468948,6.23971644208356,5.92244272468948,5.92244272468948,6240.66820366555,0.0,1.0
1993-01-06,14.38,15.0,14.0,15.0,12640,6.08319474150248,6.34547434788159,5.92244272468948,6.34547434788159,29879.5629145199,0.0,1.0
1993-01-07,14.0,14.5,14.0,14.0,3760,5.92244272468948,6.13395853628553,5.92244272468948,5.92244272468948,8888.22441128124,0.0,1.0
1993-01-08,13.75,14.0,13.75,14.0,8080,5.81668481889145,5.92244272468948,5.81668481889145,5.92244272468948,19100.2269263703,0.0,1.0
1993-01-11,13.75,14.0,13.75,13.75,5760,5.81668481889145,5.92244272468948,5.81668481889145,5.81668481889145,13616.0033534521,0.0,1.0
1993-01-12,14.5,14.5,14.5,14.5,160,6.13395853628553,6.13395853628553,6.13395853628553,6.13395853628553,378.22231537367,0.0,1.0
1993-01-13,14.5,14.5,14.5,14.5,0,6.13395853628553,6.13395853628553,6.13395853628553,6.13395853628553,0,0.0,1.0
1993-01-14,13.75,13.88,13.75,13.75,1360,5.81668481889145,5.87167892990643,5.81668481889145,5.81668481889145,3214.88968067619,0.0,1.0
1993-01-15,13.75,13.75,13.75,13.75,400,5.81668481889145,5.81668481889145,5.81668481889145,5.81668481889145,945.555788434175,0.0,1.0
1993-01-18,14.75,14.75,13.75,14.75,1200,6.23971644208356,6.23971644208356,5.81668481889145,6.23971644208356,2836.66736530252,0.0,1.0
1993-01-19,13.75,14.5,13.75,14.5,1280,5.81668481889145,6.13395853628553,5.81668481889145,6.13395853628553,3025.77852298936,0.0,1.0
1993-01-20,15.0,15.0,13.75,15.0,560,6.34547434788159,6.34547434788159,5.81668481889145,6.34547434788159,1323.77810380784,0.0,1.0
1993-01-21,14.25,14.25,14.25,14.25,480,6.02820063048751,6.02820063048751,6.02820063048751,6.02820063048751,1134.66694612101,0.0,1.0
1993-01-22,13.75,14.75,13.75,14.75,7040,5.81668481889145,6.23971644208356,5.81668481889145,6.23971644208356,16641.7818764415,0.0,1.0
1993-01-25,14.0,14.13,13.75,13.75,33200,5.92244272468948,5.97743683570445,5.81668481889145,5.81668481889145,78481.1304400365,0.0,1.0
1993-01-26,14.63,14.75,13.75,13.75,205280,6.18895264730051,6.23971644208356,5.81668481889145,5.81668481889145,485259.230624418,0.0,1.0
1993-01-27,15.0,15.0,14.25,14.25,12480,6.34547434788159,6.34547434788159,6.02820063048751,6.02820063048751,29501.3405991462,0.0,1.0
1993-01-28,15.0,15.5,14.25,14.25,8080,6.34547434788159,6.55699015947764,6.02820063048751,6.02820063048751,19100.2269263703,0.0,1.0
1993-01-29,14.75,15.25,14.75,15.25,4640,6.23971644208356,6.45123225367961,6.23971644208356,6.45123225367961,10968.4471458364,0.0,1.0
1993-02-01,15.25,15.25,14.75,14.75,10480,6.45123225367961,6.45123225367961,6.23971644208356,6.23971644208356,24773.5616569754,0.0,1.0
1993-02-02,14.25,15.25,14.25,14.25,26480,6.02820063048751,6.45123225367961,6.02820063048751,6.02820063048751,62595.7931943423,0.0,1.0
1993-02-03,14.5,14.75,14.0,14.0,7200,6.13395853628553,6.23971644208356,5.92244272468948,5.92244272468948,17020.0041918151,0.0,1.0
1993-02-04,14.38,14.38,13.88,14.0,12240,6.08319474150248,6.08319474150248,5.87167892990643,5.92244272468948,28934.0071260857,0.0,1.0
1993-02-05,14.5,14.5,14.0,14.0,7200,6.13395853628553,6.13395853628553,5.92244272468948,5.92244272468948,17020.0041918151,0.0,1.0
1993-02-08,12.5,14.13,12.5,14.0,95040,5.28789528990132,5.97743683570445,5.28789528990132,5.92244272468948,224664.05533196,0.0,1.0
1993-02-09,13.0,13.5,12.5,12.5,5280,5.49941110149738,5.71092691309343,5.28789528990132,5.28789528990132,12481.3364073311,0.0,1.0
1993-02-10,12.5,13.25,12.5,12.5,6880,5.28789528990132,5.6051690072954,5.28789528990132,5.28789528990132,16263.5595610678,0.0,1.0
1993-02-11,13.5,13.5,13.5,13.5,5680,5.71092691309343,5.71092691309343,5.71092691309343,5.71092691309343,13426.8921957653,0.0,1.0
1993-02-12,13.0,13.5,13.0,13.5,4080,5.49941110149738,5.71092691309343,5.49941110149738,5.71092691309343,9644.66904202857,0.0,1.0
1993-02-16,12.75,13.13,12.75,13.0,25040,5.39365319569935,5.55440521251235,5.39365319569935,5.49941110149738,59191.7923559793,0.0,1.0
1993-02-17,12.75,13.0,12.25,13.0,26560,5.39365319569935,5.49941110149738,5.1821373841033,5.49941110149738,62784.9043520291,0.0,1.0
1993-02-18,12.38,13.0,12.25,13.0,5440,5.23713149511827,5.49941110149738,5.1821373841033,5.49941110149738,12859.5587227048,0.0,1.0
1993-02-19,12.63,13.25,12.5,12.5,5680,5.3428894009163,5.6051690072954,5.28789528990132,5.28789528990132,13426.8921957653,0.0,1.0
1993-02-22,12.5,12.75,12.5,12.5,5200,5.28789528990132,5.39365319569935,5.28789528990132,5.28789528990132,12292.2252496443,0.0,1.0
1993-02-23,12.75,13.5,12.5,12.5,8080,5.39365319569935,5.71092691309343,5.28789528990132,5.28789528990132,19100.2269263703,0.0,1.0
1993-02-24,13.13,13.5,12.5,12.5,1360,5.55440521251235,5.71092691309343,5.28789528990132,5.28789528990132,3214.88968067619,0.0,1.0
1993-02-25,13.5,13.5,12.5,12.5,2400,5.71092691309343,5.71092691309343,5.28789528990132,5.28789528990132,5673.33473060504,0.0,1.0
1993-02-26,13.5,13.5,13.5,13.5,80,5.71092691309343,5.71092691309343,5.71092691309343,5.71092691309343,189.111157686835,0.0,1.0
1993-03-01,13.5,13.5,13.5,13.5,0,5.71092691309343,5.71092691309343,5.71092691309343,5.71092691309343,0,0.0,1.0
1993-03-02,13.5,13.5,13.5,13.5,0,5.71092691309343,5.71092691309343,5.71092691309343,5.71092691309343,0,0.0,1.0
1993-03-03,13.5,13.5,13.5,13.5,0,5.71092691309343,5.71092691309343,5.71092691309343,5.71092691309343,0,0.0,1.0
1993-03-04,13.0,13.0,12.75,12.75,640,5.49941110149738,5.49941110149738,5.39365319569935,5.39365319569935,1512.88926149468,0.0,1.0
1993-03-05,12.75,13.63,12.75,13.63,400,5.39365319569935,5.7659210241084,5.39365319569935,5.7659210241084,945.555788434174,0.0,1.0
1993-03-08,13.0,13.63,12.75,13.0,2160,5.49941110149738,5.7659210241084,5.39365319569935,5.49941110149738,5106.00125754454,0.0,1.0
1993-03-09,13.0,13.0,13.0,13.0,80,5.49941110149738,5.49941110149738,5.49941110149738,5.49941110149738,189.111157686835,0.0,1.0
1993-03-10,14.38,14.75,14.0,14.5,34800,6.08319474150248,6.23971644208356,5.92244272468948,6.13395853628553,82263.3535937732,0.0,1.0
1993-03-11,15.25,15.25,14.5,14.75,10400,6.45123225367961,6.45123225367961,6.13395853628553,6.23971644208356,24584.4504992885,0.0,1.0
1993-03-12,14.25,15.25,14.25,15.25,8560,6.02820063048751,6.45123225367961,6.02820063048751,6.45123225367961,20234.8938724913,0.0,1.0
1993-03-15,14.75,14.75,14.75,14.75,80,6.25240739077932,6.25240739077932,6.25240739077932,6.25240739077932,188.727305539974,0.03,1.0
1993-03-16,14.63,14.75,14.63,14.75,2960,6.2015403476001,6.25240739077932,6.2015403476001,6.25240739077932,6982.91030497903,0.0,1.0
1993-03-17,14.38,14.75,14.25,14.63,10480,6.09556734097672,6.25240739077932,6.04046137753257,6.2015403476001,24723.2770257366,0.0,1.0
1993-03-18,14.0,14.5,14.0,14.25,4640,5.93448837090919,6.14643438415594,5.93448837090919,6.04046137753257,10946.1837213185,0.0,1.0
1993-03-19,14.0,14.0,14.0,14.0,880,5.93448837090919,5.93448837090919,5.93448837090919,5.93448837090919,2076.00036093971,0.0,1.0
1993-03-22,14.0,14.0,14.0,14.0,0,5.93448837090919,5.93448837090919,5.93448837090919,5.93448837090919,0,0.0,1.0
1993-03-23,14.0,14.0,14.0,14.0,0,5.93448837090919,5.93448837090919,5.93448837090919,5.93448837090919,0,0.0,1.0
1993-03-24,14.13,14.75,14.0,14.0,2640,5.98959433435335,6.25240739077932,5.93448837090919,5.93448837090919,6228.00108281913,0.0,1.0
1993-03-25,14.0,14.75,14.0,14.75,640,5.93448837090919,6.25240739077932,5.93448837090919,6.25240739077932,1509.81844431979,0.0,1.0
1993-03-26,14.25,14.75,14.0,14.0,4640,6.04046137753257,6.25240739077932,5.93448837090919,5.93448837090919,10946.1837213185,0.0,1.0
1993-03-29,14.25,14.25,14.0,14.0,2000,6.04046137753257,6.04046137753257,5.93448837090919,5.93448837090919,4718.18263849934,0.0,1.0
1993-03-30,14.75,14.75,14.0,14.0,4640,6.25240739077932,6.25240739077932,5.93448837090919,5.93448837090919,10946.1837213185,0.0,1.0
1993-03-31,14.75,14.75,14.75,14.75,80,6.25240739077932,6.25240739077932,6.25240739077932,6.25240739077932,188.727305539974,0.0,1.0
1993-04-01,14.75,14.75,14.25,14.25,1200,6.25240739077932,6.25240739077932,6.04046137753257,6.04046137753257,2830.90958309961,0.0,1.0
1993-04-02,14.25,14.25,14.25,14.25,0,6.04046137753257,6.04046137753257,6.04046137753257,6.04046137753257,0,0.0,1.0
1993-04-05,14.25,14.5,14.0,14.0,4000,6.04046137753257,6.14643438415594,5.93448837090919,5.93448837090919,9436.36527699869,0.0,1.0
1993-04-06,14.25,14.5,14.0,14.25,83840,6.04046137753257,6.14643438415594,5.93448837090919,6.04046137753257,197786.216205893,0.0,1.0
1993-04-07,14.5,14.5,14.0,14.0,2640,6.14643438415594,6.14643438415594,5.93448837090919,5.93448837090919,6228.00108281914,0.0,1.0
1993-04-08,14.25,14.75,14.0,14.0,1760,6.04046137753257,6.25240739077932,5.93448837090919,5.93448837090919,4152.00072187942,0.0,1.0
1993-04-12,14.0,14.0,14.0,14.0,2160,5.93448837090919,5.93448837090919,5.93448837090919,5.93448837090919,5095.63724957929,0.0,1.0
1993-04-13,15.0,15.0,14.0,14.0,2240,6.3583803974027,6.3583803974027,5.93448837090919,5.93448837090919,5284.36455511927,0.0,1.0
1993-04-14,14.25,15.0,14.25,15.0,3360,6.04046137753257,6.3583803974027,6.04046137753257,6.3583803974027,7926.5468326789,0.0,1.0
1993-04-15,14.0,14.25,14.0,14.25,4880,5.93448837090919,6.04046137753257,5.93448837090919,6.04046137753257,11512.3656379384,0.0,1.0
1993-04-16,14.0,14.75,14.0,14.0,3600,5.93448837090919,6.25240739077932,5.93448837090919,5.93448837090919,8492.72874929882,0.0,1.0
1993-04-19,14.0,14.0,14.0,14.0,4960,5.93448837090919,5.93448837090919,5.93448837090919,5.93448837090919,11701.0929434784,0.0,1.0
1993-04-20,14.0,14.0,14.0,14.0,880,5.93448837090919,5.93448837090919,5.93448837090919,5.93448837090919,2076.00036093971,0.0,1.0
1993-04-21,14.13,14.13,14.0,14.13,4000,5.98959433435335,5.98959433435335,5.93448837090919,5.98959433435335,9436.36527699869,0.0,1.0
1993-04-22,14.0,14.0,14.0,14.0,80,5.93448837090919,5.93448837090919,5.93448837090919,5.93448837090919,188.727305539974,0.0,1.0
1993-04-23,13.75,14.25,13.75,14.0,4160,5.82851536428581,6.04046137753257,5.82851536428581,5.93448837090919,9813.81988807864,0.0,1.0
1993-04-26,14.25,14.25,14.0,14.0,2400,6.04046137753257,6.04046137753257,5.93448837090919,5.93448837090919,5661.81916619921,0.0,1.0
1993-04-27,14.25,14.25,14.0,14.25,880,6.04046137753257,6.04046137753257,5.93448837090919,6.04046137753257,2076.00036093971,0.0,1.0
1993-04-28,14.0,14.25,13.75,14.25,640,5.93448837090919,6.04046137753257,5.82851536428581,6.04046137753257,1509.81844431979,0.0,1.0
1993-04-29,14.25,14.25,14.0,14.25,4480,6.04046137753257,6.04046137753257,5.93448837090919,6.04046137753257,10568.7291102385,0.0,1.0
1993-04-30,13.75,14.75,13.75,14.75,880,5.82851536428581,6.25240739077932,5.82851536428581,6.25240739077932,2076.00036093971,0.0,1.0
1993-05-03,14.0,14.13,13.75,13.75,4080,5.93448837090919,5.98959433435335,5.82851536428581,5.82851536428581,9625.09258253866,0.0,1.0
1993-05-04,13.75,13.75,13.75,13.75,560,5.82851536428581,5.82851536428581,5.82851536428581,5.82851536428581,1321.09113877982,0.0,1.0
1993-05-05,13.88,14.5,13.75,14.5,1600,5.88362132772997,6.14643438415594,5.82851536428581,6.14643438415594,3774.54611079948,0.0,1.0
1993-05-06,14.0,14.25,14.0,14.25,3280,5.93448837090919,6.04046137753257,5.93448837090919,6.04046137753257,7737.81952713893,0.0,1.0
1993-05-07,14.0,14.25,13.88,14.25,10960,5.93448837090919,6.04046137753257,5.88362132772997,6.04046137753257,25855.6408589764,0.0,1.0
1993-05-10,13.75,14.0,13.75,13.75,4640,5.82851536428581,5.93448837090919,5.82851536428581,5.82851536428581,10946.1837213185,0.0,1.0
1993-05-11,14.0,14.5,13.75,14.5,1280,5.93448837090919,6.14643438415594,5.82851536428581,6.14643438415594,3019.63688863958,0.0,1.0
1993-05-12,13.88,13.88,13.88,13.88,1040,5.88362132772997,5.88362132772997,5.88362132772997,5.88362132772997,2453.45497201966,0.0,1.0
1993-05-13,13.75,13.75,13.75,13.75,240,5.82851536428581,5.82851536428581,5.82851536428581,5.82851536428581,566.181916619922,0.0,1.0
1993-05-14,13.5,13.5,13.5,13.5,880,5.72254235766243,5.72254235766243,5.72254235766243,5.72254235766243,2076.00036093971,0.0,1.0
1993-05-17,13.0,14.0,12.75,13.5,9360,5.51059634441567,5.93448837090919,5.4046233377923,5.72254235766243,22081.094748177,0.0,1.0
1993-05-18,12.75,12.75,12.75,12.75,3280,5.4046233377923,5.4046233377923,5.4046233377923,5.4046233377923,7737.81952713892,0.0,1.0
1993-05-19,13.25,13.25,12.5,12.75,16960,5.61656935103905,5.61656935103905,5.29865033116892,5.4046233377923,40010.1887744745,0.0,1.0
1993-05-20,13.25,13.25,12.75,12.75,240,5.61656935103905,5.61656935103905,5.4046233377923,5.4046233377923,566.181916619922,0.0,1.0
1993-05-21,13.75,13.75,12.5,12.5,1040,5.82851536428581,5.82851536428581,5.29865033116892,5.29865033116892,2453.45497201966,0.0,1.0
1993-05-24,13.75,13.75,13.75,13.75,0,5.82851536428581,5.82851536428581,5.82851536428581,5.82851536428581,0,0.0,1.0
1993-05-25,13.25,13.5,13.25,13.5,1040,5.61656935103905,5.72254235766243,5.61656935103905,5.72254235766243,2453.45497201966,0.0,1.0
1993-05-26,12.75,12.75,12.75,12.75,160,5.4046233377923,5.4046233377923,5.4046233377923,5.4046233377923,377.454611079947,0.0,1.0
1993-05-27,12.75,12.75,12.75,12.75,1280,5.4046233377923,5.4046233377923,5.4046233377923,5.4046233377923,3019.63688863958,0.0,1.0
1993-05-28,13.0,13.25,12.75,12.75,1360,5.51059634441567,5.61656935103905,5.4046233377923,5.4046233377923,3208.36419417956,0.0,1.0
1993-06-01,13.5,13.75,13.0,13.0,17360,5.72254235766243,5.82851536428581,5.51059634441567,5.51059634441567,40953.8253021743,0.0,1.0
1993-06-02,14.75,14.75,13.5,14.25,5040,6.25240739077932,6.25240739077932,5.72254235766243,6.04046137753257,11889.8202490184,0.0,1.0
1993-06-03,13.75,14.75,13.75,14.5,2160,5.82851536428581,6.25240739077932,5.82851536428581,6.14643438415594,5095.63724957929,0.0,1.0
1993-06-04,13.88,14.75,13.5,14.75,5040,5.88362132772997,6.25240739077932,5.72254235766243,6.25240739077932,11889.8202490183,0.0,1.0
1993-06-07,13.88,13.88,13.5,13.5,2960,5.89633808852477,5.89633808852477,5.73491096506372,5.73491096506372,6967.85011021632,0.03,1.0
1993-06-08,13.5,14.0,13.5,14.0,9360,5.73491096506372,5.94731507488089,5.73491096506372,5.94731507488089,22033.4719701435,0.0,1.0
1993-06-09,13.75,14.0,13.75,14.0,5280,5.84111301997231,5.94731507488089,5.84111301997231,5.94731507488089,12429.1380344399,0.0,1.0
1993-06-10,13.5,14.0,13.5,14.0,4480,5.73491096506372,5.94731507488089,5.73491096506372,5.94731507488089,10545.935301949,0.0,1.0
1993-06-11,13.88,14.25,13.88,14.25,3280,5.89633808852477,6.05351712978948,5.89633808852477,6.05351712978948,7721.13120321268,0.0,1.0
1993-06-14,13.25,13.63,13.0,13.0,5440,5.62870891015513,5.79013603361618,5.52250685524654,5.52250685524654,12805.7785809381,0.0,1.0
1993-06-15,13.25,13.25,13.25,13.25,0,5.62870891015513,5.62870891015513,5.62870891015513,5.62870891015513,0,0.0,1.0
1993-06-16,13.75,13.75,13.25,13.25,8880,5.84111301997231,5.84111301997231,5.62870891015513,5.62870891015513,20903.5503306489,0.0,1.0
1993-06-17,13.25,13.25,13.25,13.25,400,5.62870891015513,5.62870891015513,5.62870891015513,5.62870891015513,941.601366245449,0.0,1.0
1993-06-18,13.13,13.75,12.63,13.25,30080,5.57773192379901,5.84111301997231,5.36532781398183,5.62870891015513,70808.4227416577,0.0,1.0
1993-06-21,12.75,13.5,12.75,13.5,1040,5.41630480033796,5.73491096506372,5.41630480033796,5.73491096506372,2448.16355223816,0.0,1.0
1993-06-22,12.75,13.5,12.75,12.75,1040,5.41630480033796,5.73491096506372,5.41630480033796,5.41630480033796,2448.16355223816,0.0,1.0
1993-06-23,12.75,12.75,12.75,12.75,0,5.41630480033796,5.41630480033796,5.41630480033796,5.41630480033796,0,0.0,1.0
1993-06-24,12.75,12.75,12.75,12.75,0,5.41630480033796,5.41630480033796,5.41630480033796,5.41630480033796,0,0.0,1.0
1993-06-25,12.75,12.75,12.75,12.75,0,5.41630480033796,5.41630480033796,5.41630480033796,5.41630480033796,0,0.0,1.0
1993-06-28,12.75,12.75,12.75,12.75,0,5.41630480033796,5.41630480033796,5.41630480033796,5.41630480033796,0,0.0,1.0
1993-06-29,13.25,13.25,13.25,13.25,880,5.62870891015513,5.62870891015513,5.62870891015513,5.62870891015513,2071.52300573999,0.0,1.0
1993-06-30,13.5,13.5,13.5,13.5,13200,5.73491096506372,5.73491096506372,5.73491096506372,5.73491096506372,31072.8450860998,0.0,1.0
1993-07-01,13.0,13.5,12.75,13.5,7360,5.52250685524654,5.73491096506372,5.41630480033796,5.73491096506372,17325.4651389163,0.0,1.0
1993-07-02,13.0,13.0,12.75,12.75,3840,5.52250685524654,5.52250685524654,5.41630480033796,5.41630480033796,9039.37311595631,0.0,1.0
1993-07-06,13.5,13.5,13.5,13.5,80,5.73491096506372,5.73491096506372,5.73491096506372,5.73491096506372,188.32027324909,0.0,1.0
1993-07-07,13.5,13.5,13.5,13.5,0,5.73491096506372,5.73491096506372,5.73491096506372,5.73491096506372,0,0.0,1.0
1993-07-08,12.5,12.5,12.5,12.5,1600,5.31010274542937,5.31010274542937,5.31010274542937,5.31010274542937,3766.40546498179,0.0,1.0
1993-07-09,12.5,12.5,12.5,12.5,80,5.31010274542937,5.31010274542937,5.31010274542937,5.31010274542937,188.32027324909,0.0,1.0
1993-07-12,12.75,12.75,12.5,12.5,11440,5.41630480033796,5.41630480033796,5.31010274542937,5.31010274542937,26929.7990746198,0.0,1.0
1993-07-13,12.75,12.75,12.75,12.75,400,5.41630480033796,5.41630480033796,5.41630480033796,5.41630480033796,941.601366245448,0.0,1.0
1993-07-14,13.0,13.0,12.5,13.0,5760,5.52250685524654,5.52250685524654,5.31010274542937,5.52250685524654,13559.0596739345,0.0,1.0
1993-07-15,12.5,12.63,12.5,12.5,5760,5.31010274542937,5.36532781398183,5.31010274542937,5.31010274542937,13559.0596739345,0.0,1.0
1993-07-16,12.5,12.63,12.5,12.63,480,5.31010274542937,5.36532781398183,5.31010274542937,5.36532781398183,1129.92163949454,0.0,1.0
1993-07-19,12.25,12.25,12.25,12.25,480,5.20390069052078,5.20390069052078,5.20390069052078,5.20390069052078,1129.92163949454,0.0,1.0
1993-07-20,12.5,13.5,12.25,13.5,1760,5.31010274542937,5.73491096506372,5.20390069052078,5.73491096506372,4143.04601147997,0.0,1.0
1993-07-21,12.5,12.5,12.5,12.5,0,5.31010274542937,5.31010274542937,5.31010274542937,5.31010274542937,0,0.0,1.0
1993-07-22,12.25,12.5,12.25,12.5,240,5.20390069052078,5.31010274542937,5.20390069052078,5.31010274542937,564.960819747269,0.0,1.0
1993-07-23,13.25,13.25,13.25,13.25,80,5.62870891015513,5.62870891015513,5.62870891015513,5.62870891015513,188.32027324909,0.0,1.0
1993-07-26,13.25,13.25,13.25,13.25,0,5.62870891015513,5.62870891015513,5.62870891015513,5.62870891015513,0,0.0,1.0
1993-07-27,12.38,12.38,12.25,12.25,800,5.25912575907325,5.25912575907325,5.20390069052078,5.20390069052078,1883.2027324909,0.0,1.0
1993-07-28,12.5,12.5,12.25,12.25,1040,5.31010274542937,5.31010274542937,5.20390069052078,5.20390069052078,2448.16355223817,0.0,1.0
1993-07-29,13.25,13.25,12.5,12.5,7040,5.62870891015513,5.62870891015513,5.31010274542937,5.31010274542937,16572.1840459199,0.0,1.0
1993-07-30,12.5,13.0,12.5,13.0,640,5.31010274542937,5.52250685524654,5.31010274542937,5.52250685524654,1506.56218599272,0.0,1.0
1993-08-02,12.5,12.5,12.5,12.5,80,5.31010274542937,5.31010274542937,5.31010274542937,5.31010274542937,188.32027324909,0.0,1.0
1993-08-03,12.5,13.0,12.5,13.0,10000,5.31010274542937,5.52250685524654,5.31010274542937,5.52250685524654,23540.0341561362,0.0,1.0
1993-08-04,13.13,13.25,12.88,12.88,2880,5.57773192379901,5.62870891015513,5.47152986889042,5.47152986889042,6779.52983696723,0.0,1.0
1993-08-05,12.75,12.75,12.75,12.75,400,5.41630480033796,5.41630480033796,5.41630480033796,5.41630480033796,941.601366245448,0.0,1.0
1993-08-06,12.75,12.75,12.75,12.75,640,5.41630480033796,5.41630480033796,5.41630480033796,5.41630480033796,1506.56218599272,0.0,1.0
1993-08-09,12.5,12.5,12.5,12.5,1840,5.31010274542937,5.31010274542937,5.31010274542937,5.31010274542937,4331.36628472906,0.0,1.0
1993-08-10,12.5,12.5,12.5,12.5,0,5.31010274542937,5.31010274542937,5.31010274542937,5.31010274542937,0,0.0,1.0
1993-08-11,12.5,12.5,12.5,12.5,4800,5.31010274542937,5.31010274542937,5.31010274542937,5.31010274542937,11299.2163949454,0.0,1.0
1993-08-12,12.13,12.5,12.0,12.0,23680,5.15292370416466,5.31010274542937,5.09769863561219,5.09769863561219,55742.8008817305,0.0,1.0
1993-08-13,12.38,12.5,12.0,12.0,15760,5.25912575907325,5.31010274542937,5.09769863561219,5.09769863561219,37099.0938300707,0.0,1.0
1993-08-16,12.25,12.5,12.0,12.5,20400,5.20390069052078,5.31010274542937,5.09769863561219,5.31010274542937,48021.6696785179,0.0,1.0
1993-08-17,12.0,12.13,12.0,12.0,880,5.09769863561219,5.15292370416466,5.09769863561219,5.09769863561219,2071.52300573999,0.0,1.0
1993-08-18,12.0,12.5,12.0,12.13,8000,5.09769863561219,5.31010274542937,5.09769863561219,5.15292370416466,18832.027324909,0.0,1.0
1993-08-19,12.13,12.5,12.0,12.0,8240,5.15292370416466,5.31010274542937,5.09769863561219,5.09769863561219,19396.9881446562,0.0,1.0
1993-08-20,12.12,12.12,12.12,12.12,0,5.14867562196832,5.14867562196832,5.14867562196832,5.14867562196832,0,0.0,1.0
1993-08-23,11.5,12.0,11.5,12.0,26000,4.88529452579502,5.09769863561219,4.88529452579502,5.09769863561219,61204.0888059541,0.0,1.0
1993-08-24,11.5,12.0,11.5,11.5,6560,4.88529452579502,5.09769863561219,4.88529452579502,4.88529452579502,15442.2624064254,0.0,1.0
1993-08-25,10.5,11.75,10.5,11.5,6800,4.46048630616067,4.99149658070361,4.46048630616067,4.88529452579502,16007.2232261726,0.0,1.0
1993-08-26,10.38,11.0,10.0,10.25,18240,4.40950931980455,4.67289041597784,4.2480821963435,4.35428425125208,42937.0223007924,0.0,1.0
1993-08-27,10.38,10.38,10.0,10.0,10240,4.40950931980455,4.40950931980455,4.2480821963435,4.2480821963435,24104.9949758835,0.0,1.0
1993-08-30,10.5,10.75,10.0,10.75,2880,4.46048630616067,4.56668836106926,4.2480821963435,4.56668836106926,6779.52983696723,0.0,1.0
1993-08-31,10.0,11.25,10.0,10.75,98960,4.2480821963435,4.77909247088643,4.2480821963435,4.56668836106926,232952.178009124,0.0,1.0
1993-09-01,10.0,10.0,10.0,10.0,80,4.2480821963435,4.2480821963435,4.2480821963435,4.2480821963435,188.320273249089,0.0,1.0
1993-09-02,10.5,10.5,10.0,10.0,5840,4.46048630616067,4.46048630616067,4.2480821963435,4.2480821963435,13747.3799471835,0.0,1.0
1993-09-03,10.38,10.5,10.0,10.0,16880,4.40950931980455,4.46048630616067,4.2480821963435,4.2480821963435,39735.5776555579,0.0,1.0
1993-09-07,10.5,11.5,10.25,11.5,18480,4.4732305527497,4.89925251015443,4.36672506339852,4.89925251015443,43378.045846692,0.03,1.0
1993-09-08,11.0,11.0,10.88,10.88,4480,4.68624153145207,4.68624153145207,4.6351188965635,4.6351188965635,10515.8899022284,0.0,1.0
1993-09-09,11.75,11.75,10.75,10.75,400,5.00575799950562,5.00575799950562,4.57973604210088,4.57973604210088,938.91874127039,0.0,1.0
1993-09-10,11.75,11.75,11.75,11.75,0,5.00575799950562,5.00575799950562,5.00575799950562,5.00575799950562,0,0.0,1.0
1993-09-13,11.13,11.13,11.13,11.13,16480,4.74162438591468,4.74162438591468,4.74162438591468,4.74162438591468,38683.4521403401,0.0,1.0
1993-09-14,11.13,11.13,11.13,11.13,0,4.74162438591468,4.74162438591468,4.74162438591468,4.74162438591468,0,0.0,1.0
1993-09-15,11.13,11.13,11.13,11.13,0,4.74162438591468,4.74162438591468,4.74162438591468,4.74162438591468,0,0.0,1.0
1993-09-16,12.0,12.0,10.75,10.75,7760,5.1122634888568,5.1122634888568,4.57973604210088,4.57973604210088,18215.0235806456,0.0,1.0
1993-09-17,11.75,12.0,11.75,12.0,800,5.00575799950562,5.1122634888568,5.00575799950562,5.1122634888568,1877.83748254078,0.0,1.0
1993-09-20,10.75,10.75,10.75,10.75,160,4.57973604210088,4.57973604210088,4.57973604210088,4.57973604210088,375.567496508156,0.0,1.0
1993-09-21,10.75,11.0,10.75,10.75,1200,4.57973604210088,4.68624153145207,4.57973604210088,4.57973604210088,2816.75622381117,0.0,1.0
1993-09-22,11.75,11.75,11.0,11.0,1840,5.00575799950562,5.00575799950562,4.68624153145207,4.68624153145207,4319.02620984379,0.0,1.0
1993-09-23,11.0,11.0,11.0,11.0,240,4.68624153145207,4.68624153145207,4.68624153145207,4.68624153145207,563.351244762234,0.0,1.0
1993-09-24,11.75,11.75,11.0,11.0,480,5.00575799950562,5.00575799950562,4.68624153145207,4.68624153145207,1126.70248952447,0.0,1.0
1993-09-27,11.0,11.0,11.0,11.0,400,4.68624153145207,4.68624153145207,4.68624153145207,4.68624153145207,938.91874127039,0.0,1.0
1993-09-28,11.25,11.5,11.25,11.5,1600,4.79274702080325,4.89925251015443,4.79274702080325,4.89925251015443,3755.67496508156,0.0,1.0
1993-09-29,11.38,11.5,11.0,11.0,6640,4.84812987526587,4.89925251015443,4.68624153145207,4.68624153145207,15586.0511050885,0.0,1.0
1993-09-30,11.0,11.0,11.0,11.0,240,4.68624153145207,4.68624153145207,4.68624153145207,4.68624153145207,563.351244762234,0.0,1.0
1993-10-01,11.0,11.0,11.0,11.0,0,4.68624153145207,4.68624153145207,4.68624153145207,4.68624153145207,0,0.0,1.0
1993-10-04,11.38,11.75,11.0,11.0,1200,4.84812987526587,5.00575799950562,4.68624153145207,4.68624153145207,2816.75622381117,0.0,1.0
1993-10-05,11.38,11.38,11.38,11.38,0,4.84812987526587,4.84812987526587,4.84812987526587,4.84812987526587,0,0.0,1.0
1993-10-06,11.38,11.38,11.38,11.38,0,4.84812987526587,4.84812987526587,4.84812987526587,4.84812987526587,0,0.0,1.0
1993-10-07,11.63,11.63,11.63,11.63,240,4.95463536461705,4.95463536461705,4.95463536461705,4.95463536461705,563.351244762234,0.0,1.0
1993-10-08,11.0,11.13,11.0,11.13,800,4.68624153145207,4.74162438591468,4.68624153145207,4.74162438591468,1877.83748254078,0.0,1.0
1993-10-11,11.0,11.5,11.0,11.0,20080,4.68624153145207,4.89925251015443,4.68624153145207,4.68624153145207,47133.7208117736,0.0,1.0
1993-10-12,11.0,11.0,11.0,11.0,640,4.68624153145207,4.68624153145207,4.68624153145207,4.68624153145207,1502.26998603262,0.0,1.0
1993-10-13,11.0,11.0,11.0,11.0,0,4.68624153145207,4.68624153145207,4.68624153145207,4.68624153145207,0,0.0,1.0
1993-10-14,11.75,11.75,11.75,11.75,160,5.00575799950562,5.00575799950562,5.00575799950562,5.00575799950562,375.567496508156,0.0,1.0
1993-10-15,11.0,11.0,11.0,11.0,560,4.68624153145207,4.68624153145207,4.68624153145207,4.68624153145207,1314.48623777855,0.0,1.0
1993-10-18,11.0,11.0,11.0,11.0,2880,4.68624153145207,4.68624153145207,4.68624153145207,4.68624153145207,6760.2149371468,0.0,1.0
1993-10-19,11.5,11.5,11.0,11.0,11200,4.89925251015443,4.89925251015443,4.68624153145207,4.68624153145207,26289.7247555709,0.0,1.0
1993-10-20,11.5,11.5,11.0,11.5,62000,4.89925251015443,4.89925251015443,4.68624153145207,4.89925251015443,145532.404896911,0.0,1.0
1993-10-21,12.0,12.0,11.0,11.0,8960,5.1122634888568,5.1122634888568,4.68624153145207,4.68624153145207,21031.7798044567,0.0,1.0
1993-10-22,12.0,12.0,12.0,12.0,480,5.1122634888568,5.1122634888568,5.1122634888568,5.1122634888568,1126.70248952447,0.0,1.0
1993-10-25,12.0,12.0,12.0,12.0,160,5.1122634888568,5.1122634888568,5.1122634888568,5.1122634888568,375.567496508156,0.0,1.0
1993-10-26,12.0,12.0,12.0,12.0,1040,5.1122634888568,5.1122634888568,5.1122634888568,5.1122634888568,2441.18872730301,0.0,1.0
1993-10-27,11.75,12.13,11.75,12.13,57200,5.00575799950562,5.16764634331942,5.00575799950562,5.16764634331942,134265.380001666,0.0,1.0
1993-10-28,12.0,12.0,12.0,12.0,240,5.1122634888568,5.1122634888568,5.1122634888568,5.1122634888568,563.351244762234,0.0,1.0
1993-10-29,12.0,12.0,12.0,12.0,0,5.1122634888568,5.1122634888568,5.1122634888568,5.1122634888568,0,0.0,1.0
1993-11-01,12.0,12.0,12.0,12.0,160,5.1122634888568,5.1122634888568,5.1122634888568,5.1122634888568,375.567496508156,0.0,1.0
1993-11-02,12.0,12.25,12.0,12.25,4000,5.1122634888568,5.21876897820798,5.1122634888568,5.21876897820798,9389.1874127039,0.0,1.0
1993-11-03,12.0,12.0,12.0,12.0,880,5.1122634888568,5.1122634888568,5.1122634888568,5.1122634888568,2065.62123079486,0.0,1.0
1993-11-04,12.0,12.0,12.0,12.0,240,5.1122634888568,5.1122634888568,5.1122634888568,5.1122634888568,563.351244762234,0.0,1.0
1993-11-05,11.75,12.0,11.75,12.0,6880,5.00575799950562,5.1122634888568,5.00575799950562,5.1122634888568,16149.4023498507,0.0,1.0
1993-11-08,11.25,11.5,11.25,11.5,3360,4.79274702080325,4.89925251015443,4.79274702080325,4.89925251015443,7886.91742667128,0.0,1.0
1993-11-09,10.75,10.75,10.75,10.75,5840,4.57973604210088,4.57973604210088,4.57973604210088,4.57973604210088,13708.2136225477,0.0,1.0
1993-11-10,11.25,11.25,10.75,10.75,8560,4.79274702080325,4.79274702080325,4.57973604210088,4.57973604210088,20092.8610631863,0.0,1.0
1993-11-11,11.25,11.25,11.25,11.25,0,4.79274702080325,4.79274702080325,4.79274702080325,4.79274702080325,0,0.0,1.0
1993-11-12,11.25,11.25,11.25,11.25,0,4.79274702080325,4.79274702080325,4.79274702080325,4.79274702080325,0,0.0,1.0
1993-11-15,11.25,11.25,11.25,11.25,0,4.79274702080325,4.79274702080325,4.79274702080325,4.79274702080325,0,0.0,1.0
1993-11-16,11.25,11.25,11.25,11.25,0,4.79274702080325,4.79274702080325,4.79274702080325,4.79274702080325,0,0.0,1.0
1993-11-17,11.25,11.25,10.75,10.75,1360,4.79274702080325,4.79274702080325,4.57973604210088,4.57973604210088,3192.32372031933,0.0,1.0
1993-11-18,10.75,10.75,10.75,10.75,1600,4.57973604210088,4.57973604210088,4.57973604210088,4.57973604210088,3755.67496508156,0.0,1.0
1993-11-19,10.75,10.75,10.75,10.75,240,4.57973604210088,4.57973604210088,4.57973604210088,4.57973604210088,563.351244762235,0.0,1.0
1993-11-22,10.75,10.75,10.75,10.75,400,4.57973604210088,4.57973604210088,4.57973604210088,4.57973604210088,938.918741270391,0.0,1.0
1993-11-23,10.75,10.75,10.75,10.75,800,4.57973604210088,4.57973604210088,4.57973604210088,4.57973604210088,1877.83748254078,0.0,1.0
1993-11-24,10.75,10.88,10.75,10.88,16960,4.57973604210088,4.6351188965635,4.57973604210088,4.6351188965635,39810.1546298646,0.0,1.0
1993-11-26,10.75,10.75,10.75,10.75,0,4.57973604210088,4.57973604210088,4.57973604210088,4.57973604210088,0,0.0,1.0
1993-11-29,11.13,11.5,10.75,10.75,400,4.74162438591468,4.89925251015443,4.57973604210088,4.57973604210088,938.918741270391,0.0,1.0
1993-11-30,11.0,11.5,10.75,10.75,21680,4.68624153145207,4.89925251015443,4.57973604210088,4.57973604210088,50889.3957768551,0.0,1.0
1993-12-01,11.0,11.5,10.75,11.5,4080,4.68624153145207,4.89925251015443,4.57973604210088,4.89925251015443,9576.97116095797,0.0,1.0
1993-12-02,10.88,11.5,10.88,11.5,240,4.6351188965635,4.89925251015443,4.6351188965635,4.89925251015443,563.351244762234,0.0,1.0
1993-12-03,10.75,10.75,10.75,10.75,240,4.57973604210088,4.57973604210088,4.57973604210088,4.57973604210088,563.351244762235,0.0,1.0
1993-12-06,10.75,11.5,10.75,10.75,1600,4.57973604210088,4.89925251015443,4.57973604210088,4.57973604210088,3755.67496508156,0.0,1.0
1993-12-07,10.75,10.75,10.75,10.75,2400,4.59251670082303,4.59251670082303,4.59251670082303,4.59251670082303,5617.83476919667,0.03,1.0
1993-12-08,10.75,10.75,10.75,10.75,0,4.59251670082303,4.59251670082303,4.59251670082303,4.59251670082303,0,0.0,1.0
1993-12-09,10.75,10.75,10.75,10.75,0,4.59251670082303,4.59251670082303,4.59251670082303,4.59251670082303,0,0.0,1.0
1993-12-10,10.13,10.75,9.875,10.75,18880,4.32764597017091,4.59251670082303,4.21870720191883,4.59251670082303,44193.6335176805,0.0,1.0
1993-12-13,9.625,10.5,9.5,10.5,314800,4.1119044879462,4.4857139868504,4.05850313095988,4.4857139868504,736872.66055963,0.0,1.0
1993-12-14,9.5,10.5,9.5,10.5,7280,4.05850313095988,4.4857139868504,4.05850313095988,4.4857139868504,17040.7654665633,0.0,1.0
1993-12-15,9.625,9.625,9.5,9.625,113600,4.1119044879462,4.1119044879462,4.05850313095988,4.1119044879462,265910.845741976,0.0,1.0
1993-12-16,9.5,9.5,9.5,9.5,400,4.05850313095988,4.05850313095988,4.05850313095988,4.05850313095988,936.305794866113,0.0,1.0
1993-12-17,9.5,9.5,9.5,9.5,400,4.05850313095988,4.05850313095988,4.05850313095988,4.05850313095988,936.305794866113,0.0,1.0
1993-12-20,9.5,9.5,9.5,9.5,0,4.05850313095988,4.05850313095988,4.05850313095988,4.05850313095988,0,0.0,1.0
1993-12-21,10.0,10.25,9.5,9.625,2880,4.27210855890514,4.37891127287777,4.05850313095988,4.1119044879462,6741.40172303601,0.0,1.0
1993-12-22,9.75,9.75,9.75,9.75,560,4.16530584493251,4.16530584493251,4.16530584493251,4.16530584493251,1310.82811281256,0.0,1.0
1993-12-23,10.25,10.25,9.5,9.5,3040,4.37891127287777,4.37891127287777,4.05850313095988,4.05850313095988,7115.92404098245,0.0,1.0
1993-12-27,10.75,10.88,10.0,10.13,45440,4.59251670082303,4.64805411208879,4.27210855890514,4.32764597017091,106364.33829679,0.0,1.0
1993-12-28,10.5,10.5,10.5,10.5,240,4.4857139868504,4.4857139868504,4.4857139868504,4.4857139868504,561.783476919667,0.0,1.0
1993-12-29,11.25,11.75,10.75,11.75,14000,4.80612212876828,5.01972755671354,4.59251670082303,5.01972755671354,32770.702820314,0.0,1.0
1993-12-30,11.0,11.13,10.5,10.75,30800,4.69931941479565,4.75485682606142,4.4857139868504,4.59251670082303,72095.5462046907,0.0,1.0
1993-12-31,10.75,11.75,10.5,10.5,36400,4.59251670082303,5.01972755671354,4.4857139868504,4.4857139868504,85203.8273328162,0.0,1.0
1994-01-03,10.5,11.13,10.5,11.13,160,4.4857139868504,4.75485682606142,4.4857139868504,4.75485682606142,374.522317946445,0.0,1.0
1994-01-04,11.0,11.0,11.0,11.0,240,4.69931941479565,4.69931941479565,4.69931941479565,4.69931941479565,561.783476919668,0.0,1.0
1994-01-05,11.75,11.75,10.5,10.5,2160,5.01972755671354,5.01972755671354,4.4857139868504,4.4857139868504,5056.05129227701,0.0,1.0
1994-01-06,11.13,11.13,11.13,11.13,1600,4.75485682606142,4.75485682606142,4.75485682606142,4.75485682606142,3745.22317946445,0.0,1.0
1994-01-07,10.5,11.13,10.5,11.13,480,4.4857139868504,4.75485682606142,4.4857139868504,4.75485682606142,1123.56695383933,0.0,1.0
1994-01-10,10.5,10.5,10.5,10.5,1040,4.4857139868504,4.4857139868504,4.4857139868504,4.4857139868504,2434.39506665189,0.0,1.0
1994-01-11,11.25,11.63,11.0,11.0,15040,4.80612212876828,4.96846225400668,4.69931941479565,4.69931941479565,35205.0978869659,0.0,1.0
1994-01-12,11.0,11.0,11.0,11.0,1200,4.69931941479565,4.69931941479565,4.69931941479565,4.69931941479565,2808.91738459834,0.0,1.0
1994-01-13,11.0,11.0,11.0,11.0,160,4.69931941479565,4.69931941479565,4.69931941479565,4.69931941479565,374.522317946445,0.0,1.0
1994-01-14,11.0,11.0,11.0,11.0,0,4.69931941479565,4.69931941479565,4.69931941479565,4.69931941479565,0,0.0,1.0
1994-01-17,11.25,11.25,11.25,11.25,160,4.80612212876828,4.80612212876828,4.80612212876828,4.80612212876828,374.522317946445,0.0,1.0
1994-01-18,11.63,11.63,11.0,11.0,10160,4.96846225400668,4.96846225400668,4.69931941479565,4.69931941479565,23782.1671895993,0.0,1.0
1994-01-19,11.63,11.63,11.63,11.63,0,4.96846225400668,4.96846225400668,4.96846225400668,4.96846225400668,0,0.0,1.0
1994-01-20,11.0,11.0,11.0,11.0,80,4.69931941479565,4.69931941479565,4.69931941479565,4.69931941479565,187.261158973223,0.0,1.0
1994-01-21,11.0,11.0,11.0,11.0,0,4.69931941479565,4.69931941479565,4.69931941479565,4.69931941479565,0,0.0,1.0
1994-01-24,11.0,11.75,11.0,11.0,400,4.69931941479565,5.01972755671354,4.69931941479565,4.69931941479565,936.305794866113,0.0,1.0
1994-01-25,11.5,11.5,11.0,11.0,5600,4.91292484274091,4.91292484274091,4.69931941479565,4.69931941479565,13108.2811281256,0.0,1.0
1994-01-26,11.5,11.5,11.5,11.5,3280,4.91292484274091,4.91292484274091,4.91292484274091,4.91292484274091,7677.70751790212,0.0,1.0
1994-01-27,11.25,11.25,11.0,11.0,37840,4.80612212876828,4.80612212876828,4.69931941479565,4.69931941479565,88574.5281943343,0.0,1.0
1994-01-28,11.25,11.25,11.25,11.25,0,4.80612212876828,4.80612212876828,4.80612212876828,4.80612212876828,0,0.0,1.0
1994-01-31,11.25,11.25,11.25,11.25,0,4.80612212876828,4.80612212876828,4.80612212876828,4.80612212876828,0,0.0,1.0
1994-02-01,11.75,11.75,11.5,11.5,22480,5.01972755671354,5.01972755671354,4.91292484274091,4.91292484274091,52620.3856714755,0.0,1.0
1994-02-02,11.5,11.5,11.5,11.5,1440,4.91292484274091,4.91292484274091,4.91292484274091,4.91292484274091,3370.70086151801,0.0,1.0
1994-02-03,11.5,11.5,11.5,11.5,1360,4.91292484274091,4.91292484274091,4.91292484274091,4.91292484274091,3183.43970254478,0.0,1.0
1994-02-04,11.5,11.75,11.5,11.5,27440,4.91292484274091,5.01972755671354,4.91292484274091,4.91292484274091,64230.5775278153,0.0,1.0
1994-02-07,11.5,11.5,11.5,11.5,80,4.91292484274091,4.91292484274091,4.91292484274091,4.91292484274091,187.261158973223,0.0,1.0
1994-02-08,11.63,11.75,11.63,11.75,6560,4.96846225400668,5.01972755671354,4.96846225400668,5.01972755671354,15355.4150358042,0.0,1.0
1994-02-09,11.88,12.0,11.88,12.0,2800,5.07526496797931,5.12653027068617,5.07526496797931,5.12653027068617,6554.14056406278,0.0,1.0
1994-02-10,12.0,12.0,11.5,11.5,480,5.12653027068617,5.12653027068617,4.91292484274091,4.91292484274091,1123.56695383933,0.0,1.0
1994-02-11,11.5,11.5,11.5,11.5,400,4.91292484274091,4.91292484274091,4.91292484274091,4.91292484274091,936.305794866113,0.0,1.0
1994-02-14,11.75,12.0,11.75,12.0,160,5.01972755671354,5.12653027068617,5.01972755671354,5.12653027068617,374.522317946445,0.0,1.0
1994-02-15,11.5,11.5,11.25,11.5,1360,4.91292484274091,4.91292484274091,4.80612212876828,4.91292484274091,3183.43970254478,0.0,1.0
1994-02-16,11.5,11.5,11.5,11.5,80,4.91292484274091,4.91292484274091,4.91292484274091,4.91292484274091,187.261158973223,0.0,1.0
1994-02-17,11.5,12.0,11.5,12.0,800,4.91292484274091,5.12653027068617,4.91292484274091,5.12653027068617,1872.61158973223,0.0,1.0
1994-02-18,11.5,12.0,11.5,12.0,560,4.91292484274091,5.12653027068617,4.91292484274091,5.12653027068617,1310.82811281256,0.0,1.0
1994-02-22,11.5,11.5,11.5,11.5,560,4.91292484274091,4.91292484274091,4.91292484274091,4.91292484274091,1310.82811281256,0.0,1.0
1994-02-23,12.0,12.0,11.5,12.0,2480,5.12653027068617,5.12653027068617,4.91292484274091,5.12653027068617,5805.0959281699,0.0,1.0
1994-02-24,11.88,12.0,11.5,11.5,14240,5.07526496797931,5.12653027068617,4.91292484274091,4.91292484274091,33332.4862972336,0.0,1.0
1994-02-25,11.25,12.0,11.25,11.5,6640,4.80612212876828,5.12653027068617,4.80612212876828,4.91292484274091,15542.6761947775,0.0,1.0
1994-02-28,11.25,11.25,11.25,11.25,160,4.80612212876828,4.80612212876828,4.80612212876828,4.80612212876828,374.522317946445,0.0,1.0
1994-03-01,11.25,11.25,11.25,11.25,0,4.80612212876828,4.80612212876828,4.80612212876828,4.80612212876828,0,0.0,1.0
1994-03-02,11.25,11.25,11.25,11.25,160,4.80612212876828,4.80612212876828,4.80612212876828,4.80612212876828,374.522317946445,0.0,1.0
1994-03-03,11.0,11.25,11.0,11.0,7360,4.69931941479565,4.80612212876828,4.69931941479565,4.69931941479565,17228.0266255365,0.0,1.0
1994-03-04,11.0,11.0,11.0,11.0,80,4.69931941479565,4.69931941479565,4.69931941479565,4.69931941479565,187.261158973223,0.0,1.0
1994-03-07,11.0,11.0,11.0,11.0,1600,4.69931941479565,4.69931941479565,4.69931941479565,4.69931941479565,3745.22317946445,0.0,1.0
1994-03-08,11.0,11.0,11.0,11.0,480,4.69931941479565,4.69931941479565,4.69931941479565,4.69931941479565,1123.56695383934,0.0,1.0
1994-03-09,11.0,11.0,11.0,11.0,1680,4.69931941479565,4.69931941479565,4.69931941479565,4.69931941479565,3932.48433843768,0.0,1.0
1994-03-10,11.0,11.0,11.0,11.0,560,4.69931941479565,4.69931941479565,4.69931941479565,4.69931941479565,1310.82811281256,0.0,1.0
1994-03-11,11.0,11.0,11.0,11.0,0,4.69931941479565,4.69931941479565,4.69931941479565,4.69931941479565,0,0.0,1.0
1994-03-14,11.75,11.75,11.0,11.0,22480,5.01972755671354,5.01972755671354,4.69931941479565,4.69931941479565,52620.3856714755,0.0,1.0
1994-03-15,11.0,11.0,11.0,11.0,160,4.69931941479565,4.69931941479565,4.69931941479565,4.69931941479565,374.522317946445,0.0,1.0
1994-03-16,12.25,12.25,11.0,11.0,560,5.24614931033551,5.24614931033551,4.71082795213801,4.71082795213801,1307.62576400276,0.03,1.0
1994-03-17,12.25,12.25,12.25,12.25,1040,5.24614931033551,5.24614931033551,5.24614931033551,5.24614931033551,2428.44784743369,0.0,1.0
1994-03-18,11.5,11.5,11.0,11.0,800,4.92495649541701,4.92495649541701,4.71082795213801,4.71082795213801,1868.03680571822,0.0,1.0
1994-03-21,11.5,11.5,11.5,11.5,0,4.92495649541701,4.92495649541701,4.92495649541701,4.92495649541701,0,0.0,1.0
1994-03-22,11.5,11.5,11.5,11.5,0,4.92495649541701,4.92495649541701,4.92495649541701,4.92495649541701,0,0.0,1.0
1994-03-23,10.75,12.0,10.75,12.0,2560,4.60376368049851,5.13908503869601,4.60376368049851,5.13908503869601,5977.71777829831,0.0,1.0
1994-03-24,10.75,10.75,10.75,10.75,0,4.60376368049851,4.60376368049851,4.60376368049851,4.60376368049851,0,0.0,1.0
1994-03-25,10.75,10.75,10.75,10.75,160,4.60376368049851,4.60376368049851,4.60376368049851,4.60376368049851,373.607361143644,0.0,1.0
1994-03-28,10.75,10.75,10.75,10.75,480,4.60376368049851,4.60376368049851,4.60376368049851,4.60376368049851,1120.82208343093,0.0,1.0
1994-03-29,10.75,10.75,10.75,10.75,0,4.60376368049851,4.60376368049851,4.60376368049851,4.60376368049851,0,0.0,1.0
1994-03-30,10.75,10.75,10.75,10.75,0,4.60376368049851,4.60376368049851,4.60376368049851,4.60376368049851,0,0.0,1.0
1994-03-31,10.88,10.88,10.5,10.5,2640,4.65943710175105,4.65943710175105,4.49669940885901,4.49669940885901,6164.52145887013,0.0,1.0
1994-04-04,10.87,10.87,10.87,10.87,0,4.65515453088547,4.65515453088547,4.65515453088547,4.65515453088547,0,0.0,1.0
1994-04-05,10.25,10.25,10.25,10.25,80,4.38963513721951,4.38963513721951,4.38963513721951,4.38963513721951,186.803680571822,0.0,1.0
1994-04-06,10.25,10.25,10.25,10.25,1680,4.38963513721951,4.38963513721951,4.38963513721951,4.38963513721951,3922.87729200827,0.0,1.0
1994-04-07,11.0,11.0,10.25,10.25,1760,4.71082795213801,4.71082795213801,4.38963513721951,4.38963513721951,4109.68097258009,0.0,1.0
1994-04-08,10.5,10.5,10.25,10.25,3760,4.49669940885901,4.49669940885901,4.38963513721951,4.38963513721951,8779.77298687564,0.0,1.0
1994-04-11,10.5,10.5,10.5,10.5,0,4.49669940885901,4.49669940885901,4.49669940885901,4.49669940885901,0,0.0,1.0
1994-04-12,10.25,11.25,10.25,11.25,1200,4.38963513721951,4.81789222377751,4.38963513721951,4.81789222377751,2802.05520857733,0.0,1.0
1994-04-13,10.25,10.25,10.25,10.25,400,4.38963513721951,4.38963513721951,4.38963513721951,4.38963513721951,934.018402859111,0.0,1.0
1994-04-14,10.0,10.63,10.0,10.25,5840,4.28257086558001,4.55237283011155,4.28257086558001,4.38963513721951,13636.668681743,0.0,1.0
1994-04-15,10.0,10.0,10.0,10.0,0,4.28257086558001,4.28257086558001,4.28257086558001,4.28257086558001,0,0.0,1.0
1994-04-18,10.0,10.0,10.0,10.0,0,4.28257086558001,4.28257086558001,4.28257086558001,4.28257086558001,0,0.0,1.0
1994-04-19,9.75,10.25,9.75,10.25,4640,4.17550659394051,4.38963513721951,4.17550659394051,4.38963513721951,10834.6134731657,0.0,1.0
1994-04-20,9.75,9.75,9.625,9.625,2560,4.17550659394051,4.17550659394051,4.12197445812076,4.12197445812076,5977.71777829831,0.0,1.0
1994-04-21,9.5,9.5,9.0,9.0,800,4.06844232230101,4.06844232230101,3.85431377902201,3.85431377902201,1868.03680571822,0.0,1.0
1994-04-22,9.625,9.625,9.625,9.625,800,4.12197445812076,4.12197445812076,4.12197445812076,4.12197445812076,1868.03680571822,0.0,1.0
1994-04-25,9.75,10.25,9.25,9.75,2560,4.17550659394051,4.38963513721951,3.96137805066151,4.17550659394051,5977.71777829831,0.0,1.0
1994-04-26,9.75,9.75,9.75,9.75,480,4.17550659394051,4.17550659394051,4.17550659394051,4.17550659394051,1120.82208343093,0.0,1.0
1994-04-28,9.75,9.75,9.75,9.75,0,4.17550659394051,4.17550659394051,4.17550659394051,4.17550659394051,0,0.0,1.0
1994-04-29,9.75,10.25,9.25,10.25,2400,4.17550659394051,4.38963513721951,3.96137805066151,4.38963513721951,5604.11041715466,0.0,1.0
1994-05-02,10.25,10.25,10.25,10.25,80,4.38963513721951,4.38963513721951,4.38963513721951,4.38963513721951,186.803680571822,0.0,1.0
1994-05-03,10.0,10.25,10.0,10.25,1200,4.28257086558001,4.38963513721951,4.28257086558001,4.38963513721951,2802.05520857733,0.0,1.0
1994-05-04,10.0,10.0,10.0,10.0,0,4.28257086558001,4.28257086558001,4.28257086558001,4.28257086558001,0,0.0,1.0
1994-05-05,9.625,10.5,9.625,10.5,1200,4.12197445812076,4.49669940885901,4.12197445812076,4.49669940885901,2802.05520857733,0.0,1.0
1994-05-06,9.62,9.62,9.62,9.62,0,4.11983317268797,4.11983317268797,4.11983317268797,4.11983317268797,0,0.0,1.0
1994-05-09,10.5,10.5,10.5,10.5,80,4.49669940885901,4.49669940885901,4.49669940885901,4.49669940885901,186.803680571822,0.0,1.0
1994-05-10,9.875,9.875,9.25,9.25,3280,4.22903872976026,4.22903872976026,3.96137805066151,3.96137805066151,7658.95090344471,0.0,1.0
1994-05-11,9.875,9.875,9.25,9.25,0,4.22903872976026,4.22903872976026,3.96137805066151,3.96137805066151,0,0.0,1.0
1994-05-12,9.875,9.875,9.25,9.25,0,4.22903872976026,4.22903872976026,3.96137805066151,3.96137805066151,0,0.0,1.0
1994-05-13,9.875,9.875,9.25,9.25,0,4.22903872976026,4.22903872976026,3.96137805066151,3.96137805066151,0,0.0,1.0
1994-05-16,9.875,9.875,9.25,9.25,0,4.22903872976026,4.22903872976026,3.96137805066151,3.96137805066151,0,0.0,1.0
1994-05-17,9.875,9.875,9.25,9.25,0,4.22903872976026,4.22903872976026,3.96137805066151,3.96137805066151,0,0.0,1.0
1994-05-18,9.25,9.25,9.25,9.25,400,3.96137805066151,3.96137805066151,3.96137805066151,3.96137805066151,934.018402859111,0.0,1.0
1994-05-19,9.25,9.25,9.25,9.25,1280,3.96137805066151,3.96137805066151,3.96137805066151,3.96137805066151,2988.85888914915,0.0,1.0
1994-05-20,9.75,9.75,9.25,9.25,800,4.17550659394051,4.17550659394051,3.96137805066151,3.96137805066151,1868.03680571822,0.0,1.0
1994-05-23,9.5,10.0,9.5,10.0,2160,4.06844232230101,4.28257086558001,4.06844232230101,4.28257086558001,5043.6993754392,0.0,1.0
1994-05-24,9.5,10.0,9.5,10.0,0,4.06844232230101,4.28257086558001,4.06844232230101,4.28257086558001,0,0.0,1.0
1994-05-25,9.25,9.75,9.25,9.75,880,3.96137805066151,4.17550659394051,3.96137805066151,4.17550659394051,2054.84048629004,0.0,1.0
1994-05-26,9.25,9.25,9.25,9.25,560,3.96137805066151,3.96137805066151,3.96137805066151,3.96137805066151,1307.62576400275,0.0,1.0
1994-05-27,9.25,9.75,9.25,9.75,2480,3.96137805066151,4.17550659394051,3.96137805066151,4.17550659394051,5790.91409772649,0.0,1.0
1994-05-31,9.25,9.75,9.25,9.75,0,3.96137805066151,4.17550659394051,3.96137805066151,4.17550659394051,0,0.0,1.0
1994-06-01,9.25,9.25,9.25,9.25,880,3.96137805066151,3.96137805066151,3.96137805066151,3.96137805066151,2054.84048629004,0.0,1.0
1994-06-02,9.25,9.25,9.25,9.25,0,3.96137805066151,3.96137805066151,3.96137805066151,3.96137805066151,0,0.0,1.0
1994-06-03,9.5,9.5,9.25,9.25,160,4.06844232230101,4.06844232230101,3.96137805066151,3.96137805066151,373.607361143644,0.0,1.0
1994-06-06,9.125,9.5,9.125,9.125,4080,3.90784591484176,4.06844232230101,3.90784591484176,3.90784591484176,9526.98770916293,0.0,1.0
1994-06-07,9.0,9.0,9.0,9.0,480,3.85431377902201,3.85431377902201,3.85431377902201,3.85431377902201,1120.82208343093,0.0,1.0
1994-06-08,9.125,9.125,9.0,9.0,5440,3.90784591484176,3.90784591484176,3.85431377902201,3.85431377902201,12702.6502788839,0.0,1.0
1994-06-09,9.125,9.125,9.0,9.0,1360,3.90784591484176,3.90784591484176,3.85431377902201,3.85431377902201,3175.66256972098,0.0,1.0
1994-06-10,9.0,9.0,9.0,9.0,80,3.85431377902201,3.85431377902201,3.85431377902201,3.85431377902201,186.803680571822,0.0,1.0
1994-06-13,9.0,9.0,9.0,9.0,80,3.85431377902201,3.85431377902201,3.85431377902201,3.85431377902201,186.803680571822,0.0,1.0
1994-06-14,9.5,9.75,9.125,9.75,12640,4.06844232230101,4.17550659394051,3.90784591484176,4.17550659394051,29514.9815303479,0.0,1.0
1994-06-15,9.0,9.625,9.0,9.0,8560,3.85431377902201,4.12197445812076,3.85431377902201,3.85431377902201,19987.993821185,0.0,1.0
1994-06-16,9.0,9.125,9.0,9.125,1280,3.85431377902201,3.90784591484176,3.85431377902201,3.90784591484176,2988.85888914915,0.0,1.0
1994-06-17,9.0,9.5,9.0,9.5,1680,3.85431377902201,4.06844232230101,3.85431377902201,4.06844232230101,3922.87729200826,0.0,1.0
1994-06-20,9.0,9.0,9.0,9.0,1040,3.86716149161875,3.86716149161875,3.86716149161875,3.86716149161875,2420.37991438573,0.03,1.0
1994-06-21,9.0,9.0,9.0,9.0,880,3.86716149161875,3.86716149161875,3.86716149161875,3.86716149161875,2048.01377371101,0.0,1.0
1994-06-22,9.0,9.0,9.0,9.0,0,3.86716149161875,3.86716149161875,3.86716149161875,3.86716149161875,0,0.0,1.0
1994-06-23,9.5,9.5,9.0,9.0,160,4.08200379670868,4.08200379670868,3.86716149161875,3.86716149161875,372.366140674729,0.0,1.0
1994-06-24,9.25,9.5,9.0,9.0,2640,3.97458264416371,4.08200379670868,3.86716149161875,3.86716149161875,6144.04132113303,0.0,1.0
1994-06-27,9.063,9.063,9.0,9.0,8080,3.89423162206008,3.89423162206008,3.86716149161875,3.86716149161875,18804.4901040738,0.0,1.0
1994-06-28,9.0,9.5,9.0,9.125,11200,3.86716149161875,4.08200379670868,3.86716149161875,3.92087206789123,26065.629847231,0.0,1.0
1994-06-29,9.25,9.5,9.25,9.5,400,3.97458264416371,4.08200379670868,3.97458264416371,4.08200379670868,930.915351686822,0.0,1.0
1994-06-30,9.0,9.125,9.0,9.0,4640,3.86716149161875,3.92087206789123,3.86716149161875,3.86716149161875,10798.6180795671,0.0,1.0
1994-07-01,9.0,9.0,9.0,9.0,10960,3.86716149161875,3.86716149161875,3.86716149161875,3.86716149161875,25507.0806362189,0.0,1.0
1994-07-05,9.0,9.0,9.0,9.0,2160,3.86716149161875,3.86716149161875,3.86716149161875,3.86716149161875,5026.94289910883,0.0,1.0
1994-07-06,9.0,9.0,9.0,9.0,0,3.86716149161875,3.86716149161875,3.86716149161875,3.86716149161875,0,0.0,1.0
1994-07-07,9.0,9.0,9.0,9.0,0,3.86716149161875,3.86716149161875,3.86716149161875,3.86716149161875,0,0.0,1.0
1994-07-08,9.0,9.0,9.0,9.0,80,3.86716149161875,3.86716149161875,3.86716149161875,3.86716149161875,186.183070337364,0.0,1.0
1994-07-11,9.0,9.031,9.0,9.031,3680,3.86716149161875,3.88048171453432,3.86716149161875,3.88048171453432,8564.42123551875,0.0,1.0
1994-07-12,9.5,9.5,9.0,9.0,880,4.08200379670868,4.08200379670868,3.86716149161875,3.86716149161875,2048.01377371101,0.0,1.0
1994-07-13,9.0,9.0,9.0,9.0,1600,3.86716149161875,3.86716149161875,3.86716149161875,3.86716149161875,3723.66140674728,0.0,1.0
1994-07-14,9.0,9.0,9.0,9.0,880,3.86716149161875,3.86716149161875,3.86716149161875,3.86716149161875,2048.01377371101,0.0,1.0
1994-07-15,9.0,9.0,9.0,9.0,240,3.86716149161875,3.86716149161875,3.86716149161875,3.86716149161875,558.549211012093,0.0,1.0
1994-07-18,9.0,9.0,9.0,9.0,160,3.86716149161875,3.86716149161875,3.86716149161875,3.86716149161875,372.366140674728,0.0,1.0
1994-07-19,9.0,9.0,9.0,9.0,0,3.86716149161875,3.86716149161875,3.86716149161875,3.86716149161875,0,0.0,1.0
1994-07-20,9.0,9.0,9.0,9.0,1360,3.86716149161875,3.86716149161875,3.86716149161875,3.86716149161875,3165.11219573519,0.0,1.0
1994-07-21,9.0,9.0,9.0,9.0,0,3.86716149161875,3.86716149161875,3.86716149161875,3.86716149161875,0,0.0,1.0
1994-07-22,9.5,9.5,9.0,9.0,640,4.08200379670868,4.08200379670868,3.86716149161875,3.86716149161875,1489.46456269891,0.0,1.0
1994-07-25,9.0,9.0,8.25,9.0,16800,3.86716149161875,3.86716149161875,3.54489803398385,3.86716149161875,39098.4447708465,0.0,1.0
1994-07-26,8.75,9.0,8.5,9.0,12800,3.75974033907378,3.86716149161875,3.65231918652882,3.86716149161875,29789.2912539783,0.0,1.0
1994-07-27,8.75,9.0,8.5,9.0,0,3.75974033907378,3.86716149161875,3.65231918652882,3.86716149161875,0,0.0,1.0
1994-07-28,8.5,8.5,8.5,8.5,4080,3.65231918652882,3.65231918652882,3.65231918652882,3.65231918652882,9495.33658720557,0.0,1.0
1994-07-29,8.5,8.5,8.5,8.5,0,3.65231918652882,3.65231918652882,3.65231918652882,3.65231918652882,0,0.0,1.0
1994-08-01,8.75,9.0,8.75,9.0,640,3.75974033907378,3.86716149161875,3.75974033907378,3.86716149161875,1489.46456269892,0.0,1.0
1994-08-02,8.75,9.0,8.75,9.0,2240,3.75974033907378,3.86716149161875,3.75974033907378,3.86716149161875,5213.1259694462,0.0,1.0
1994-08-03,8.75,9.0,8.75,9.0,0,3.75974033907378,3.86716149161875,3.75974033907378,3.86716149161875,0,0.0,1.0
1994-08-04,8.75,9.0,8.75,9.0,0,3.75974033907378,3.86716149161875,3.75974033907378,3.86716149161875,0,0.0,1.0
1994-08-05,8.75,8.75,8.75,8.75,0,3.75974033907378,3.75974033907378,3.75974033907378,3.75974033907378,0,0.0,1.0
1994-08-08,8.5,8.5,8.5,8.5,560,3.65231918652882,3.65231918652882,3.65231918652882,3.65231918652882,1303.28149236155,0.0,1.0
1994-08-09,8.5,8.5,8.5,8.5,80,3.65231918652882,3.65231918652882,3.65231918652882,3.65231918652882,186.183070337364,0.0,1.0
1994-08-10,8.5,8.5,8.5,8.5,0,3.65231918652882,3.65231918652882,3.65231918652882,3.65231918652882,0,0.0,1.0
1994-08-11,8.5,8.5,8.5,8.5,2160,3.65231918652882,3.65231918652882,3.65231918652882,3.65231918652882,5026.94289910883,0.0,1.0
1994-08-12,8.625,8.75,8.563,8.75,16560,3.7060297628013,3.75974033907378,3.67938931697015,3.75974033907378,38539.8955598344,0.0,1.0
1994-08-15,8.5,8.625,8.5,8.625,26400,3.65231918652882,3.7060297628013,3.65231918652882,3.7060297628013,61440.4132113302,0.0,1.0
1994-08-16,8.5,8.625,8.5,8.5,30880,3.65231918652882,3.7060297628013,3.65231918652882,3.65231918652882,71866.6651502226,0.0,1.0
1994-08-17,8.75,8.75,8.75,8.75,14240,3.75974033907378,3.75974033907378,3.75974033907378,3.75974033907378,33140.5865200509,0.0,1.0
1994-08-18,8.5,8.75,8.375,8.75,70400,3.65231918652882,3.75974033907378,3.59860861025634,3.75974033907378,163841.10189688,0.0,1.0
1994-08-19,8.5,8.5,8.5,8.5,13200,3.65231918652882,3.65231918652882,3.65231918652882,3.65231918652882,30720.2066056651,0.0,1.0
1994-08-22,9.0,9.0,8.5,8.625,1680,3.86716149161875,3.86716149161875,3.65231918652882,3.7060297628013,3909.84447708465,0.0,1.0
1994-08-23,8.625,8.75,8.625,8.625,1280,3.7060297628013,3.75974033907378,3.7060297628013,3.7060297628013,2978.92912539783,0.0,1.0
1994-08-24,8.5,8.5,8.5,8.5,2800,3.65231918652882,3.65231918652882,3.65231918652882,3.65231918652882,6516.40746180775,0.0,1.0
1994-08-25,8.5,8.5,8.5,8.5,80,3.65231918652882,3.65231918652882,3.65231918652882,3.65231918652882,186.183070337364,0.0,1.0
1994-08-26,8.75,9.0,8.75,9.0,4560,3.75974033907378,3.86716149161875,3.75974033907378,3.86716149161875,10612.4350092298,0.0,1.0
1994-08-29,8.25,8.75,8.25,8.5,38160,3.54489803398385,3.75974033907378,3.54489803398385,3.65231918652882,88809.3245509228,0.0,1.0
1994-08-30,8.75,8.75,8.25,8.25,19600,3.75974033907378,3.75974033907378,3.54489803398385,3.54489803398385,45614.8522326543,0.0,1.0
1994-08-31,9.25,9.25,8.5,8.5,9200,3.97458264416371,3.97458264416371,3.65231918652882,3.65231918652882,21411.0530887969,0.0,1.0
1994-09-01,8.5,8.5,8.5,8.5,80,3.65231918652882,3.65231918652882,3.65231918652882,3.65231918652882,186.183070337364,0.0,1.0
1994-09-02,8.5,8.5,8.5,8.5,0,3.65231918652882,3.65231918652882,3.65231918652882,3.65231918652882,0,0.0,1.0
1994-09-06,8.5,8.5,8.5,8.5,0,3.65231918652882,3.65231918652882,3.65231918652882,3.65231918652882,0,0.0,1.0
1994-09-07,8.5,8.625,8.5,8.625,1440,3.65231918652882,3.7060297628013,3.65231918652882,3.7060297628013,3351.29526607256,0.0,1.0
1994-09-08,8.5,9.25,8.5,9.25,3360,3.65231918652882,3.97458264416371,3.65231918652882,3.97458264416371,7819.6889541693,0.0,1.0
1994-09-09,8.5,8.5,8.5,8.5,0,3.65231918652882,3.65231918652882,3.65231918652882,3.65231918652882,0,0.0,1.0
1994-09-12,9.75,10.0,8.75,9.25,27680,4.18942494925364,4.29684610179861,3.75974033907378,3.97458264416371,64419.3423367281,0.0,1.0
1994-09-13,10.5,11.0,10.0,10.25,26480,4.51168840688854,4.72653071197847,4.29684610179861,4.40426725434357,61626.5962816676,0.0,1.0
1994-09-14,10.75,11.5,10.75,10.88,23440,4.6191095594335,4.9413730170684,4.6191095594335,4.67496855875689,54551.6396088478,0.0,1.0
1994-09-15,10.75,11.5,10.63,11.5,10800,4.6191095594335,4.9413730170684,4.56754740621192,4.9413730170684,25134.7144955442,0.0,1.0
1994-09-16,11.0,11.0,10.63,11.0,1440,4.73942125028387,4.73942125028387,4.58000435368341,4.73942125028387,3342.18022908414,0.03,1.0
1994-09-19,11.0,11.0,11.0,11.0,1200,4.73942125028387,4.73942125028387,4.73942125028387,4.73942125028387,2785.15019090345,0.0,1.0
1994-09-20,11.0,11.0,11.0,11.0,0,4.73942125028387,4.73942125028387,4.73942125028387,4.73942125028387,0,0.0,1.0
1994-09-21,10.5,11.0,10.5,10.63,46400,4.5239930116346,4.73942125028387,4.5239930116346,4.58000435368341,107692.474048267,0.0,1.0
1994-09-22,10.69,11.0,10.5,11.0,10480,4.60585574232132,4.73942125028387,4.5239930116346,4.73942125028387,24323.6450005568,0.0,1.0
1994-09-23,11.0,11.0,10.25,10.25,40960,4.73942125028387,4.73942125028387,4.41627889230997,4.41627889230997,95066.4598495045,0.0,1.0
1994-09-26,11.0,11.0,11.0,11.0,80,4.73942125028387,4.73942125028387,4.73942125028387,4.73942125028387,185.676679393563,0.0,1.0
1994-09-27,11.0,11.0,11.0,11.0,0,4.73942125028387,4.73942125028387,4.73942125028387,4.73942125028387,0,0.0,1.0
1994-09-28,11.0,11.0,11.0,11.0,0,4.73942125028387,4.73942125028387,4.73942125028387,4.73942125028387,0,0.0,1.0
1994-09-29,10.5,10.5,10.5,10.5,80,4.5239930116346,4.5239930116346,4.5239930116346,4.5239930116346,185.676679393564,0.0,1.0
1994-09-30,10.5,10.5,10.5,10.5,0,4.5239930116346,4.5239930116346,4.5239930116346,4.5239930116346,0,0.0,1.0
1994-10-03,11.13,11.25,10.5,10.5,8880,4.79543259233268,4.8471353696085,4.5239930116346,4.5239930116346,20610.1114126856,0.0,1.0
1994-10-04,11.38,11.5,11.0,11.5,4480,4.90314671165731,4.95484948893313,4.73942125028387,4.95484948893313,10397.8940460396,0.0,1.0
1994-10-05,11.25,11.25,11.0,11.0,2640,4.8471353696085,4.8471353696085,4.73942125028387,4.73942125028387,6127.3304199876,0.0,1.0
1994-10-06,11.5,11.5,11.5,11.5,400,4.95484948893313,4.95484948893313,4.95484948893313,4.95484948893313,928.383396967819,0.0,1.0
1994-10-07,10.75,10.75,10.75,10.75,1280,4.63170713095923,4.63170713095923,4.63170713095923,4.63170713095923,2970.82687029702,0.0,1.0
1994-10-10,11.25,11.25,11.25,11.25,400,4.8471353696085,4.8471353696085,4.8471353696085,4.8471353696085,928.383396967818,0.0,1.0
1994-10-11,10.75,10.75,10.75,10.75,560,4.63170713095923,4.63170713095923,4.63170713095923,4.63170713095923,1299.73675575495,0.0,1.0
1994-10-12,11.0,11.0,10.75,10.75,1440,4.73942125028387,4.73942125028387,4.63170713095923,4.63170713095923,3342.18022908414,0.0,1.0
1994-10-13,10.63,11.0,10.63,11.0,1600,4.58000435368341,4.73942125028387,4.58000435368341,4.73942125028387,3713.53358787127,0.0,1.0
1994-10-14,10.63,10.63,10.63,10.63,880,4.58000435368341,4.58000435368341,4.58000435368341,4.58000435368341,2042.4434733292,0.0,1.0
1994-10-17,10.62,10.62,10.62,10.62,0,4.57569578891042,4.57569578891042,4.57569578891042,4.57569578891042,0,0.0,1.0
1994-10-18,10.5,10.5,10.5,10.5,1040,4.5239930116346,4.5239930116346,4.5239930116346,4.5239930116346,2413.79683211633,0.0,1.0
1994-10-19,10.5,10.5,10.5,10.5,1600,4.5239930116346,4.5239930116346,4.5239930116346,4.5239930116346,3713.53358787127,0.0,1.0
1994-10-20,11.0,11.0,11.0,11.0,0,4.73942125028387,4.73942125028387,4.73942125028387,4.73942125028387,0,0.0,1.0
1994-10-21,10.5,10.5,10.5,10.5,7760,4.5239930116346,4.5239930116346,4.5239930116346,4.5239930116346,18010.6379011757,0.0,1.0
1994-10-24,10.5,10.5,10.5,10.5,4880,4.5239930116346,4.5239930116346,4.5239930116346,4.5239930116346,11326.2774430074,0.0,1.0
1994-10-25,11.0,11.0,10.5,10.5,0,4.73942125028387,4.73942125028387,4.5239930116346,4.5239930116346,0,0.0,1.0
1994-10-26,10.38,10.38,10.38,10.38,240,4.47229023435878,4.47229023435878,4.47229023435878,4.47229023435878,557.030038180691,0.0,1.0
1994-10-27,10.38,10.38,10.38,10.38,560,4.47229023435878,4.47229023435878,4.47229023435878,4.47229023435878,1299.73675575494,0.0,1.0
1994-10-28,10.38,10.38,10.38,10.38,240,4.47229023435878,4.47229023435878,4.47229023435878,4.47229023435878,557.030038180691,0.0,1.0
1994-10-31,10.5,10.5,10.5,10.5,1440,4.5239930116346,4.5239930116346,4.5239930116346,4.5239930116346,3342.18022908415,0.0,1.0
1994-11-01,10.5,10.5,10.38,10.38,3360,4.5239930116346,4.5239930116346,4.47229023435878,4.47229023435878,7798.42053452967,0.0,1.0
1994-11-02,10.5,10.5,10.38,10.38,0,4.5239930116346,4.5239930116346,4.47229023435878,4.47229023435878,0,0.0,1.0
1994-11-03,10.5,10.5,10.38,10.38,0,4.5239930116346,4.5239930116346,4.47229023435878,4.47229023435878,0,0.0,1.0
1994-11-04,10.5,10.5,10.5,10.5,0,4.5239930116346,4.5239930116346,4.5239930116346,4.5239930116346,0,0.0,1.0
1994-11-07,10.5,10.5,10.5,10.5,0,4.5239930116346,4.5239930116346,4.5239930116346,4.5239930116346,0,0.0,1.0
1994-11-08,10.5,10.5,10.5,10.5,0,4.5239930116346,4.5239930116346,4.5239930116346,4.5239930116346,0,0.0,1.0
1994-11-09,10.5,10.5,10.38,10.38,880,4.5239930116346,4.5239930116346,4.47229023435878,4.47229023435878,2042.4434733292,0.0,1.0
1994-11-10,11.0,11.0,10.5,10.5,2560,4.73942125028387,4.73942125028387,4.5239930116346,4.5239930116346,5941.65374059403,0.0,1.0
1994-11-11,11.0,11.0,10.5,10.5,0,4.73942125028387,4.73942125028387,4.5239930116346,4.5239930116346,0,0.0,1.0
1994-11-14,10.75,11.0,10.75,11.0,400,4.63170713095923,4.73942125028387,4.63170713095923,4.73942125028387,928.383396967819,0.0,1.0
1994-11-15,11.0,11.0,10.38,10.38,480,4.73942125028387,4.73942125028387,4.47229023435878,4.47229023435878,1114.06007636138,0.0,1.0
1994-11-16,10.38,10.38,10.38,10.38,400,4.47229023435878,4.47229023435878,4.47229023435878,4.47229023435878,928.383396967818,0.0,1.0
1994-11-17,10.38,10.38,10.38,10.38,240,4.47229023435878,4.47229023435878,4.47229023435878,4.47229023435878,557.030038180691,0.0,1.0
1994-11-18,10.37,10.37,10.37,10.37,0,4.46798166958579,4.46798166958579,4.46798166958579,4.46798166958579,0,0.0,1.0
1994-11-21,10.75,11.0,10.5,11.0,2240,4.63170713095923,4.73942125028387,4.5239930116346,4.73942125028387,5198.94702301978,0.0,1.0
1994-11-22,10.44,10.5,10.38,10.5,8000,4.49814162299669,4.5239930116346,4.47229023435878,4.5239930116346,18567.6679393564,0.0,1.0
1994-11-23,10.38,10.38,10.38,10.38,560,4.47229023435878,4.47229023435878,4.47229023435878,4.47229023435878,1299.73675575494,0.0,1.0
1994-11-25,10.5,10.5,10.38,10.38,0,4.5239930116346,4.5239930116346,4.47229023435878,4.47229023435878,0,0.0,1.0
1994-11-28,10.5,10.5,10.5,10.5,0,4.5239930116346,4.5239930116346,4.5239930116346,4.5239930116346,0,0.0,1.0
1994-11-29,10.88,10.88,10.13,10.13,2000,4.68771847300804,4.68771847300804,4.36457611503414,4.36457611503414,4641.91698483909,0.0,1.0
1994-11-30,10.13,10.13,10.13,10.13,160,4.36457611503414,4.36457611503414,4.36457611503414,4.36457611503414,371.353358787127,0.0,1.0
1994-12-01,10.44,10.44,10.25,10.25,2960,4.49814162299669,4.49814162299669,4.41627889230997,4.41627889230997,6870.03713756185,0.0,1.0
1994-12-02,10.5,10.5,10.25,10.25,0,4.5239930116346,4.5239930116346,4.41627889230997,4.41627889230997,0,0.0,1.0
1994-12-05,10.25,10.25,10.25,10.25,80,4.41627889230997,4.41627889230997,4.41627889230997,4.41627889230997,185.676679393563,0.0,1.0
1994-12-06,10.38,10.38,10.25,10.25,1600,4.47229023435878,4.47229023435878,4.41627889230997,4.41627889230997,3713.53358787127,0.0,1.0
1994-12-07,10.38,10.38,10.25,10.25,2160,4.47229023435878,4.47229023435878,4.41627889230997,4.41627889230997,5013.27034362621,0.0,1.0
1994-12-08,10.38,10.38,10.25,10.25,3440,4.47229023435878,4.47229023435878,4.41627889230997,4.41627889230997,7984.09721392323,0.0,1.0
1994-12-09,10.38,10.38,10.25,10.25,3040,4.47229023435878,4.47229023435878,4.41627889230997,4.41627889230997,7055.71381695541,0.0,1.0
1994-12-12,10.38,10.5,10.25,10.25,2800,4.47229023435878,4.5239930116346,4.41627889230997,4.41627889230997,6498.68377877472,0.0,1.0
1994-12-13,10.25,10.88,10.25,10.88,3360,4.41627889230997,4.68771847300804,4.41627889230997,4.68771847300804,7798.42053452967,0.0,1.0
1994-12-14,10.25,10.38,10.25,10.25,15360,4.41627889230997,4.47229023435878,4.41627889230997,4.41627889230997,35649.9224435642,0.0,1.0
1994-12-15,10.75,10.75,10.75,10.75,1600,4.63170713095923,4.63170713095923,4.63170713095923,4.63170713095923,3713.53358787128,0.0,1.0
1994-12-16,10.25,10.25,10.25,10.25,160,4.41627889230997,4.41627889230997,4.41627889230997,4.41627889230997,371.353358787127,0.0,1.0
1994-12-19,10.25,10.25,10.25,10.25,560,4.42920458662892,4.42920458662892,4.42920458662892,4.42920458662892,1295.94374965839,0.03,1.0
1994-12-20,10.31,10.31,10.31,10.31,160,4.45513163786773,4.45513163786773,4.45513163786773,4.45513163786773,370.269642759538,0.0,1.0
1994-12-21,10.25,10.25,10.25,10.25,2240,4.42920458662892,4.42920458662892,4.42920458662892,4.42920458662892,5183.77499863354,0.0,1.0
1994-12-22,10.38,10.38,10.25,10.25,6880,4.485379864313,4.485379864313,4.42920458662892,4.42920458662892,15921.5946386601,0.0,1.0
1994-12-23,10.38,10.38,10.38,10.38,1600,4.485379864313,4.485379864313,4.485379864313,4.485379864313,3702.69642759538,0.0,1.0
1994-12-27,10.87,10.87,10.87,10.87,0,4.69711744942989,4.69711744942989,4.69711744942989,4.69711744942989,0,0.0,1.0
1994-12-28,10.25,10.5,10.25,10.38,6800,4.42920458662892,4.5372339667906,4.42920458662892,4.485379864313,15736.4598172804,0.0,1.0
1994-12-29,10.5,10.5,10.38,10.38,2160,4.5372339667906,4.5372339667906,4.485379864313,4.485379864313,4998.64017725377,0.0,1.0
1994-12-30,10.75,10.75,10.25,10.75,29280,4.64526334695228,4.64526334695228,4.42920458662892,4.64526334695228,67759.3446249956,0.0,1.0
1995-01-03,10.75,10.75,10.25,10.5,4480,4.64526334695228,4.64526334695228,4.42920458662892,4.5372339667906,10367.5499972671,0.0,1.0
1995-01-04,10.75,10.75,10.75,10.75,80,4.64526334695228,4.64526334695228,4.64526334695228,4.64526334695228,185.134821379769,0.0,1.0
1995-01-05,10.25,10.25,10.25,10.25,0,4.42920458662892,4.42920458662892,4.42920458662892,4.42920458662892,0,0.0,1.0
1995-01-06,10.75,10.75,10.25,10.25,2800,4.64526334695228,4.64526334695228,4.42920458662892,4.42920458662892,6479.71874829193,0.0,1.0
1995-01-09,10.88,10.88,10.5,10.75,8240,4.70143862463636,4.70143862463636,4.5372339667906,4.64526334695228,19068.8866021162,0.0,1.0
1995-01-10,10.5,11.0,10.5,11.0,2880,4.5372339667906,4.75329272711396,4.5372339667906,4.75329272711396,6664.8535696717,0.0,1.0
1995-01-11,10.75,11.25,10.75,11.25,2560,4.64526334695228,4.86132210727565,4.64526334695228,4.86132210727565,5924.31428415262,0.0,1.0
1995-01-12,11.0,11.0,11.0,11.0,880,4.75329272711396,4.75329272711396,4.75329272711396,4.75329272711396,2036.48303517746,0.0,1.0
1995-01-13,11.0,11.0,11.0,11.0,0,4.75329272711396,4.75329272711396,4.75329272711396,4.75329272711396,0,0.0,1.0
1995-01-16,11.0,11.0,11.0,11.0,0,4.75329272711396,4.75329272711396,4.75329272711396,4.75329272711396,0,0.0,1.0
1995-01-17,11.0,11.0,11.0,11.0,1040,4.75329272711396,4.75329272711396,4.75329272711396,4.75329272711396,2406.752677937,0.0,1.0
1995-01-18,11.75,11.75,11.5,11.5,8960,5.07738086759901,5.07738086759901,4.96935148743733,4.96935148743733,20735.0999945341,0.0,1.0
1995-01-19,11.75,12.5,11.75,11.75,23200,5.07738086759901,5.40146900808405,5.07738086759901,5.07738086759901,53689.0982001331,0.0,1.0
1995-01-20,11.5,12.0,11.5,12.0,11600,4.96935148743733,5.18541024776069,4.96935148743733,5.18541024776069,26844.5491000665,0.0,1.0
1995-01-23,11.5,11.5,11.5,11.5,4960,4.96935148743733,4.96935148743733,4.96935148743733,4.96935148743733,11478.3589255457,0.0,1.0
1995-01-24,12.0,12.0,12.0,12.0,240,5.18541024776069,5.18541024776069,5.18541024776069,5.18541024776069,555.404464139308,0.0,1.0
1995-01-25,11.5,11.5,11.5,11.5,5680,4.96935148743733,4.96935148743733,4.96935148743733,4.96935148743733,13144.5723179636,0.0,1.0
1995-01-26,11.63,11.63,11.63,11.63,0,5.0255267651214,5.0255267651214,5.0255267651214,5.0255267651214,0,0.0,1.0
1995-01-27,11.81,11.81,11.5,11.5,560,5.10330791883781,5.10330791883781,4.96935148743733,4.96935148743733,1295.94374965838,0.0,1.0
1995-01-30,11.81,11.81,11.81,11.81,0,5.10330791883781,5.10330791883781,5.10330791883781,5.10330791883781,0,0.0,1.0
1995-01-31,11.75,11.75,11.75,11.75,5440,5.07738086759901,5.07738086759901,5.07738086759901,5.07738086759901,12589.1678538243,0.0,1.0
1995-02-01,11.5,11.5,11.5,11.5,480,4.96935148743733,4.96935148743733,4.96935148743733,4.96935148743733,1110.80892827861,0.0,1.0
1995-02-02,11.75,11.75,11.75,11.75,3280,5.07738086759901,5.07738086759901,5.07738086759901,5.07738086759901,7590.52767657053,0.0,1.0
1995-02-03,11.88,11.88,11.88,11.88,400,5.13355614528308,5.13355614528308,5.13355614528308,5.13355614528308,925.674106898847,0.0,1.0
1995-02-06,11.87,11.87,11.87,11.87,0,5.12923497007661,5.12923497007661,5.12923497007661,5.12923497007661,0,0.0,1.0
1995-02-07,11.5,11.75,11.5,11.5,5280,4.96935148743733,5.07738086759901,4.96935148743733,4.96935148743733,12218.8982110648,0.0,1.0
1995-02-08,11.5,11.5,11.5,11.5,400,4.96935148743733,4.96935148743733,4.96935148743733,4.96935148743733,925.674106898846,0.0,1.0
1995-02-09,11.5,12.0,11.5,12.0,1360,4.96935148743733,5.18541024776069,4.96935148743733,5.18541024776069,3147.29196345607,0.0,1.0
1995-02-10,11.69,11.75,11.5,11.5,8560,5.0514538163602,5.07738086759901,4.96935148743733,4.96935148743733,19809.4258876353,0.0,1.0
1995-02-13,11.75,11.75,11.5,11.5,3680,5.07738086759901,5.07738086759901,4.96935148743733,4.96935148743733,8516.20178346938,0.0,1.0
1995-02-14,11.75,11.75,11.5,11.5,0,5.07738086759901,5.07738086759901,4.96935148743733,4.96935148743733,0,0.0,1.0
1995-02-15,11.81,11.81,11.5,11.5,5680,5.10330791883781,5.10330791883781,4.96935148743733,4.96935148743733,13144.5723179636,0.0,1.0
1995-02-16,12.0,12.0,11.5,12.0,22240,5.18541024776069,5.18541024776069,4.96935148743733,5.18541024776069,51467.4803435758,0.0,1.0
1995-02-17,11.63,11.63,11.63,11.63,7360,5.0255267651214,5.0255267651214,5.0255267651214,5.0255267651214,17032.4035669388,0.0,1.0
1995-02-21,12.38,12.38,12.0,12.0,4480,5.34961490560644,5.34961490560644,5.18541024776069,5.18541024776069,10367.5499972671,0.0,1.0
1995-02-22,12.13,12.13,12.0,12.0,22800,5.24158552544476,5.24158552544476,5.18541024776069,5.18541024776069,52763.4240932343,0.0,1.0
1995-02-23,12.0,12.0,12.0,12.0,3680,5.18541024776069,5.18541024776069,5.18541024776069,5.18541024776069,8516.20178346938,0.0,1.0
1995-02-24,12.0,12.0,12.0,12.0,0,5.18541024776069,5.18541024776069,5.18541024776069,5.18541024776069,0,0.0,1.0
1995-02-27,12.0,12.0,12.0,12.0,0,5.18541024776069,5.18541024776069,5.18541024776069,5.18541024776069,0,0.0,1.0
1995-02-28,11.75,12.38,11.75,11.75,11280,5.07738086759901,5.34961490560644,5.07738086759901,5.07738086759901,26104.0098145475,0.0,1.0
1995-03-01,11.75,11.75,11.75,11.75,160,5.07738086759901,5.07738086759901,5.07738086759901,5.07738086759901,370.269642759538,0.0,1.0
1995-03-02,11.75,11.75,11.75,11.75,0,5.07738086759901,5.07738086759901,5.07738086759901,5.07738086759901,0,0.0,1.0
1995-03-03,12.0,12.0,11.75,12.0,1360,5.18541024776069,5.18541024776069,5.07738086759901,5.18541024776069,3147.29196345608,0.0,1.0
1995-03-06,11.75,11.75,11.75,11.75,880,5.07738086759901,5.07738086759901,5.07738086759901,5.07738086759901,2036.48303517746,0.0,1.0
1995-03-07,11.63,11.81,11.63,11.75,30560,5.0255267651214,5.10330791883781,5.0255267651214,5.07738086759901,70721.5017670719,0.0,1.0
1995-03-08,11.75,11.75,11.75,11.75,80,5.07738086759901,5.07738086759901,5.07738086759901,5.07738086759901,185.134821379769,0.0,1.0
1995-03-09,11.75,11.75,11.75,11.75,400,5.07738086759901,5.07738086759901,5.07738086759901,5.07738086759901,925.674106898846,0.0,1.0
1995-03-10,11.75,11.75,11.75,11.75,0,5.07738086759901,5.07738086759901,5.07738086759901,5.07738086759901,0,0.0,1.0
1995-03-13,11.75,12.13,11.75,11.75,16960,5.07738086759901,5.24158552544476,5.07738086759901,5.07738086759901,39248.5821325111,0.0,1.0
1995-03-14,11.75,12.25,11.75,12.25,2560,5.07738086759901,5.29343962792237,5.07738086759901,5.29343962792237,5924.31428415261,0.0,1.0
1995-03-15,12.0,12.13,12.0,12.13,800,5.19837377338009,5.25468948925837,5.19837377338009,5.25468948925837,1846.73138533436,0.03,1.0
1995-03-16,12.0,12.0,12.0,12.0,0,5.19837377338009,5.19837377338009,5.19837377338009,5.19837377338009,0,0.0,1.0
1995-03-17,11.75,11.75,11.75,11.75,2640,5.090074319768,5.090074319768,5.090074319768,5.090074319768,6094.21357160338,0.0,1.0
1995-03-20,12.0,12.0,12.0,12.0,2400,5.19837377338009,5.19837377338009,5.19837377338009,5.19837377338009,5540.19415600307,0.0,1.0
1995-03-21,9.5,10.5,8.875,10.5,41760,4.11537923725924,4.54857705170758,3.84463060322902,4.54857705170758,96399.3783144534,0.0,1.0
1995-03-22,9.25,10.0,9.125,9.125,32800,4.00707978364715,4.33197814448341,3.95293005684111,3.95293005684111,75715.9867987087,0.0,1.0
1995-03-23,9.625,10.0,9.25,10.0,2160,4.16952896406528,4.33197814448341,4.00707978364715,4.33197814448341,4986.17474040276,0.0,1.0
1995-03-24,10.0,10.0,9.25,9.25,36800,4.33197814448341,4.33197814448341,4.00707978364715,4.00707978364715,84949.6437253804,0.0,1.0
1995-03-27,10.0,10.0,10.0,10.0,160,4.33197814448341,4.33197814448341,4.33197814448341,4.33197814448341,369.346277066871,0.0,1.0
1995-03-28,9.625,10.0,9.625,10.0,2560,4.16952896406528,4.33197814448341,4.16952896406528,4.33197814448341,5909.54043306994,0.0,1.0
1995-03-29,9.25,9.75,9.25,9.75,8560,4.00707978364715,4.22367869087132,4.00707978364715,4.22367869087132,19760.0258230776,0.0,1.0
1995-03-30,9.25,9.5,9.25,9.5,4000,4.00707978364715,4.11537923725924,4.00707978364715,4.11537923725924,9233.65692667179,0.0,1.0
1995-03-31,9.25,9.25,9.25,9.25,1040,4.00707978364715,4.00707978364715,4.00707978364715,4.00707978364715,2400.75080093467,0.0,1.0
1995-04-03,9.0,9.0,9.0,9.0,1040,3.89878033003507,3.89878033003507,3.89878033003507,3.89878033003507,2400.75080093466,0.0,1.0
1995-04-04,9.0,9.0,8.875,8.875,24640,3.89878033003507,3.89878033003507,3.84463060322902,3.84463060322902,56879.3266682981,0.0,1.0
1995-04-05,9.5,9.5,9.125,9.5,1600,4.11537923725924,4.11537923725924,3.95293005684111,4.11537923725924,3693.46277066871,0.0,1.0
1995-04-06,9.5,9.5,9.5,9.5,800,4.11537923725924,4.11537923725924,4.11537923725924,4.11537923725924,1846.73138533436,0.0,1.0
1995-04-07,9.125,9.25,9.0,9.0,3440,3.95293005684111,4.00707978364715,3.89878033003507,3.89878033003507,7940.94495693773,0.0,1.0
1995-04-10,9.0,9.0,9.0,9.0,80,3.89878033003507,3.89878033003507,3.89878033003507,3.89878033003507,184.673138533436,0.0,1.0
1995-04-11,9.0,9.25,9.0,9.25,14480,3.89878033003507,4.00707978364715,3.89878033003507,4.00707978364715,33425.8380745518,0.0,1.0
1995-04-12,9.0,9.25,9.0,9.0,3280,3.89878033003507,4.00707978364715,3.89878033003507,3.89878033003507,7571.59867987086,0.0,1.0
1995-04-13,9.25,9.25,9.125,9.25,5280,4.00707978364715,4.00707978364715,3.95293005684111,4.00707978364715,12188.4271432068,0.0,1.0
1995-04-17,9.188,9.25,9.188,9.25,1200,3.98022151915136,4.00707978364715,3.98022151915136,4.00707978364715,2770.09707800153,0.0,1.0
1995-04-18,9.0,9.25,9.0,9.25,24160,3.89878033003507,4.00707978364715,3.89878033003507,4.00707978364715,55771.2878370975,0.0,1.0
1995-04-19,9.0,9.0,8.75,8.75,4880,3.89878033003507,3.89878033003507,3.79048087642298,3.79048087642298,11265.0614505396,0.0,1.0
1995-04-20,8.5,9.0,8.25,8.25,13840,3.6821814228109,3.89878033003507,3.57388196919881,3.57388196919881,31948.4529662843,0.0,1.0
1995-04-21,8.625,8.625,8.625,8.625,10960,3.73633114961694,3.73633114961694,3.73633114961694,3.73633114961694,25300.2199790807,0.0,1.0
1995-04-24,8.75,8.75,8.0,8.75,2160,3.79048087642298,3.79048087642298,3.46558251558673,3.79048087642298,4986.17474040277,0.0,1.0
1995-04-25,8.75,8.75,8.75,8.75,480,3.79048087642298,3.79048087642298,3.79048087642298,3.79048087642298,1108.03883120061,0.0,1.0
1995-04-26,8.75,8.75,8.0,8.0,4080,3.79048087642298,3.79048087642298,3.46558251558673,3.46558251558673,9418.33006520522,0.0,1.0
1995-04-27,8.625,8.75,8.625,8.75,9280,3.73633114961694,3.79048087642298,3.73633114961694,3.79048087642298,21422.0840698785,0.0,1.0
1995-04-28,8.75,8.875,8.25,8.25,16880,3.79048087642298,3.84463060322902,3.57388196919881,3.57388196919881,38966.0322305549,0.0,1.0
1995-05-01,8.875,8.938,8.375,8.375,20400,3.84463060322902,3.87192206553927,3.62803169600485,3.62803169600485,47091.6503260262,0.0,1.0
1995-05-02,8.375,9.0,8.375,8.875,9440,3.62803169600485,3.89878033003507,3.62803169600485,3.84463060322902,21791.4303469454,0.0,1.0
1995-05-03,8.875,9.0,8.875,9.0,560,3.84463060322902,3.89878033003507,3.84463060322902,3.89878033003507,1292.71196973405,0.0,1.0
1995-05-04,8.875,9.0,8.375,9.0,560,3.84463060322902,3.89878033003507,3.62803169600485,3.89878033003507,1292.71196973405,0.0,1.0
1995-05-05,8.875,9.0,8.875,9.0,1280,3.84463060322902,3.89878033003507,3.84463060322902,3.89878033003507,2954.77021653497,0.0,1.0
1995-05-08,8.875,8.875,8.375,8.375,2560,3.84463060322902,3.84463060322902,3.62803169600485,3.62803169600485,5909.54043306995,0.0,1.0
1995-05-09,9.375,9.375,8.375,8.375,132800,4.0612295104532,4.0612295104532,3.62803169600485,3.62803169600485,306557.409965503,0.0,1.0
1995-05-10,9.5,9.75,9.0,9.375,72160,4.11537923725924,4.22367869087132,3.89878033003507,4.0612295104532,166575.170957159,0.0,1.0
1995-05-11,9.625,9.75,9.5,9.75,54960,4.16952896406528,4.22367869087132,4.11537923725924,4.22367869087132,126870.44617247,0.0,1.0
1995-05-12,9.5,9.75,9.5,9.5,14480,4.11537923725924,4.22367869087132,4.11537923725924,4.11537923725924,33425.8380745518,0.0,1.0
1995-05-15,9.75,9.75,9.5,9.75,3440,4.22367869087132,4.22367869087132,4.11537923725924,4.22367869087132,7940.94495693774,0.0,1.0
1995-05-16,9.625,9.75,9.25,9.5,98960,4.16952896406528,4.22367869087132,4.00707978364715,4.11537923725924,228440.67236586,0.0,1.0
1995-05-17,9.563,9.75,9.25,9.25,18480,4.14267069956948,4.22367869087132,4.00707978364715,4.00707978364715,42659.4950012237,0.0,1.0
1995-05-18,9.625,9.75,9.563,9.75,10000,4.16952896406528,4.22367869087132,4.14267069956948,4.22367869087132,23084.1423166795,0.0,1.0
1995-05-19,9.75,9.75,9.25,9.75,21600,4.22367869087132,4.22367869087132,4.00707978364715,4.22367869087132,49861.7474040277,0.0,1.0
1995-05-22,9.688,9.75,9.25,9.75,57440,4.19682042637553,4.22367869087132,4.00707978364715,4.22367869087132,132595.313467007,0.0,1.0
1995-05-23,10.0,10.0,9.25,9.25,28560,4.33197814448341,4.33197814448341,4.00707978364715,4.00707978364715,65928.3104564365,0.0,1.0
1995-05-24,10.0,10.0,9.75,10.0,12880,4.33197814448341,4.33197814448341,4.22367869087132,4.33197814448341,29732.3753038831,0.0,1.0
1995-05-25,10.0,10.0,10.0,10.0,80,4.33197814448341,4.33197814448341,4.33197814448341,4.33197814448341,184.673138533436,0.0,1.0
1995-05-26,10.0,10.0,9.5,9.5,16560,4.33197814448341,4.33197814448341,4.11537923725924,4.11537923725924,38227.3396764212,0.0,1.0
1995-05-30,10.13,10.25,9.75,9.75,9280,4.38829386036169,4.44027759809549,4.22367869087132,4.22367869087132,21422.0840698785,0.0,1.0
1995-05-31,10.63,10.75,9.875,10.25,34080,4.60489276758586,4.65687650531966,4.27782841767737,4.44027759809549,78670.7570152437,0.0,1.0
1995-06-01,10.88,11.0,10.5,10.63,51840,4.71319222119795,4.76517595893175,4.54857705170758,4.60489276758586,119668.193769666,0.0,1.0
1995-06-02,11.25,11.25,10.88,11.0,8400,4.87347541254383,4.87347541254383,4.71319222119795,4.76517595893175,19390.6795460108,0.0,1.0
1995-06-05,11.0,11.25,11.0,11.25,11760,4.76517595893175,4.87347541254383,4.76517595893175,4.87347541254383,27146.951364415,0.0,1.0
1995-06-06,11.5,11.5,11.0,11.0,54080,4.98177486615592,4.98177486615592,4.76517595893175,4.76517595893175,124839.041648603,0.0,1.0
1995-06-07,11.56,11.75,11.25,11.5,136800,5.00776673502282,5.090074319768,4.87347541254383,4.98177486615592,315791.066892175,0.0,1.0
1995-06-08,11.25,11.75,11.0,11.75,8480,4.87347541254383,5.090074319768,4.76517595893175,5.090074319768,19575.3526845442,0.0,1.0
1995-06-09,11.25,11.25,11.25,11.25,0,4.87347541254383,4.87347541254383,4.87347541254383,4.87347541254383,0,0.0,1.0
1995-06-12,10.75,11.0,10.25,11.0,16000,4.65687650531966,4.76517595893175,4.44027759809549,4.76517595893175,36934.6277066872,0.0,1.0
1995-06-13,10.75,10.75,10.75,10.75,160,4.66987243975311,4.66987243975311,4.66987243975311,4.66987243975311,368.318411731806,0.03,1.0
1995-06-14,10.75,10.75,10.25,10.25,36400,4.66987243975311,4.66987243975311,4.45266907046227,4.45266907046227,83792.4386689859,0.0,1.0
1995-06-15,11.0,11.0,10.63,10.75,25760,4.77847412439854,4.77847412439854,4.61774363112331,4.66987243975311,59299.2642888207,0.0,1.0
1995-06-16,10.88,11.0,10.25,10.25,4560,4.72634531576873,4.77847412439854,4.45266907046227,4.45266907046227,10497.0747343565,0.0,1.0
1995-06-19,11.0,11.0,10.5,11.0,23280,4.77847412439854,4.77847412439854,4.56127075510769,4.77847412439854,53590.3289069777,0.0,1.0
1995-06-20,11.0,11.0,10.5,10.63,36880,4.77847412439854,4.77847412439854,4.56127075510769,4.61774363112331,84897.3939041812,0.0,1.0
1995-06-21,11.0,11.0,10.38,11.0,6800,4.77847412439854,4.77847412439854,4.50914194647789,4.77847412439854,15653.5324986017,0.0,1.0
1995-06-22,11.0,11.0,10.38,10.38,5680,4.77847412439854,4.77847412439854,4.50914194647789,4.50914194647789,13075.3036164791,0.0,1.0
1995-06-23,10.88,11.0,10.38,11.0,12240,4.72634531576873,4.77847412439854,4.50914194647789,4.77847412439854,28176.3584974832,0.0,1.0
1995-06-26,11.25,11.25,10.25,11.0,39600,4.88707580904396,4.88707580904396,4.45266907046227,4.77847412439854,91158.8069036219,0.0,1.0
1995-06-27,11.5,11.5,11.25,11.25,16160,4.99567749368938,4.99567749368938,4.88707580904396,4.88707580904396,37200.1595849124,0.0,1.0
1995-06-28,11.75,11.75,11.38,11.5,22560,5.1042791783348,5.1042791783348,4.94354868505958,4.99567749368938,51932.8960541846,0.0,1.0
1995-06-29,11.5,11.75,11.25,11.25,1840,4.99567749368938,5.1042791783348,4.88707580904396,4.88707580904396,4235.66173491577,0.0,1.0
1995-06-30,11.44,11.63,11.25,11.25,7680,4.96961308937448,5.052150369705,4.88707580904396,4.88707580904396,17679.2837631267,0.0,1.0
1995-07-03,11.63,11.63,11.63,11.63,3280,5.052150369705,5.052150369705,5.052150369705,5.052150369705,7550.52744050202,0.0,1.0
1995-07-05,11.75,11.75,11.0,11.0,2560,5.1042791783348,5.1042791783348,4.77847412439854,4.77847412439854,5893.09458770889,0.0,1.0
1995-07-06,11.75,11.75,11.13,11.13,30880,5.1042791783348,5.1042791783348,4.83494700041415,4.83494700041415,71085.4534642385,0.0,1.0
1995-07-07,12.0,12.0,11.88,11.88,10000,5.21288086298022,5.21288086298022,5.16075205435042,5.16075205435042,23019.9007332379,0.0,1.0
1995-07-10,11.88,11.88,11.75,11.75,9680,5.16075205435042,5.16075205435042,5.1042791783348,5.1042791783348,22283.2639097742,0.0,1.0
1995-07-11,11.88,11.88,11.88,11.88,2160,5.16075205435042,5.16075205435042,5.16075205435042,5.16075205435042,4972.29855837938,0.0,1.0
1995-07-12,11.75,11.88,11.5,11.5,24240,5.1042791783348,5.16075205435042,4.99567749368938,4.99567749368938,55800.2393773686,0.0,1.0
1995-07-13,11.88,11.88,11.5,11.88,4560,5.16075205435042,5.16075205435042,4.99567749368938,5.16075205435042,10497.0747343565,0.0,1.0
1995-07-14,11.75,11.88,11.25,11.25,15840,5.1042791783348,5.16075205435042,4.88707580904396,4.88707580904396,36463.5227614488,0.0,1.0
1995-07-17,11.5,11.88,11.5,11.88,7040,4.99567749368938,5.16075205435042,4.99567749368938,5.16075205435042,16206.0101161994,0.0,1.0
1995-07-18,11.88,11.88,11.88,11.88,1680,5.16075205435042,5.16075205435042,5.16075205435042,5.16075205435042,3867.34332318396,0.0,1.0
1995-07-19,11.81,11.81,11.5,11.5,10160,5.1303435826497,5.1303435826497,4.99567749368938,4.99567749368938,23388.2191449697,0.0,1.0
1995-07-20,11.25,11.81,10.75,11.5,8160,4.88707580904396,5.1303435826497,4.66987243975311,4.99567749368938,18784.2389983221,0.0,1.0
1995-07-21,10.5,10.5,10.5,10.5,480,4.56127075510769,4.56127075510769,4.56127075510769,4.56127075510769,1104.95523519542,0.0,1.0
1995-07-24,10.5,10.5,10.5,10.5,0,4.56127075510769,4.56127075510769,4.56127075510769,4.56127075510769,0,0.0,1.0
1995-07-25,11.0,11.25,10.5,10.5,5760,4.77847412439854,4.88707580904396,4.56127075510769,4.56127075510769,13259.462822345,0.0,1.0
1995-07-26,11.25,11.25,11.0,11.0,6400,4.88707580904396,4.88707580904396,4.77847412439854,4.77847412439854,14732.7364692722,0.0,1.0
1995-07-27,10.88,10.88,10.5,10.5,2000,4.72634531576873,4.72634531576873,4.56127075510769,4.56127075510769,4603.98014664758,0.0,1.0
1995-07-28,10.5,11.25,10.5,11.25,480,4.56127075510769,4.88707580904396,4.56127075510769,4.88707580904396,1104.95523519542,0.0,1.0
1995-07-31,11.0,11.25,11.0,11.0,6800,4.77847412439854,4.88707580904396,4.77847412439854,4.77847412439854,15653.5324986017,0.0,1.0
1995-08-01,10.75,11.25,10.5,10.5,4000,4.66987243975311,4.88707580904396,4.56127075510769,4.56127075510769,9207.96029329515,0.0,1.0
1995-08-02,10.25,11.25,10.25,10.75,40160,4.45266907046227,4.88707580904396,4.45266907046227,4.66987243975311,92447.9213446833,0.0,1.0
1995-08-03,11.25,11.25,10.25,10.25,560,4.88707580904396,4.88707580904396,4.45266907046227,4.45266907046227,1289.11444106132,0.0,1.0
1995-08-04,11.0,11.25,11.0,11.25,1760,4.77847412439854,4.88707580904396,4.77847412439854,4.88707580904396,4051.50252904986,0.0,1.0
1995-08-07,11.25,11.25,11.0,11.0,3440,4.88707580904396,4.88707580904396,4.77847412439854,4.77847412439854,7918.84585223382,0.0,1.0
1995-08-08,10.25,10.75,10.25,10.75,1040,4.45266907046227,4.66987243975311,4.45266907046227,4.66987243975311,2394.06967625674,0.0,1.0
1995-08-09,10.5,11.0,10.5,11.0,5680,4.56127075510769,4.77847412439854,4.56127075510769,4.77847412439854,13075.3036164791,0.0,1.0
1995-08-10,11.0,11.0,11.0,11.0,560,4.77847412439854,4.77847412439854,4.77847412439854,4.77847412439854,1289.11444106132,0.0,1.0
1995-08-11,10.25,11.0,10.25,11.0,3760,4.45266907046227,4.77847412439854,4.45266907046227,4.77847412439854,8655.48267569744,0.0,1.0
1995-08-14,11.0,11.0,11.0,11.0,2640,4.77847412439854,4.77847412439854,4.77847412439854,4.77847412439854,6077.25379357479,0.0,1.0
1995-08-15,10.88,11.0,10.88,11.0,10400,4.72634531576873,4.77847412439854,4.72634531576873,4.77847412439854,23940.6967625674,0.0,1.0
1995-08-16,10.88,11.0,10.88,11.0,6000,4.72634531576873,4.77847412439854,4.72634531576873,4.77847412439854,13811.9404399427,0.0,1.0
1995-08-17,11.0,11.0,10.5,10.5,1600,4.77847412439854,4.77847412439854,4.56127075510769,4.56127075510769,3683.18411731806,0.0,1.0
1995-08-18,11.0,11.0,10.88,11.0,5680,4.77847412439854,4.77847412439854,4.72634531576873,4.77847412439854,13075.3036164791,0.0,1.0
1995-08-21,11.0,11.0,11.0,11.0,0,4.77847412439854,4.77847412439854,4.77847412439854,4.77847412439854,0,0.0,1.0
1995-08-22,10.25,10.5,10.25,10.5,4560,4.45266907046227,4.56127075510769,4.45266907046227,4.56127075510769,10497.0747343565,0.0,1.0
1995-08-23,10.75,10.75,10.5,10.75,10400,4.66987243975311,4.66987243975311,4.56127075510769,4.66987243975311,23940.6967625674,0.0,1.0
1995-08-24,10.25,10.63,10.25,10.5,6960,4.45266907046227,4.61774363112331,4.45266907046227,4.56127075510769,16021.8509103336,0.0,1.0
1995-08-25,10.75,10.75,10.75,10.75,1040,4.66987243975311,4.66987243975311,4.66987243975311,4.66987243975311,2394.06967625674,0.0,1.0
1995-08-28,10.25,11.0,10.25,10.63,4080,4.45266907046227,4.77847412439854,4.45266907046227,4.61774363112331,9392.11949916105,0.0,1.0
1995-08-29,10.0,10.25,10.0,10.25,1360,4.34406738581685,4.45266907046227,4.34406738581685,4.45266907046227,3130.70649972035,0.0,1.0
1995-08-30,10.0,10.0,10.0,10.0,0,4.34406738581685,4.34406738581685,4.34406738581685,4.34406738581685,0,0.0,1.0
1995-08-31,10.25,10.5,10.25,10.5,2880,4.45266907046227,4.56127075510769,4.45266907046227,4.56127075510769,6629.73141117251,0.0,1.0
1995-09-01,10.63,10.63,10.5,10.5,1440,4.61774363112331,4.61774363112331,4.56127075510769,4.56127075510769,3314.86570558625,0.0,1.0
1995-09-05,10.0,10.5,9.875,10.25,9280,4.34406738581685,4.56127075510769,4.28976654349414,4.45266907046227,21362.4678804447,0.0,1.0
1995-09-06,10.25,10.25,9.5,9.5,43680,4.45266907046227,4.45266907046227,4.12686401652601,4.12686401652601,100550.926402783,0.0,1.0
1995-09-07,10.5,11.0,10.25,10.5,16640,4.56127075510769,4.77847412439854,4.45266907046227,4.56127075510769,38305.1148201078,0.0,1.0
1995-09-08,11.0,11.0,10.5,11.0,172080,4.77847412439854,4.77847412439854,4.56127075510769,4.77847412439854,396126.451817557,0.0,1.0
1995-09-11,10.88,11.0,10.38,11.0,4160,4.72634531576873,4.77847412439854,4.50914194647789,4.77847412439854,9576.27870502696,0.0,1.0
1995-09-12,11.25,11.25,10.75,11.0,58080,4.88707580904396,4.88707580904396,4.66987243975311,4.77847412439854,133699.583458645,0.0,1.0
1995-09-13,11.0,11.25,10.5,11.25,3440,4.77847412439854,4.88707580904396,4.56127075510769,4.88707580904396,7918.84585223382,0.0,1.0
1995-09-14,10.5,11.25,10.5,11.25,21680,4.56127075510769,4.88707580904396,4.56127075510769,4.88707580904396,49907.1447896597,0.0,1.0
1995-09-15,10.5,11.25,10.5,11.25,7040,4.56127075510769,4.88707580904396,4.56127075510769,4.88707580904396,16206.0101161995,0.0,1.0
1995-09-18,11.25,11.25,10.5,11.25,6080,4.88707580904396,4.88707580904396,4.56127075510769,4.88707580904396,13996.0996458086,0.0,1.0
1995-09-19,10.75,10.88,10.5,10.88,3280,4.68290464191056,4.73953511664995,4.57399988279636,4.73953511664995,7529.5148409459,0.03,1.0
1995-09-20,11.25,11.25,11.25,11.25,1040,4.90071416013896,4.90071416013896,4.90071416013896,4.90071416013896,2387.40714469016,0.0,1.0
1995-09-21,10.75,11.25,10.75,11.25,640,4.68290464191056,4.90071416013896,4.68290464191056,4.90071416013896,1469.17362750164,0.0,1.0
1995-09-22,11.25,11.25,10.5,10.5,6560,4.90071416013896,4.90071416013896,4.57399988279636,4.57399988279636,15059.0296818918,0.0,1.0
1995-09-25,10.5,10.53,10.5,10.53,5440,4.57399988279636,4.58706845389007,4.57399988279636,4.58706845389007,12487.9758337639,0.0,1.0
1995-09-26,11.0,11.0,10.5,10.5,400,4.79180940102476,4.79180940102476,4.57399988279636,4.57399988279636,918.233517188524,0.0,1.0
1995-09-27,11.0,11.0,10.75,11.0,4080,4.79180940102476,4.79180940102476,4.68290464191056,4.79180940102476,9365.98187532294,0.0,1.0
1995-09-28,11.0,11.0,10.5,11.0,2240,4.79180940102476,4.79180940102476,4.57399988279636,4.79180940102476,5142.10769625573,0.0,1.0
1995-09-29,10.5,10.5,10.5,10.5,480,4.57399988279636,4.57399988279636,4.57399988279636,4.57399988279636,1101.88022062623,0.0,1.0
1995-10-02,11.25,11.25,10.5,11.25,3680,4.90071416013896,4.90071416013896,4.57399988279636,4.90071416013896,8447.74835813442,0.0,1.0
1995-10-03,10.75,10.75,10.75,10.75,160,4.68290464191056,4.68290464191056,4.68290464191056,4.68290464191056,367.29340687541,0.0,1.0
1995-10-04,10.5,10.5,10.5,10.5,2560,4.57399988279636,4.57399988279636,4.57399988279636,4.57399988279636,5876.69451000656,0.0,1.0
1995-10-05,11.25,11.25,10.5,10.5,2400,4.90071416013896,4.90071416013896,4.57399988279636,4.57399988279636,5509.40110313114,0.0,1.0
1995-10-06,11.25,11.25,11.25,11.25,1200,4.90071416013896,4.90071416013896,4.90071416013896,4.90071416013896,2754.70055156557,0.0,1.0
1995-10-09,10.63,11.0,10.5,10.5,29040,4.63063035753575,4.79180940102476,4.57399988279636,4.57399988279636,66663.7533478868,0.0,1.0
1995-10-10,10.75,11.0,10.38,11.0,2160,4.68290464191056,4.79180940102476,4.52172559842155,4.79180940102476,4958.46099281803,0.0,1.0
1995-10-11,10.25,10.25,10.25,10.25,2640,4.46509512368217,4.46509512368217,4.46509512368217,4.46509512368217,6060.34121344425,0.0,1.0
1995-10-12,10.25,10.25,10.25,10.25,1600,4.46509512368217,4.46509512368217,4.46509512368217,4.46509512368217,3672.93406875409,0.0,1.0
1995-10-13,10.25,10.25,10.25,10.25,1200,4.46509512368217,4.46509512368217,4.46509512368217,4.46509512368217,2754.70055156557,0.0,1.0
1995-10-16,11.0,11.0,10.25,10.38,2800,4.79180940102476,4.79180940102476,4.46509512368217,4.52172559842155,6427.63462031967,0.0,1.0
1995-10-17,11.0,11.0,10.25,10.25,800,4.79180940102476,4.79180940102476,4.46509512368217,4.46509512368217,1836.46703437705,0.0,1.0
1995-10-18,10.25,10.5,10.25,10.25,12960,4.46509512368217,4.57399988279636,4.46509512368217,4.46509512368217,29750.7659569081,0.0,1.0
1995-10-19,10.38,10.38,10.0,10.0,2160,4.52172559842155,4.52172559842155,4.35619036456797,4.35619036456797,4958.46099281803,0.0,1.0
1995-10-20,10.38,10.75,10.38,10.75,17840,4.52172559842155,4.68290464191056,4.52172559842155,4.68290464191056,40953.2148666081,0.0,1.0
1995-10-23,10.25,10.75,10.25,10.75,2640,4.46509512368217,4.68290464191056,4.46509512368217,4.68290464191056,6060.34121344425,0.0,1.0
1995-10-24,10.75,10.75,10.25,10.25,7440,4.68290464191056,4.68290464191056,4.46509512368217,4.46509512368217,17079.1434197066,0.0,1.0
1995-10-25,10.75,10.75,10.25,10.25,15360,4.68290464191056,4.68290464191056,4.46509512368217,4.46509512368217,35260.1670600393,0.0,1.0
1995-10-26,10.38,10.5,10.13,10.25,9600,4.52172559842155,4.57399988279636,4.41282083930735,4.46509512368217,22037.6044125246,0.0,1.0
1995-10-27,10.25,10.25,9.75,9.75,2160,4.46509512368217,4.46509512368217,4.24728560545377,4.24728560545377,4958.46099281802,0.0,1.0
1995-10-30,10.25,10.25,10.25,10.25,0,4.46509512368217,4.46509512368217,4.46509512368217,4.46509512368217,0,0.0,1.0
1995-10-31,10.25,10.25,10.25,10.25,0,4.46509512368217,4.46509512368217,4.46509512368217,4.46509512368217,0,0.0,1.0
1995-11-01,10.5,10.5,9.75,9.75,2240,4.57399988279636,4.57399988279636,4.24728560545377,4.24728560545377,5142.10769625574,0.0,1.0
1995-11-02,10.5,10.5,10.5,10.5,0,4.57399988279636,4.57399988279636,4.57399988279636,4.57399988279636,0,0.0,1.0
1995-11-03,10.5,10.5,10.5,10.5,1360,4.57399988279636,4.57399988279636,4.57399988279636,4.57399988279636,3121.99395844098,0.0,1.0
1995-11-06,10.13,10.5,10.0,10.25,3840,4.41282083930735,4.57399988279636,4.35619036456797,4.46509512368217,8815.04176500983,0.0,1.0
1995-11-07,10.5,10.5,10.0,10.5,1840,4.57399988279636,4.57399988279636,4.35619036456797,4.57399988279636,4223.87417906721,0.0,1.0
1995-11-08,10.5,10.5,10.5,10.5,0,4.57399988279636,4.57399988279636,4.57399988279636,4.57399988279636,0,0.0,1.0
1995-11-09,10.13,10.38,10.13,10.25,15360,4.41282083930735,4.52172559842155,4.41282083930735,4.46509512368217,35260.1670600393,0.0,1.0
1995-11-10,10.13,10.13,10.13,10.13,0,4.41282083930735,4.41282083930735,4.41282083930735,4.41282083930735,0,0.0,1.0
1995-11-13,10.0,10.0,10.0,10.0,480,4.35619036456797,4.35619036456797,4.35619036456797,4.35619036456797,1101.88022062623,0.0,1.0
1995-11-14,9.25,10.13,9.25,10.0,12560,4.02947608722537,4.41282083930735,4.02947608722537,4.35619036456797,28832.5324397196,0.0,1.0
1995-11-15,9.625,10.13,9.625,10.13,3360,4.19283322589667,4.41282083930735,4.19283322589667,4.41282083930735,7713.16154438359,0.0,1.0
1995-11-16,10.13,10.25,9.25,9.25,47360,4.41282083930735,4.46509512368217,4.02947608722537,4.02947608722537,108718.848435121,0.0,1.0
1995-11-17,10.25,10.25,9.5,9.5,5840,4.46509512368217,4.46509512368217,4.13838084633957,4.13838084633957,13406.2093509524,0.0,1.0
1995-11-20,9.25,9.5,9.25,9.25,2880,4.02947608722537,4.13838084633957,4.02947608722537,4.02947608722537,6611.28132375737,0.0,1.0
1995-11-21,9.625,10.13,9.375,9.375,4560,4.19283322589667,4.41282083930735,4.08392846678247,4.08392846678247,10467.8620959492,0.0,1.0
1995-11-22,9.375,9.375,9.375,9.375,1040,4.08392846678247,4.08392846678247,4.08392846678247,4.08392846678247,2387.40714469016,0.0,1.0
1995-11-24,9.37,9.37,9.37,9.37,0,4.08175037160018,4.08175037160018,4.08175037160018,4.08175037160018,0,0.0,1.0
1995-11-27,9.5,10.13,9.25,9.375,13680,4.13838084633957,4.41282083930735,4.02947608722537,4.08392846678247,31403.5862878475,0.0,1.0
1995-11-28,10.13,10.13,9.25,9.25,5040,4.41282083930735,4.41282083930735,4.02947608722537,4.02947608722537,11569.7423165754,0.0,1.0
1995-11-29,10.13,10.13,9.25,9.25,1600,4.41282083930735,4.41282083930735,4.02947608722537,4.02947608722537,3672.93406875409,0.0,1.0
1995-11-30,9.5,10.13,9.25,9.25,3680,4.13838084633957,4.41282083930735,4.02947608722537,4.02947608722537,8447.74835813441,0.0,1.0
1995-12-01,10.0,10.0,9.5,9.5,10480,4.35619036456797,4.35619036456797,4.13838084633957,4.13838084633957,24057.7181503393,0.0,1.0
1995-12-04,10.0,10.0,9.625,9.75,5200,4.35619036456797,4.35619036456797,4.19283322589667,4.24728560545377,11937.0357234508,0.0,1.0
1995-12-05,10.0,10.0,9.25,9.25,3840,4.35619036456797,4.35619036456797,4.02947608722537,4.02947608722537,8815.04176500982,0.0,1.0
1995-12-06,9.25,9.25,9.25,9.25,560,4.02947608722537,4.02947608722537,4.02947608722537,4.02947608722537,1285.52692406393,0.0,1.0
1995-12-07,9.75,10.13,9.75,10.0,23200,4.24728560545377,4.41282083930735,4.24728560545377,4.35619036456797,53257.5439969343,0.0,1.0
1995-12-08,10.25,10.25,9.5,10.0,2880,4.46509512368217,4.46509512368217,4.13838084633957,4.35619036456797,6611.28132375736,0.0,1.0
1995-12-11,9.5,10.25,9.5,10.25,10000,4.13838084633957,4.46509512368217,4.13838084633957,4.46509512368217,22955.8379297131,0.0,1.0
1995-12-12,9.5,10.25,9.5,9.625,14080,4.13838084633957,4.46509512368217,4.13838084633957,4.19283322589667,32321.819805036,0.0,1.0
1995-12-13,9.5,10.13,9.5,9.5,16880,4.13838084633957,4.41282083930735,4.13838084633957,4.13838084633957,38749.4544253557,0.0,1.0
1995-12-14,9.5,10.13,9.5,9.5,18160,4.13838084633957,4.41282083930735,4.13838084633957,4.13838084633957,41687.8016803589,0.0,1.0
1995-12-15,10.13,10.13,9.5,9.5,11040,4.41282083930735,4.41282083930735,4.13838084633957,4.13838084633957,25343.2450744033,0.0,1.0
1995-12-18,9.625,10.13,9.25,9.5,18800,4.19283322589667,4.41282083930735,4.02947608722537,4.13838084633957,43156.9753078606,0.0,1.0
1995-12-19,10.0,10.0,9.25,9.297,13200,4.35619036456797,4.35619036456797,4.02947608722537,4.04995018193884,30301.7060672212,0.0,1.0
1995-12-20,10.13,10.13,9.25,9.25,4000,4.42588941040105,4.42588941040105,4.04140938264657,4.04140938264657,9155.22197748007,0.03,1.0
1995-12-21,9.25,9.25,9.25,9.25,160,4.04140938264657,4.04140938264657,4.04140938264657,4.04140938264657,366.208879099202,0.0,1.0
1995-12-22,10.13,10.13,9.25,9.25,7360,4.42588941040105,4.42588941040105,4.04140938264657,4.04140938264657,16845.6084385633,0.0,1.0
1995-12-26,9.25,9.25,9.25,9.25,480,4.04140938264657,4.04140938264657,4.04140938264657,4.04140938264657,1098.62663729761,0.0,1.0
1995-12-27,9.938,10.13,9.25,9.25,14880,4.34200285889098,4.42588941040105,4.04140938264657,4.04140938264657,34057.4257562259,0.0,1.0
1995-12-28,9.25,9.25,9.25,9.25,800,4.04140938264657,4.04140938264657,4.04140938264657,4.04140938264657,1831.04439549601,0.0,1.0
1995-12-29,9.25,9.25,9.25,9.25,1840,4.04140938264657,4.04140938264657,4.04140938264657,4.04140938264657,4211.40210964083,0.0,1.0
1996-01-02,9.75,10.13,9.25,9.25,7440,4.25986394387071,4.42588941040105,4.04140938264657,4.04140938264657,17028.7128781129,0.0,1.0
1996-01-03,10.0,10.13,9.12,10.13,1200,4.36909122448278,4.42588941040105,3.98461119672829,4.42588941040105,2746.56659324402,0.0,1.0
1996-01-04,9.75,10.125,9.25,9.25,0,4.25986394387071,4.42370486478881,4.04140938264657,4.04140938264657,0,0.0,1.0
1996-01-05,10.0,10.125,9.125,10.125,0,4.36909122448278,4.42370486478881,3.98679574234053,4.42370486478881,0,0.0,1.0
1996-01-08,9.12,9.12,9.12,9.12,240,3.98461119672829,3.98461119672829,3.98461119672829,3.98461119672829,549.313318648804,0.0,1.0
1996-01-09,9.25,9.25,9.25,9.25,160,4.04140938264657,4.04140938264657,4.04140938264657,4.04140938264657,366.208879099202,0.0,1.0
1996-01-10,9.125,9.125,9.125,9.125,0,3.98679574234053,3.98679574234053,3.98679574234053,3.98679574234053,0,0.0,1.0
1996-01-11,9.25,9.25,9.25,9.25,16160,4.04140938264657,4.04140938264657,4.04140938264657,4.04140938264657,36987.0967890194,0.0,1.0
1996-01-12,9.25,9.75,9.25,9.75,800,4.04140938264657,4.25986394387071,4.04140938264657,4.25986394387071,1831.04439549601,0.0,1.0
1996-01-15,9.88,9.88,9.25,9.25,1280,4.31666212978898,4.31666212978898,4.04140938264657,4.04140938264657,2929.67103279362,0.0,1.0
1996-01-16,9.88,9.88,9.88,9.88,1040,4.31666212978898,4.31666212978898,4.31666212978898,4.31666212978898,2380.35771414482,0.0,1.0
1996-01-17,9.875,9.875,9.25,9.25,160,4.31447758417674,4.31447758417674,4.04140938264657,4.04140938264657,366.208879099203,0.0,1.0
1996-01-18,9.875,9.875,9.875,9.875,16480,4.31447758417674,4.31447758417674,4.31447758417674,4.31447758417674,37719.5145472179,0.0,1.0
1996-01-19,9.75,9.75,9.75,9.75,12240,4.25986394387071,4.25986394387071,4.25986394387071,4.25986394387071,28014.979251089,0.0,1.0
1996-01-22,9.75,9.75,8.88,8.88,18000,4.25986394387071,4.25986394387071,3.87975300734071,3.87975300734071,41198.4988986603,0.0,1.0
1996-01-23,9.62,9.62,9.62,9.62,1040,4.20306575795243,4.20306575795243,4.20306575795243,4.20306575795243,2380.35771414482,0.0,1.0
1996-01-24,9.75,9.75,8.875,8.875,3760,4.25986394387071,4.25986394387071,3.87756846172846,3.87756846172846,8605.90865883125,0.0,1.0
1996-01-25,9.625,9.625,9.625,9.625,1360,4.20525030356467,4.20525030356467,4.20525030356467,4.20525030356467,3112.77547234322,0.0,1.0
1996-01-26,9.0,9.0,8.875,8.875,14800,3.9321821020345,3.9321821020345,3.87756846172846,3.87756846172846,33874.3213166762,0.0,1.0
1996-01-29,9.5,9.5,8.88,9.0,4000,4.15063666325864,4.15063666325864,3.87975300734071,3.9321821020345,9155.22197748006,0.0,1.0
1996-01-30,9.25,9.25,8.88,8.88,4400,4.04140938264657,4.04140938264657,3.87975300734071,3.87975300734071,10070.7441752281,0.0,1.0
1996-01-31,9.5,9.5,8.875,9.0,17040,4.15063666325864,4.15063666325864,3.87756846172846,3.9321821020345,39001.2456240651,0.0,1.0
1996-02-01,9.25,9.25,8.875,8.875,29440,4.04140938264657,4.04140938264657,3.87756846172846,3.87756846172846,67382.4337542532,0.0,1.0
1996-02-02,9.0,9.75,9.0,9.0,10160,3.9321821020345,4.25986394387071,3.9321821020345,3.9321821020345,23254.2638227994,0.0,1.0
1996-02-05,9.0,9.25,9.0,9.25,14960,3.9321821020345,4.04140938264657,3.9321821020345,4.04140938264657,34240.5301957754,0.0,1.0
1996-02-06,8.9375,9.25,8.9375,9.125,8800,3.90487528188148,4.04140938264657,3.90487528188148,3.98679574234053,20141.4883504561,0.0,1.0
1996-02-07,9.125,9.125,9.125,9.125,1680,3.98679574234053,3.98679574234053,3.98679574234053,3.98679574234053,3845.19323054163,0.0,1.0
1996-02-08,8.875,9.25,8.75,9.25,35680,3.87756846172846,4.04140938264657,3.82295482142243,4.04140938264657,81664.5800391223,0.0,1.0
1996-02-09,8.875,9.125,8.5,8.875,42080,3.87756846172846,3.98679574234053,3.71372754081036,3.87756846172846,96312.9352030904,0.0,1.0
1996-02-12,8.625,8.625,8.5,8.5,1040,3.7683411811164,3.7683411811164,3.71372754081036,3.71372754081036,2380.35771414481,0.0,1.0
1996-02-13,9.0,9.0,8.5,8.625,28000,3.9321821020345,3.9321821020345,3.71372754081036,3.7683411811164,64086.5538423604,0.0,1.0
1996-02-14,8.75,8.875,8.75,8.875,9840,3.82295482142243,3.87756846172846,3.82295482142243,3.87756846172846,22521.846064601,0.0,1.0
1996-02-15,8.5,9.0,8.5,8.5,640,3.71372754081036,3.9321821020345,3.71372754081036,3.71372754081036,1464.83551639681,0.0,1.0
1996-02-16,9.0,9.0,9.0,9.0,160,3.9321821020345,3.9321821020345,3.9321821020345,3.9321821020345,366.208879099202,0.0,1.0
1996-02-20,9.0,9.0,9.0,9.0,1040,3.9321821020345,3.9321821020345,3.9321821020345,3.9321821020345,2380.35771414482,0.0,1.0
1996-02-21,8.75,8.75,8.5,8.5,22000,3.82295482142243,3.82295482142243,3.71372754081036,3.71372754081036,50353.7208761404,0.0,1.0
1996-02-22,8.625,8.75,8.625,8.75,16960,3.7683411811164,3.82295482142243,3.7683411811164,3.82295482142243,38818.1411845154,0.0,1.0
1996-02-23,8.625,8.75,8.5,8.5,60880,3.7683411811164,3.82295482142243,3.71372754081036,3.71372754081036,139342.478497246,0.0,1.0
1996-02-26,8.75,8.75,8.25,8.625,19360,3.82295482142243,3.82295482142243,3.60450026019829,3.7683411811164,44311.2743710035,0.0,1.0
1996-02-27,8.5625,8.625,8.25,8.25,10160,3.74103436096338,3.7683411811164,3.60450026019829,3.60450026019829,23254.2638227993,0.0,1.0
1996-02-28,8.75,8.75,8.25,8.25,37600,3.82295482142243,3.82295482142243,3.60450026019829,3.60450026019829,86059.0865883126,0.0,1.0
1996-02-29,8.25,8.625,8.25,8.25,25840,3.60450026019829,3.7683411811164,3.60450026019829,3.60450026019829,59142.7339745212,0.0,1.0
1996-03-01,8.75,8.75,8.25,8.25,7440,3.82295482142243,3.82295482142243,3.60450026019829,3.60450026019829,17028.7128781129,0.0,1.0
1996-03-04,8.5,8.75,8.5,8.75,35360,3.71372754081036,3.82295482142243,3.71372754081036,3.82295482142243,80932.1622809238,0.0,1.0
1996-03-05,8.75,8.75,8.5,8.63,46160,3.82295482142243,3.82295482142243,3.71372754081036,3.77052572672864,105651.26162012,0.0,1.0
1996-03-06,8.5,8.75,8.5,8.75,10800,3.71372754081036,3.82295482142243,3.71372754081036,3.82295482142243,24719.0993391962,0.0,1.0
1996-03-07,8.75,8.75,8.5,8.625,480,3.82295482142243,3.82295482142243,3.71372754081036,3.7683411811164,1098.62663729761,0.0,1.0
1996-03-08,8.625,8.75,8.25,8.25,0,3.7683411811164,3.82295482142243,3.60450026019829,3.60450026019829,0,0.0,1.0
1996-03-11,8.75,8.75,7.87,7.87,1680,3.82295482142243,3.82295482142243,3.43847479366795,3.43847479366795,3845.19323054163,0.0,1.0
1996-03-12,8.75,8.75,8.75,8.75,0,3.82295482142243,3.82295482142243,3.82295482142243,3.82295482142243,0,0.0,1.0
1996-03-13,8.75,8.75,7.875,7.875,20160,3.82295482142243,3.82295482142243,3.44065933928019,3.44065933928019,46142.3187664995,0.0,1.0
1996-03-14,8.0,8.0,8.0,8.0,80,3.49527297958622,3.49527297958622,3.49527297958622,3.49527297958622,183.104439549601,0.0,1.0
1996-03-15,8.125,8.75,8.0,8.0,0,3.54988661989226,3.82295482142243,3.49527297958622,3.49527297958622,0,0.0,1.0
1996-03-18,8.0,8.0,8.0,8.0,0,3.49527297958622,3.49527297958622,3.49527297958622,3.49527297958622,0,0.0,1.0
1996-03-19,8.0,8.0,8.0,8.0,0,3.49527297958622,3.49527297958622,3.49527297958622,3.49527297958622,0,0.0,1.0
1996-03-20,8.25,8.75,8.0,8.75,61840,3.61760753387174,3.83685647531851,3.50798306314835,3.83685647531851,141026.906656726,0.03,1.0
1996-03-21,8.12,8.5,8.0,8.5,6800,3.56060280909558,3.72723200459513,3.50798306314835,3.72723200459513,15507.4865017099,0.0,1.0
1996-03-22,8.25,8.75,8.0,8.75,28400,3.61760753387174,3.83685647531851,3.50798306314835,3.83685647531851,64766.5612718472,0.0,1.0
1996-03-25,8.12,8.12,8.12,8.12,1040,3.56060280909558,3.56060280909558,3.56060280909558,3.56060280909558,2371.73322967328,0.0,1.0
1996-03-26,8.0,8.0,7.75,7.75,8560,3.50798306314835,3.50798306314835,3.39835859242497,3.39835859242497,19521.1888903878,0.0,1.0
1996-03-27,8.125,8.125,8.125,8.125,25280,3.56279529851005,3.56279529851005,3.56279529851005,3.56279529851005,57651.3615828273,0.0,1.0
1996-03-28,8.0,8.0,7.75,7.75,10960,3.50798306314835,3.50798306314835,3.39835859242497,3.39835859242497,24994.419420403,0.0,1.0
1996-03-29,7.875,8.125,7.875,8.125,61280,3.45317082778666,3.56279529851005,3.45317082778666,3.56279529851005,139749.819533056,0.0,1.0
1996-04-01,8.38,8.38,8.0,8.12,20160,3.6746122586479,3.6746122586479,3.50798306314835,3.56060280909558,45975.1364521281,0.0,1.0
1996-04-02,8.375,8.375,8.0,8.125,33600,3.67241976923343,3.67241976923343,3.50798306314835,3.56279529851005,76625.2274202136,0.0,1.0
1996-04-03,8.375,8.625,7.875,8.125,1360,3.67241976923343,3.78204423995682,3.45317082778666,3.56279529851005,3101.49730034198,0.0,1.0
1996-04-04,8.5,8.5,8.5,8.5,15360,3.72723200459513,3.72723200459513,3.72723200459513,3.72723200459513,35028.6753920976,0.0,1.0
1996-04-08,8.0,8.25,8.0,8.12,27040,3.50798306314835,3.61760753387174,3.50798306314835,3.56060280909558,61665.0639715053,0.0,1.0
1996-04-09,8.0,8.25,8.0,8.125,14000,3.50798306314835,3.61760753387174,3.50798306314835,3.56279529851005,31927.1780917557,0.0,1.0
1996-04-10,8.5,8.5,8.0,8.25,24400,3.72723200459513,3.72723200459513,3.50798306314835,3.61760753387174,55644.5103884884,0.0,1.0
1996-04-11,8.3125,8.5,8.0,8.25,28400,3.64501365155259,3.72723200459513,3.50798306314835,3.61760753387174,64766.5612718471,0.0,1.0
1996-04-12,8.375,8.5,8.125,8.125,400,3.67241976923343,3.72723200459513,3.56279529851005,3.56279529851005,912.205088335877,0.0,1.0
1996-04-15,8.5,8.5,8.0,8.0,4560,3.72723200459513,3.72723200459513,3.50798306314835,3.50798306314835,10399.138007029,0.0,1.0
1996-04-16,8.5,8.5,8.0,8.0,4480,3.72723200459513,3.72723200459513,3.50798306314835,3.50798306314835,10216.6969893618,0.0,1.0
1996-04-17,8.5,8.5,8.0,8.5,49200,3.72723200459513,3.72723200459513,3.50798306314835,3.72723200459513,112201.225865313,0.0,1.0
1996-04-18,8.75,9.875,8.5,8.5,20960,3.83685647531851,4.33016659357375,3.72723200459513,3.72723200459513,47799.5466287999,0.0,1.0
1996-04-19,8.875,9.0,8.875,9.0,10480,3.8916687106802,3.9464809460419,3.8916687106802,3.9464809460419,23899.7733144,0.0,1.0
1996-04-22,8.75,9.0,8.75,9.0,7760,3.83685647531851,3.9464809460419,3.83685647531851,3.9464809460419,17696.778713716,0.0,1.0
1996-04-23,8.75,9.0,8.75,9.0,0,3.83685647531851,3.9464809460419,3.83685647531851,3.9464809460419,0,0.0,1.0
1996-04-24,8.75,9.0,8.75,9.0,21360,3.83685647531851,3.9464809460419,3.83685647531851,3.9464809460419,48711.7517171358,0.0,1.0
1996-04-25,9.125,9.25,8.875,8.875,13200,4.00129318140359,4.05610541676528,3.8916687106802,3.8916687106802,30102.7679150839,0.0,1.0
1996-04-26,9.125,9.25,8.75,9.25,7760,4.00129318140359,4.05610541676528,3.83685647531851,4.05610541676528,17696.778713716,0.0,1.0
1996-04-29,9.0,9.0,8.5,8.5,16960,3.9464809460419,3.9464809460419,3.72723200459513,3.72723200459513,38677.4957454411,0.0,1.0
1996-04-30,9.0,9.0,8.5,8.5,44000,3.9464809460419,3.9464809460419,3.72723200459513,3.72723200459513,100342.559716946,0.0,1.0
1996-05-01,8.75,9.25,8.75,9.0,5600,3.83685647531851,4.05610541676528,3.83685647531851,3.9464809460419,12770.8712367023,0.0,1.0
1996-05-02,9.25,9.25,8.63,9.25,5760,4.05610541676528,4.05610541676528,3.78423672937129,4.05610541676528,13135.7532720366,0.0,1.0
1996-05-03,9.25,9.25,9.0,9.25,2880,4.05610541676528,4.05610541676528,3.9464809460419,4.05610541676528,6567.87663601831,0.0,1.0
1996-05-06,9.25,9.25,8.63,8.63,2240,4.05610541676528,4.05610541676528,3.78423672937129,3.78423672937129,5108.34849468091,0.0,1.0
1996-05-07,8.25,9.25,8.25,9.12,4080,3.61760753387174,4.05610541676528,3.61760753387174,3.99910069198912,9304.49190102593,0.0,1.0
1996-05-08,9.25,9.25,8.625,8.625,18960,4.05610541676528,4.05610541676528,3.78204423995682,3.78204423995682,43238.5211871206,0.0,1.0
1996-05-09,8.25,9.25,8.25,9.125,13200,3.61760753387174,4.05610541676528,3.61760753387174,4.00129318140359,30102.7679150839,0.0,1.0
1996-05-10,9.5,9.5,8.25,8.25,21600,4.16572988748867,4.16572988748867,3.61760753387174,3.61760753387174,49259.0747701373,0.0,1.0
1996-05-13,9.5,9.62,9.0,9.25,17840,4.16572988748867,4.21834963343589,3.9464809460419,4.05610541676528,40684.3469397801,0.0,1.0
1996-05-14,9.75,9.75,9.0,9.25,23760,4.27535435821206,4.27535435821206,3.9464809460419,4.05610541676528,54184.982247151,0.0,1.0
1996-05-15,9.5,9.625,9.0,9.25,37760,4.16572988748867,4.22054212285036,3.9464809460419,4.05610541676528,86112.1603389067,0.0,1.0
1996-05-16,9.75,9.75,9.0,9.25,11840,4.27535435821206,4.27535435821206,3.9464809460419,4.05610541676528,27001.2706147419,0.0,1.0
1996-05-17,9.25,10.0,9.25,9.5,0,4.05610541676528,4.38497882893544,4.05610541676528,4.16572988748867,0,0.0,1.0
1996-05-20,9.5,10.0,9.5,9.62,5280,4.16572988748867,4.38497882893544,4.16572988748867,4.21834963343589,12041.1071660336,0.0,1.0
1996-05-21,9.25,9.5,9.25,9.25,8800,4.05610541676528,4.16572988748867,4.05610541676528,4.05610541676528,20068.5119433893,0.0,1.0
1996-05-22,9.5,10.0,9.5,9.625,18000,4.16572988748867,4.38497882893544,4.16572988748867,4.22054212285036,41049.2289751144,0.0,1.0
1996-05-23,9.25,9.5,9.25,9.25,7200,4.05610541676528,4.16572988748867,4.05610541676528,4.05610541676528,16419.6915900458,0.0,1.0
1996-05-24,8.75,9.5,8.75,9.0,1600,3.83685647531851,4.16572988748867,3.83685647531851,3.9464809460419,3648.8203533435,0.0,1.0
1996-05-28,9.0,9.25,8.5,9.0,28560,3.9464809460419,4.05610541676528,3.72723200459513,3.9464809460419,65131.4433071815,0.0,1.0
1996-05-29,8.38,8.5,8.38,8.5,1840,3.6746122586479,3.72723200459513,3.6746122586479,3.72723200459513,4196.14340634503,0.0,1.0
1996-05-30,9.0,9.25,8.5,9.0,1280,3.9464809460419,4.05610541676528,3.72723200459513,3.9464809460419,2919.0562826748,0.0,1.0
1996-05-31,8.375,8.5,8.375,8.5,1040,3.67241976923343,3.72723200459513,3.67241976923343,3.72723200459513,2371.73322967328,0.0,1.0
1996-06-03,8.38,9.12,8.38,9.12,11760,3.6746122586479,3.99910069198912,3.6746122586479,3.99910069198912,26818.8295970747,0.0,1.0
1996-06-04,8.375,9.125,8.375,9.0,36960,3.67241976923343,4.00129318140359,3.67241976923343,3.9464809460419,84287.750162235,0.0,1.0
1996-06-05,8.5,8.75,8.25,8.375,2560,3.72723200459513,3.83685647531851,3.61760753387174,3.67241976923343,5838.1125653496,0.0,1.0
1996-06-06,9.0,9.0,8.25,8.25,31440,3.9464809460419,3.9464809460419,3.61760753387174,3.61760753387174,71699.3199431998,0.0,1.0
1996-06-07,8.5469,8.5469,8.25,8.25,3440,3.74779755530283,3.74779755530283,3.61760753387174,3.61760753387174,7844.96375968854,0.0,1.0
1996-06-10,8.75,9.25,8.38,8.56,37360,3.83685647531851,4.05610541676528,3.6746122586479,3.75354187756874,85199.9552505708,0.0,1.0
1996-06-11,8.75,9.0,8.75,9.0,2160,3.83685647531851,3.9464809460419,3.83685647531851,3.9464809460419,4925.90747701373,0.0,1.0
1996-06-12,8.75,9.0,8.75,9.0,14560,3.85001141180532,3.9600117378569,3.85001141180532,3.9600117378569,33090.8110062615,0.03,1.0
1996-06-13,8.625,8.625,8.5,8.625,10000,3.79501124877953,3.79501124877953,3.74001108575374,3.79501124877953,22727.2053614434,0.0,1.0
1996-06-14,9.0,9.0,8.375,8.375,18960,3.9600117378569,3.9600117378569,3.68501092272795,3.68501092272795,43090.7813652966,0.0,1.0
1996-06-17,9.0,9.0,8.38,8.63,3280,3.9600117378569,3.9600117378569,3.68721092924898,3.79721125530056,7454.52335855342,0.0,1.0
1996-06-18,9.0,9.0,8.375,8.625,1360,3.9600117378569,3.9600117378569,3.68501092272795,3.79501124877953,3090.8999291563,0.0,1.0
1996-06-19,9.0,9.0,9.0,9.0,160,3.9600117378569,3.9600117378569,3.9600117378569,3.9600117378569,363.635285783094,0.0,1.0
1996-06-20,8.375,8.375,8.375,8.375,0,3.68501092272795,3.68501092272795,3.68501092272795,3.68501092272795,0,0.0,1.0
1996-06-21,8.63,8.75,8.38,8.38,2400,3.79721125530056,3.85001141180532,3.68721092924898,3.68721092924898,5454.52928674641,0.0,1.0
1996-06-24,8.38,8.38,8.38,8.38,640,3.68721092924898,3.68721092924898,3.68721092924898,3.68721092924898,1454.54114313238,0.0,1.0
1996-06-25,8.375,8.375,8.375,8.375,13680,3.68501092272795,3.68501092272795,3.68501092272795,3.68501092272795,31090.8169344545,0.0,1.0
1996-06-26,8.75,8.75,8.375,8.375,7040,3.85001141180532,3.85001141180532,3.68501092272795,3.68501092272795,15999.9525744561,0.0,1.0
1996-06-27,8.75,8.75,8.625,8.625,4880,3.85001141180532,3.85001141180532,3.79501124877953,3.79501124877953,11090.8762163844,0.0,1.0
1996-06-28,8.5,8.75,8.5,8.75,4000,3.74001108575374,3.85001141180532,3.74001108575374,3.85001141180532,9090.88214457734,0.0,1.0
1996-07-01,9.25,9.25,8.75,8.75,8800,4.07001206390848,4.07001206390848,3.85001141180532,3.85001141180532,19999.9407180702,0.0,1.0
1996-07-02,9.0,9.25,8.75,9.12,15040,3.9600117378569,4.07001206390848,3.85001141180532,4.01281189436166,34181.7168636108,0.0,1.0
1996-07-03,9.25,9.25,8.75,8.75,160,4.07001206390848,4.07001206390848,3.85001141180532,3.85001141180532,363.635285783094,0.0,1.0
1996-07-05,9.0,9.25,9.0,9.25,80,3.9600117378569,4.07001206390848,3.9600117378569,4.07001206390848,181.817642891547,0.0,1.0
1996-07-08,8.5,9.0,8.5,8.75,2400,3.74001108575374,3.9600117378569,3.74001108575374,3.85001141180532,5454.52928674641,0.0,1.0
1996-07-09,8.38,8.75,8.25,8.63,126480,3.68721092924898,3.85001141180532,3.63001075970216,3.79721125530056,287453.693411536,0.0,1.0
1996-07-10,8.5,9.0,8.5,8.75,14560,3.74001108575374,3.9600117378569,3.74001108575374,3.85001141180532,33090.8110062615,0.0,1.0
1996-07-11,8.375,8.75,8.25,8.625,27600,3.68501092272795,3.85001141180532,3.63001075970216,3.79501124877953,62727.0867975837,0.0,1.0
1996-07-12,8.5,8.5,8.0,8.25,640,3.74001108575374,3.74001108575374,3.52001043365058,3.63001075970216,1454.54114313238,0.0,1.0
1996-07-15,9.0,9.0,9.0,9.0,0,3.9600117378569,3.9600117378569,3.9600117378569,3.9600117378569,0,0.0,1.0
1996-07-16,8.0,8.5,7.87,8.38,8400,3.52001043365058,3.74001108575374,3.46281026410375,3.68721092924898,19090.8525036124,0.0,1.0
1996-07-17,8.25,8.25,8.0,8.0,17200,3.63001075970216,3.63001075970216,3.52001043365058,3.52001043365058,39090.7932216826,0.0,1.0
1996-07-18,8.0,8.5,7.875,7.875,18640,3.52001043365058,3.74001108575374,3.46501027062479,3.46501027062479,42363.5107937304,0.0,1.0
1996-07-19,8.25,8.25,8.0,8.0,640,3.63001075970216,3.63001075970216,3.52001043365058,3.52001043365058,1454.54114313237,0.0,1.0
1996-07-22,8.0,8.0,8.0,8.0,1200,3.52001043365058,3.52001043365058,3.52001043365058,3.52001043365058,2727.2646433732,0.0,1.0
1996-07-23,7.75,7.75,7.75,7.75,80,3.410010107599,3.410010107599,3.410010107599,3.410010107599,181.817642891547,0.0,1.0
1996-07-24,8.0,8.0,8.0,8.0,160,3.52001043365058,3.52001043365058,3.52001043365058,3.52001043365058,363.635285783094,0.0,1.0
1996-07-25,7.75,7.75,7.75,7.75,400,3.410010107599,3.410010107599,3.410010107599,3.410010107599,909.088214457734,0.0,1.0
1996-07-26,7.625,7.625,7.625,7.625,10960,3.3550099445732,3.3550099445732,3.3550099445732,3.3550099445732,24909.017076142,0.0,1.0
1996-07-29,8.12,8.12,8.12,8.12,0,3.57281059015533,3.57281059015533,3.57281059015533,3.57281059015533,0,0.0,1.0
1996-07-30,8.12,8.12,8.12,8.12,0,3.57281059015533,3.57281059015533,3.57281059015533,3.57281059015533,0,0.0,1.0
1996-07-31,8.0,8.0,7.5,7.5,1040,3.52001043365058,3.52001043365058,3.30000978154741,3.30000978154741,2363.62935759011,0.0,1.0
1996-08-01,7.5,7.5,7.5,7.5,240,3.30000978154741,3.30000978154741,3.30000978154741,3.30000978154741,545.452928674642,0.0,1.0
1996-08-02,7.75,8.25,7.75,8.25,640,3.410010107599,3.63001075970216,3.410010107599,3.63001075970216,1454.54114313237,0.0,1.0
1996-08-05,8.12,8.25,8.12,8.25,160,3.57281059015533,3.63001075970216,3.57281059015533,3.63001075970216,363.635285783095,0.0,1.0
1996-08-06,8.12,8.25,8.12,8.25,640,3.57281059015533,3.63001075970216,3.57281059015533,3.63001075970216,1454.54114313238,0.0,1.0
1996-08-07,8.125,8.25,8.125,8.25,66000,3.57501059667637,3.63001075970216,3.57501059667637,3.63001075970216,149999.555385526,0.0,1.0
1996-08-08,8.125,8.25,8.125,8.25,2560,3.57501059667637,3.63001075970216,3.57501059667637,3.63001075970216,5818.1645725295,0.0,1.0
1996-08-09,8.25,8.25,8.25,8.25,9280,3.63001075970216,3.63001075970216,3.63001075970216,3.63001075970216,21090.8465754194,0.0,1.0
1996-08-12,8.5,8.5,8.0,8.38,6000,3.74001108575374,3.74001108575374,3.52001043365058,3.68721092924898,13636.323216866,0.0,1.0
1996-08-13,8.5,8.5,8.5,8.5,0,3.74001108575374,3.74001108575374,3.74001108575374,3.74001108575374,0,0.0,1.0
1996-08-14,8.5,8.5,8.0,8.375,6000,3.74001108575374,3.74001108575374,3.52001043365058,3.68501092272795,13636.323216866,0.0,1.0
1996-08-15,8.25,8.25,8.25,8.25,480,3.63001075970216,3.63001075970216,3.63001075970216,3.63001075970216,1090.90585734928,0.0,1.0
1996-08-16,8.375,8.875,8.375,8.875,0,3.68501092272795,3.90501157483111,3.68501092272795,3.90501157483111,0,0.0,1.0
1996-08-19,8.5,8.5,8.5,8.5,240,3.74001108575374,3.74001108575374,3.74001108575374,3.74001108575374,545.452928674641,0.0,1.0
1996-08-20,8.0,8.0,8.0,8.0,80,3.52001043365058,3.52001043365058,3.52001043365058,3.52001043365058,181.817642891547,0.0,1.0
1996-08-21,8.5,8.5,8.5,8.5,1360,3.74001108575374,3.74001108575374,3.74001108575374,3.74001108575374,3090.8999291563,0.0,1.0
1996-08-22,8.0,8.0,8.0,8.0,14000,3.52001043365058,3.52001043365058,3.52001043365058,3.52001043365058,31818.0875060207,0.0,1.0
1996-08-23,8.5,8.5,8.5,8.5,640,3.74001108575374,3.74001108575374,3.74001108575374,3.74001108575374,1454.54114313238,0.0,1.0
1996-08-26,8.25,8.63,8.0,8.0,6000,3.63001075970216,3.79721125530056,3.52001043365058,3.52001043365058,13636.323216866,0.0,1.0
1996-08-27,8.5,8.63,8.5,8.63,2160,3.74001108575374,3.79721125530056,3.74001108575374,3.79721125530056,4909.07635807177,0.0,1.0
1996-08-28,8.25,8.625,8.0,8.0,1760,3.63001075970216,3.79501124877953,3.52001043365058,3.52001043365058,3999.98814361403,0.0,1.0
1996-08-29,8.5,8.625,8.5,8.625,4400,3.74001108575374,3.79501124877953,3.74001108575374,3.79501124877953,9999.97035903508,0.0,1.0
1996-08-30,8.0,8.0,8.0,8.0,3040,3.52001043365058,3.52001043365058,3.52001043365058,3.52001043365058,6909.07042987878,0.0,1.0
1996-09-03,8.75,8.75,8.75,8.75,1360,3.85001141180532,3.85001141180532,3.85001141180532,3.85001141180532,3090.8999291563,0.0,1.0
1996-09-04,8.75,8.75,8.75,8.75,2960,3.85001141180532,3.85001141180532,3.85001141180532,3.85001141180532,6727.25278698724,0.0,1.0
1996-09-05,8.0,8.0,8.0,8.0,160,3.52001043365058,3.52001043365058,3.52001043365058,3.52001043365058,363.635285783094,0.0,1.0
1996-09-06,8.125,8.125,8.0,8.0,42880,3.57501059667637,3.57501059667637,3.52001043365058,3.52001043365058,97454.2565898691,0.0,1.0
1996-09-09,9.0,9.0,8.25,8.63,26560,3.9600117378569,3.9600117378569,3.63001075970216,3.79721125530056,60363.4574399936,0.0,1.0
1996-09-10,9.0,9.0,8.25,8.625,2880,3.9600117378569,3.9600117378569,3.63001075970216,3.79501124877953,6545.43514409569,0.0,1.0
1996-09-11,8.875,9.25,8.875,8.875,8080,3.90501157483111,4.07001206390848,3.90501157483111,3.90501157483111,18363.5819320462,0.0,1.0
1996-09-12,9.0,9.125,8.625,8.625,0,3.9600117378569,4.01501190088269,3.79501124877953,3.79501124877953,0,0.0,1.0
1996-09-13,8.88,8.88,8.63,8.63,9200,3.90721158135214,3.90721158135214,3.79721125530056,3.79721125530056,20909.0289325279,0.0,1.0
1996-09-16,8.88,8.88,8.88,8.88,0,3.90721158135214,3.90721158135214,3.90721158135214,3.90721158135214,0,0.0,1.0
1996-09-17,8.75,8.75,8.75,8.75,1040,3.85001141180532,3.85001141180532,3.85001141180532,3.85001141180532,2363.62935759011,0.0,1.0
1996-09-18,8.75,8.75,8.75,8.75,6000,3.86321145093151,3.86321145093151,3.86321145093151,3.86321145093151,13589.7298573551,0.03,1.0
1996-09-19,9.0,9.0,8.625,8.625,46400,3.97358892095812,3.97358892095812,3.8080227159182,3.8080227159182,105093.910896879,0.0,1.0
1996-09-20,7.75,9.25,7.75,8.875,4400,3.42170157082505,4.08396639098474,3.42170157082505,3.91840018594481,9965.80189539373,0.0,1.0
1996-09-23,8.38,8.88,8.38,8.88,3040,3.69985279529212,3.92060773534535,3.69985279529212,3.92060773534535,6885.46312772658,0.0,1.0
1996-09-24,8.375,8.875,8.375,8.875,3360,3.69764524589158,3.91840018594481,3.69764524589158,3.91840018594481,7610.24872011886,0.0,1.0
1996-09-25,8.75,8.75,8.25,8.75,3280,3.86321145093151,3.86321145093151,3.64245651087828,3.86321145093151,7429.05232202078,0.0,1.0
1996-09-26,8.5,8.5,8.375,8.375,11200,3.75283398090489,3.75283398090489,3.69764524589158,3.69764524589158,25367.4957337295,0.0,1.0
1996-09-27,8.875,8.875,8.375,8.375,9680,3.91840018594481,3.91840018594481,3.69764524589158,3.69764524589158,21924.7641698662,0.0,1.0
1996-09-30,8.88,8.88,8.38,8.38,2880,3.92060773534535,3.92060773534535,3.69985279529212,3.69985279529212,6523.07033153044,0.0,1.0
1996-10-01,8.875,8.875,8.375,8.375,11680,3.91840018594481,3.91840018594481,3.69764524589158,3.69764524589158,26454.6741223179,0.0,1.0
1996-10-02,8.5,9.12,8.5,9.12,3280,3.75283398090489,4.0265701065709,3.75283398090489,4.0265701065709,7429.05232202079,0.0,1.0
1996-10-03,8.625,8.875,8.625,8.625,0,3.8080227159182,3.91840018594481,3.8080227159182,3.8080227159182,0,0.0,1.0
1996-10-04,8.5,9.125,8.5,8.5,10240,3.75283398090489,4.02877765597143,3.75283398090489,3.75283398090489,23193.1389565527,0.0,1.0
1996-10-07,8.63,8.75,8.38,8.38,7040,3.81023026531873,3.86321145093151,3.69985279529212,3.69985279529212,15945.28303263,0.0,1.0
1996-10-08,8.88,8.88,8.88,8.88,2160,3.92060773534535,3.92060773534535,3.92060773534535,3.92060773534535,4892.30274864783,0.0,1.0
1996-10-09,8.625,8.75,8.375,8.375,0,3.8080227159182,3.86321145093151,3.69764524589158,3.69764524589158,0,0.0,1.0
1996-10-10,8.875,8.875,8.875,8.875,2800,3.91840018594481,3.91840018594481,3.91840018594481,3.91840018594481,6341.87393343238,0.0,1.0
1996-10-11,8.75,8.75,8.63,8.63,1040,3.86321145093151,3.86321145093151,3.81023026531873,3.81023026531873,2355.55317527488,0.0,1.0
1996-10-14,8.63,8.63,8.63,8.63,400,3.81023026531873,3.81023026531873,3.81023026531873,3.81023026531873,905.98199049034,0.0,1.0
1996-10-15,8.63,8.75,8.63,8.63,8080,3.81023026531873,3.86321145093151,3.81023026531873,3.81023026531873,18300.8362079049,0.0,1.0
1996-10-16,8.625,8.625,8.625,8.625,1200,3.8080227159182,3.8080227159182,3.8080227159182,3.8080227159182,2717.94597147102,0.0,1.0
1996-10-17,8.625,8.75,8.625,8.625,480,3.8080227159182,3.86321145093151,3.8080227159182,3.8080227159182,1087.17838858841,0.0,1.0
1996-10-18,9.0,9.0,8.25,8.25,480,3.97358892095812,3.97358892095812,3.64245651087828,3.64245651087828,1087.17838858841,0.0,1.0
1996-10-21,9.0,9.0,9.0,9.0,560,3.97358892095812,3.97358892095812,3.97358892095812,3.97358892095812,1268.37478668648,0.0,1.0
1996-10-22,9.0,9.0,9.0,9.0,240,3.97358892095812,3.97358892095812,3.97358892095812,3.97358892095812,543.589194294204,0.0,1.0
1996-10-23,9.0,9.0,9.0,9.0,80,3.97358892095812,3.97358892095812,3.97358892095812,3.97358892095812,181.196398098068,0.0,1.0
1996-10-24,9.0,9.0,9.0,9.0,3360,3.97358892095812,3.97358892095812,3.97358892095812,3.97358892095812,7610.24872011886,0.0,1.0
1996-10-25,8.5,8.5,8.5,8.5,20160,3.75283398090489,3.75283398090489,3.75283398090489,3.75283398090489,45661.4923207132,0.0,1.0
1996-10-28,8.75,8.75,8.75,8.75,560,3.86321145093151,3.86321145093151,3.86321145093151,3.86321145093151,1268.37478668647,0.0,1.0
1996-10-29,8.38,8.63,8.25,8.25,13600,3.69985279529212,3.81023026531873,3.64245651087828,3.64245651087828,30803.3876766715,0.0,1.0
1996-10-30,8.75,8.75,8.75,8.75,1760,3.86321145093151,3.86321145093151,3.86321145093151,3.86321145093151,3986.32075815749,0.0,1.0
1996-10-31,8.375,8.625,8.25,8.25,1200,3.69764524589158,3.8080227159182,3.64245651087828,3.64245651087828,2717.94597147102,0.0,1.0
1996-11-01,8.75,8.75,8.25,8.5,3760,3.86321145093151,3.86321145093151,3.64245651087828,3.75283398090489,8516.23071060919,0.0,1.0
1996-11-04,7.87,8.25,7.75,7.75,3040,3.47468275643782,3.64245651087828,3.42170157082505,3.42170157082505,6885.46312772659,0.0,1.0
1996-11-05,7.875,8.25,7.75,7.75,80,3.47689030583836,3.64245651087828,3.42170157082505,3.42170157082505,181.196398098068,0.0,1.0
1996-11-06,8.0,8.0,8.0,8.0,2160,3.53207904085166,3.53207904085166,3.53207904085166,3.53207904085166,4892.30274864784,0.0,1.0
1996-11-07,8.1563,8.1563,8.1563,8.1563,6160,3.6010870351123,3.6010870351123,3.6010870351123,3.6010870351123,13952.1226535512,0.0,1.0
1996-11-08,7.875,8.375,7.75,8.125,80,3.47689030583836,3.69764524589158,3.42170157082505,3.58726777586497,181.196398098068,0.0,1.0
1996-11-11,7.75,7.75,7.75,7.75,0,3.42170157082505,3.42170157082505,3.42170157082505,3.42170157082505,0,0.0,1.0
1996-11-12,7.75,7.75,7.75,7.75,4160,3.42170157082505,3.42170157082505,3.42170157082505,3.42170157082505,9422.21270109953,0.0,1.0
1996-11-13,8.0,8.375,7.75,8.375,2160,3.53207904085166,3.69764524589158,3.42170157082505,3.69764524589158,4892.30274864784,0.0,1.0
1996-11-14,8.0,8.0,8.0,8.0,1040,3.53207904085166,3.53207904085166,3.53207904085166,3.53207904085166,2355.55317527489,0.0,1.0
1996-11-15,7.875,7.875,7.75,7.75,2640,3.47689030583836,3.47689030583836,3.42170157082505,3.42170157082505,5979.48113723624,0.0,1.0
1996-11-18,8.0,8.0,8.0,8.0,1200,3.53207904085166,3.53207904085166,3.53207904085166,3.53207904085166,2717.94597147102,0.0,1.0
1996-11-19,8.0,8.0,8.0,8.0,21600,3.53207904085166,3.53207904085166,3.53207904085166,3.53207904085166,48923.0274864784,0.0,1.0
1996-11-20,9.0,9.0,8.0,8.875,17280,3.97358892095812,3.97358892095812,3.53207904085166,3.91840018594481,39138.4219891827,0.0,1.0
1996-11-21,8.6875,8.75,8.375,8.6875,13200,3.83561708342485,3.86321145093151,3.69764524589158,3.83561708342485,29897.4056861812,0.0,1.0
1996-11-22,8.75,8.875,8.625,8.75,1280,3.86321145093151,3.91840018594481,3.8080227159182,3.86321145093151,2899.14236956909,0.0,1.0
1996-11-25,8.5,8.88,8.38,8.38,9200,3.75283398090489,3.92060773534535,3.69985279529212,3.69985279529212,20837.5857812778,0.0,1.0
1996-11-26,8.5,8.875,8.375,8.5,1280,3.75283398090489,3.91840018594481,3.69764524589158,3.75283398090489,2899.14236956909,0.0,1.0
1996-11-27,8.375,8.75,8.375,8.75,80,3.69764524589158,3.86321145093151,3.69764524589158,3.86321145093151,181.196398098068,0.0,1.0
1996-11-29,8.88,8.88,8.88,8.88,5440,3.92060773534535,3.92060773534535,3.92060773534535,3.92060773534535,12321.3550706686,0.0,1.0
1996-12-02,8.5,8.5,8.38,8.38,1840,3.75283398090489,3.75283398090489,3.69985279529212,3.69985279529212,4167.51715625557,0.0,1.0
1996-12-03,9.0,9.0,8.63,8.75,6960,3.97358892095812,3.97358892095812,3.81023026531873,3.86321145093151,15764.0866345319,0.0,1.0
1996-12-04,8.63,8.88,8.63,8.88,3040,3.81023026531873,3.92060773534535,3.81023026531873,3.92060773534535,6885.46312772659,0.0,1.0
1996-12-05,8.5,8.5,8.38,8.5,1760,3.75283398090489,3.75283398090489,3.69985279529212,3.75283398090489,3986.3207581575,0.0,1.0
1996-12-06,8.63,8.88,8.25,8.38,51840,3.81023026531873,3.92060773534535,3.64245651087828,3.69985279529212,117415.265967548,0.0,1.0
1996-12-09,8.25,8.75,8.25,8.63,16640,3.64245651087828,3.86321145093151,3.64245651087828,3.81023026531873,37688.8508043981,0.0,1.0
1996-12-10,8.5,8.5,8.25,8.25,37440,3.75283398090489,3.75283398090489,3.64245651087828,3.64245651087828,84799.9143098958,0.0,1.0
1996-12-11,8.0,8.5,7.75,8.38,47600,3.53207904085166,3.75283398090489,3.42170157082505,3.69985279529212,107811.856868351,0.0,1.0
1996-12-12,7.75,8.25,7.75,8.25,9680,3.42170157082505,3.64245651087828,3.42170157082505,3.64245651087828,21924.7641698662,0.0,1.0
1996-12-13,8.12,8.12,7.5,8.0,8560,3.58506022646444,3.58506022646444,3.31132410079843,3.53207904085166,19388.0145964933,0.0,1.0
1996-12-16,8.0,8.25,7.5,7.5,4640,3.53207904085166,3.64245651087828,3.31132410079843,3.31132410079843,10509.391089688,0.0,1.0
1996-12-17,8.12,8.25,7.75,7.75,43040,3.58506022646444,3.64245651087828,3.42170157082505,3.42170157082505,97483.6621767605,0.0,1.0
1996-12-18,8.12,8.38,7.87,8.0,10960,3.59830552286763,3.71352220217128,3.48752025430644,3.54512859395826,24732.5301963454,0.03,1.0
1996-12-19,7.75,8.0,7.5,8.0,148080,3.43434332539706,3.54512859395826,3.32355805683587,3.54512859395826,334159.9517769,0.0,1.0
1996-12-20,7.62,7.62,7.62,7.62,240,3.37673498574524,3.37673498574524,3.37673498574524,3.37673498574524,541.588252474716,0.0,1.0
1996-12-23,7.62,8.0,7.5,7.62,6400,3.37673498574524,3.54512859395826,3.32355805683587,3.37673498574524,14442.3533993258,0.0,1.0
1996-12-24,7.5,7.75,7.5,7.5,10000,3.32355805683587,3.43434332539706,3.32355805683587,3.32355805683587,22566.1771864465,0.0,1.0
1996-12-26,7.75,8.12,7.5,7.5,9840,3.43434332539706,3.59830552286763,3.32355805683587,3.32355805683587,22205.1183514634,0.0,1.0
1996-12-27,8.0,8.12,7.5,7.5,1840,3.54512859395826,3.59830552286763,3.32355805683587,3.32355805683587,4152.17660230615,0.0,1.0
1996-12-30,7.75,8.63,7.5,8.12,23040,3.43434332539706,3.82430747073247,3.32355805683587,3.59830552286763,51992.4722375728,0.0,1.0
1996-12-31,8.5,8.5,7.75,8.0,16160,3.76669913108065,3.76669913108065,3.43434332539706,3.54512859395826,36466.9423332975,0.0,1.0
1997-01-02,8.25,8.25,8.25,8.25,1040,3.65591386251945,3.65591386251945,3.65591386251945,3.65591386251945,2346.88242739044,0.0,1.0
1997-01-03,8.375,8.5,7.75,7.75,7360,3.71130649680005,3.76669913108065,3.43434332539706,3.43434332539706,16608.7064092246,0.0,1.0
1997-01-06,8.0,8.5,8.0,8.5,2800,3.54512859395826,3.76669913108065,3.54512859395826,3.76669913108065,6318.52961220502,0.0,1.0
1997-01-07,8.75,8.75,8.375,8.75,10960,3.87748439964184,3.87748439964184,3.71130649680005,3.87748439964184,24732.5301963454,0.0,1.0
1997-01-08,9.0,9.25,8.75,8.75,7200,3.98826966820304,4.09905493676423,3.87748439964184,3.87748439964184,16247.6475742415,0.0,1.0
1997-01-09,8.875,9.25,8.625,8.625,6800,3.93287703392244,4.09905493676423,3.82209176536125,3.82209176536125,15345.0004867836,0.0,1.0
1997-01-10,8.875,8.875,8.625,8.625,2800,3.93287703392244,3.93287703392244,3.82209176536125,3.82209176536125,6318.52961220502,0.0,1.0
1997-01-13,8.875,9.0,8.875,9.0,1840,3.93287703392244,3.98826966820304,3.93287703392244,3.98826966820304,4152.17660230616,0.0,1.0
1997-01-14,8.625,8.625,8.375,8.375,1600,3.82209176536125,3.82209176536125,3.71130649680005,3.71130649680005,3610.58834983144,0.0,1.0
1997-01-15,8.63,8.63,8.63,8.63,0,3.82430747073247,3.82430747073247,3.82430747073247,3.82430747073247,0,0.0,1.0
1997-01-16,8.875,9.0,8.375,9.0,8400,3.93287703392244,3.98826966820304,3.71130649680005,3.98826966820304,18955.5888366151,0.0,1.0
1997-01-17,8.875,8.875,8.875,8.875,1040,3.93287703392244,3.93287703392244,3.93287703392244,3.93287703392244,2346.88242739044,0.0,1.0
1997-01-20,8.875,8.875,8.5,8.5,400,3.93287703392244,3.93287703392244,3.76669913108065,3.76669913108065,902.647087457861,0.0,1.0
1997-01-21,8.875,8.875,8.875,8.875,4400,3.93287703392244,3.93287703392244,3.93287703392244,3.93287703392244,9929.11796203647,0.0,1.0
1997-01-22,9.0,9.0,8.5,8.5,79600,3.98826966820304,3.98826966820304,3.76669913108065,3.76669913108065,179626.770404114,0.0,1.0
1997-01-23,8.5,9.0,8.5,9.0,6800,3.76669913108065,3.98826966820304,3.76669913108065,3.98826966820304,15345.0004867836,0.0,1.0
1997-01-24,9.0,9.0,9.0,9.0,1600,3.98826966820304,3.98826966820304,3.98826966820304,3.98826966820304,3610.58834983144,0.0,1.0
1997-01-27,9.0,9.0,9.0,9.0,480,3.98826966820304,3.98826966820304,3.98826966820304,3.98826966820304,1083.17650494943,0.0,1.0
1997-01-28,8.5,8.5,8.5,8.5,400,3.76669913108065,3.76669913108065,3.76669913108065,3.76669913108065,902.64708745786,0.0,1.0
1997-01-29,8.625,8.75,8.625,8.75,2000,3.82209176536125,3.87748439964184,3.82209176536125,3.87748439964184,4513.2354372893,0.0,1.0
1997-01-30,8.625,8.625,8.625,8.625,480,3.82209176536125,3.82209176536125,3.82209176536125,3.82209176536125,1083.17650494943,0.0,1.0
1997-01-31,8.25,8.625,8.25,8.625,4000,3.65591386251945,3.82209176536125,3.65591386251945,3.82209176536125,9026.47087457861,0.0,1.0
1997-02-03,8.5,8.75,8.25,8.25,2960,3.76669913108065,3.87748439964184,3.65591386251945,3.65591386251945,6679.58844718816,0.0,1.0
1997-02-04,8.375,8.75,8.25,8.75,1760,3.71130649680005,3.87748439964184,3.65591386251945,3.87748439964184,3971.64718481459,0.0,1.0
1997-02-05,9.25,9.25,8.25,8.25,27040,4.09905493676423,4.09905493676423,3.65591386251945,3.65591386251945,61018.9431121514,0.0,1.0
1997-02-06,9.0,9.0,8.5,8.5,2960,3.98826966820304,3.98826966820304,3.76669913108065,3.76669913108065,6679.58844718816,0.0,1.0
1997-02-07,9.0,9.0,9.0,9.0,0,3.98826966820304,3.98826966820304,3.98826966820304,3.98826966820304,0,0.0,1.0
1997-02-10,9.0,9.0,8.5,8.5,4000,3.98826966820304,3.98826966820304,3.76669913108065,3.76669913108065,9026.4708745786,0.0,1.0
1997-02-11,9.0,9.0,9.0,9.0,3760,3.98826966820304,3.98826966820304,3.98826966820304,3.98826966820304,8484.88262210389,0.0,1.0
1997-02-12,9.0,9.0,9.0,9.0,0,3.98826966820304,3.98826966820304,3.98826966820304,3.98826966820304,0,0.0,1.0
1997-02-13,8.625,8.625,8.5,8.625,1280,3.82209176536125,3.82209176536125,3.76669913108065,3.82209176536125,2888.47067986515,0.0,1.0
1997-02-14,9.0,9.0,8.875,9.0,400,3.98826966820304,3.98826966820304,3.93287703392244,3.98826966820304,902.64708745786,0.0,1.0
1997-02-18,8.5,8.5,8.5,8.5,160,3.76669913108065,3.76669913108065,3.76669913108065,3.76669913108065,361.058834983144,0.0,1.0
1997-02-19,8.5,8.5,8.5,8.5,0,3.76669913108065,3.76669913108065,3.76669913108065,3.76669913108065,0,0.0,1.0
1997-02-20,8.5,8.5,8.5,8.5,2640,3.76669913108065,3.76669913108065,3.76669913108065,3.76669913108065,5957.47077722187,0.0,1.0
1997-02-21,8.75,8.75,8.5,8.5,4080,3.87748439964184,3.87748439964184,3.76669913108065,3.76669913108065,9207.00029207018,0.0,1.0
1997-02-24,8.75,8.75,8.5,8.75,8480,3.87748439964184,3.87748439964184,3.76669913108065,3.87748439964184,19136.1182541067,0.0,1.0
1997-02-25,8.625,8.875,8.5,8.5,2240,3.82209176536125,3.93287703392244,3.76669913108065,3.76669913108065,5054.82368976401,0.0,1.0
1997-02-26,8.5,8.875,8.5,8.5,7200,3.76669913108065,3.93287703392244,3.76669913108065,3.76669913108065,16247.6475742415,0.0,1.0
1997-02-27,8.75,8.75,8.125,8.125,2640,3.87748439964184,3.87748439964184,3.60052122823886,3.60052122823886,5957.47077722188,0.0,1.0
1997-02-28,8.75,8.75,8.25,8.75,3600,3.87748439964184,3.87748439964184,3.65591386251945,3.87748439964184,8123.82378712075,0.0,1.0
1997-03-03,8.75,8.75,8.75,8.75,0,3.87748439964184,3.87748439964184,3.87748439964184,3.87748439964184,0,0.0,1.0
1997-03-04,8.5,8.5,8.5,8.5,2640,3.76669913108065,3.76669913108065,3.76669913108065,3.76669913108065,5957.47077722187,0.0,1.0
1997-03-05,8.75,8.75,8.0,8.75,3760,3.87748439964184,3.87748439964184,3.54512859395826,3.87748439964184,8484.88262210389,0.0,1.0
1997-03-06,8.5,8.5,8.25,8.25,3840,3.76669913108065,3.76669913108065,3.65591386251945,3.65591386251945,8665.41203959545,0.0,1.0
1997-03-07,8.625,8.75,8.5,8.625,10640,3.82209176536125,3.87748439964184,3.76669913108065,3.82209176536125,24010.4125263791,0.0,1.0
1997-03-10,8.75,8.75,8.625,8.75,13280,3.87748439964184,3.87748439964184,3.82209176536125,3.87748439964184,29967.883303601,0.0,1.0
1997-03-11,8.5,8.75,8.5,8.5,2800,3.76669913108065,3.87748439964184,3.76669913108065,3.76669913108065,6318.52961220502,0.0,1.0
1997-03-12,8.5,8.75,8.5,8.75,2240,3.76669913108065,3.87748439964184,3.76669913108065,3.87748439964184,5054.82368976401,0.0,1.0
1997-03-13,8.5,8.5,8.25,8.5,7040,3.76669913108065,3.76669913108065,3.65591386251945,3.76669913108065,15886.5887392583,0.0,1.0
1997-03-14,8.75,8.75,8.438,8.75,4480,3.87748439964184,3.87748439964184,3.73922438447747,3.87748439964184,10109.647379528,0.0,1.0
1997-03-17,8.438,8.5,8.438,8.5,7040,3.73922438447747,3.76669913108065,3.73922438447747,3.76669913108065,15886.5887392583,0.0,1.0
1997-03-18,8.375,8.5,8.25,8.25,12560,3.71130649680005,3.76669913108065,3.65591386251945,3.65591386251945,28343.1185461768,0.0,1.0
1997-03-19,8.25,8.25,8.0,8.25,3760,3.65591386251945,3.65591386251945,3.54512859395826,3.65591386251945,8484.88262210389,0.0,1.0
1997-03-20,8.25,8.25,8.25,8.25,9600,3.65591386251945,3.65591386251945,3.65591386251945,3.65591386251945,21663.5300989887,0.0,1.0
1997-03-21,8.5,8.5,8.25,8.25,12560,3.76669913108065,3.76669913108065,3.65591386251945,3.65591386251945,28343.1185461768,0.0,1.0
1997-03-24,8.625,8.625,8.25,8.25,8400,3.82209176536125,3.82209176536125,3.65591386251945,3.65591386251945,18955.588836615,0.0,1.0
1997-03-25,8.625,8.875,8.5,8.5,17280,3.82209176536125,3.93287703392244,3.76669913108065,3.76669913108065,38994.3541781795,0.0,1.0
1997-03-26,8.875,8.875,8.5,8.875,53600,3.94617126614978,3.94617126614978,3.77943163518571,3.94617126614978,120547.226138042,0.03,1.0
1997-03-27,8.625,8.875,8.25,8.875,14000,3.83501151217373,3.94617126614978,3.66827188120966,3.94617126614978,31486.2157823243,0.0,1.0
1997-03-31,8.75,8.75,8.625,8.625,7440,3.89059138916176,3.89059138916176,3.83501151217373,3.83501151217373,16732.6746728923,0.0,1.0
1997-04-01,8.625,8.625,8.5,8.5,49440,3.83501151217373,3.83501151217373,3.77943163518571,3.77943163518571,111191.322019865,0.0,1.0
1997-04-02,8.25,8.5,8.25,8.25,19600,3.66827188120966,3.77943163518571,3.66827188120966,3.66827188120966,44080.702095254,0.0,1.0
1997-04-03,8.25,8.625,8.25,8.25,4480,3.66827188120966,3.83501151217373,3.66827188120966,3.66827188120966,10075.5890503438,0.0,1.0
1997-04-04,8.625,8.625,8.0,8.625,15840,3.83501151217373,3.83501151217373,3.55711212723361,3.83501151217373,35624.404142287,0.0,1.0
1997-04-07,8.0,8.5,8.0,8.0,7280,3.55711212723361,3.77943163518571,3.55711212723361,3.55711212723361,16372.8322068086,0.0,1.0
1997-04-08,8.5,8.5,8.0,8.0,10560,3.77943163518571,3.77943163518571,3.55711212723361,3.55711212723361,23749.6027615246,0.0,1.0
1997-04-09,8.25,8.25,8.25,8.25,1600,3.66827188120966,3.66827188120966,3.66827188120966,3.66827188120966,3598.42466083706,0.0,1.0
1997-04-10,8.5,8.5,8.5,8.5,1200,3.77943163518571,3.77943163518571,3.77943163518571,3.77943163518571,2698.8184956278,0.0,1.0
1997-04-11,7.75,8.0,7.75,8.0,3360,3.44595237325756,3.55711212723361,3.44595237325756,3.55711212723361,7556.69178775783,0.0,1.0
1997-04-14,7.875,8.25,7.75,8.25,2880,3.50153225024558,3.66827188120966,3.44595237325756,3.66827188120966,6477.16438950672,0.0,1.0
1997-04-15,8.25,8.25,8.25,8.25,240,3.66827188120966,3.66827188120966,3.66827188120966,3.66827188120966,539.763699125559,0.0,1.0
1997-04-16,7.875,7.875,7.75,7.75,640,3.50153225024558,3.50153225024558,3.44595237325756,3.44595237325756,1439.36986433483,0.0,1.0
1997-04-17,7.87,7.87,7.87,7.87,0,3.49930905516606,3.49930905516606,3.49930905516606,3.49930905516606,0,0.0,1.0
1997-04-18,7.75,8.0,7.75,7.75,640,3.44595237325756,3.55711212723361,3.44595237325756,3.44595237325756,1439.36986433482,0.0,1.0
1997-04-21,8.125,8.125,7.813,7.813,480,3.61269200422163,3.61269200422163,3.47396463125952,3.47396463125952,1079.52739825112,0.0,1.0
1997-04-22,8.0,8.0,7.75,7.75,18400,3.55711212723361,3.55711212723361,3.44595237325756,3.44595237325756,41381.8835996262,0.0,1.0
1997-04-23,8.125,8.125,8.125,8.125,160,3.61269200422163,3.61269200422163,3.61269200422163,3.61269200422163,359.842466083707,0.0,1.0
1997-04-24,7.75,7.75,7.75,7.75,2640,3.44595237325756,3.44595237325756,3.44595237325756,3.44595237325756,5937.40069038115,0.0,1.0
1997-04-25,8.0,8.125,7.75,7.75,13200,3.55711212723361,3.61269200422163,3.44595237325756,3.44595237325756,29687.0034519058,0.0,1.0
1997-04-28,8.0,8.0,7.75,8.0,1040,3.55711212723361,3.55711212723361,3.44595237325756,3.55711212723361,2338.97602954409,0.0,1.0
1997-04-29,8.0,8.125,8.0,8.125,22000,3.55711212723361,3.61269200422163,3.55711212723361,3.61269200422163,49478.3390865096,0.0,1.0
1997-04-30,8.75,8.75,7.875,8.125,7360,3.89059138916176,3.89059138916176,3.50153225024558,3.61269200422163,16552.7534398505,0.0,1.0
1997-05-01,8.375,8.75,8.0,8.75,15200,3.72385175819768,3.89059138916176,3.55711212723361,3.89059138916176,34185.0342779521,0.0,1.0
1997-05-02,8.5,8.5,8.0,8.0,7200,3.77943163518571,3.77943163518571,3.55711212723361,3.55711212723361,16192.9109737668,0.0,1.0
1997-05-05,9.0,9.0,8.625,8.625,3760,4.00175114313781,4.00175114313781,3.83501151217373,3.83501151217373,8456.2979529671,0.0,1.0
1997-05-06,8.375,9.0,8.25,8.25,3760,3.72385175819768,4.00175114313781,3.66827188120966,3.66827188120966,8456.2979529671,0.0,1.0
1997-05-07,8.5,8.5,8.25,8.281,12800,3.77943163518571,3.77943163518571,3.66827188120966,3.68205569070269,28787.3972866965,0.0,1.0
1997-05-08,8.25,8.563,8.25,8.25,17680,3.66827188120966,3.80744389318767,3.66827188120966,3.66827188120966,39762.5925022495,0.0,1.0
1997-05-09,8.25,8.25,8.25,8.25,0,3.66827188120966,3.66827188120966,3.66827188120966,3.66827188120966,0,0.0,1.0
1997-05-12,8.25,8.625,8.25,8.625,9440,3.66827188120966,3.83501151217373,3.66827188120966,3.83501151217373,21230.7054989387,0.0,1.0
1997-05-13,8.375,8.5,8.25,8.438,3280,3.72385175819768,3.77943163518571,3.66827188120966,3.75186401619965,7376.77055471599,0.0,1.0
1997-05-14,8.5,8.625,8.375,8.625,16480,3.77943163518571,3.83501151217373,3.72385175819768,3.83501151217373,37063.7740066217,0.0,1.0
1997-05-15,8.5,8.5,8.0,8.125,1680,3.77943163518571,3.77943163518571,3.55711212723361,3.61269200422163,3778.34589387891,0.0,1.0
1997-05-16,8.25,8.625,8.25,8.25,5280,3.66827188120966,3.83501151217373,3.66827188120966,3.66827188120966,11874.8013807623,0.0,1.0
1997-05-19,8.313,8.313,8.25,8.25,7680,3.69628413921162,3.69628413921162,3.66827188120966,3.66827188120966,17272.4383720179,0.0,1.0
1997-05-20,9.0,9.25,8.625,8.75,95200,4.00175114313781,4.11291089711386,3.83501151217373,3.89059138916176,214106.267319805,0.0,1.0
1997-05-21,8.875,9.0,8.5,8.875,22080,3.94617126614978,4.00175114313781,3.77943163518571,3.94617126614978,49658.2603195515,0.0,1.0
1997-05-22,8.625,8.875,8.5,8.75,6240,3.83501151217373,3.94617126614978,3.77943163518571,3.89059138916176,14033.8561772646,0.0,1.0
1997-05-23,8.875,8.875,8.25,8.25,6000,3.94617126614978,3.94617126614978,3.66827188120966,3.66827188120966,13494.092478139,0.0,1.0
1997-05-27,8.25,8.875,8.25,8.25,560,3.66827188120966,3.94617126614978,3.66827188120966,3.66827188120966,1259.44863129297,0.0,1.0
1997-05-28,9.0,9.0,8.5,8.5,34400,4.00175114313781,4.00175114313781,3.77943163518571,3.77943163518571,77366.1302079968,0.0,1.0
1997-05-29,9.0,9.125,8.875,8.875,2000,4.00175114313781,4.05733102012583,3.94617126614978,3.94617126614978,4498.03082604633,0.0,1.0
1997-05-30,9.375,9.5,8.875,9.125,58960,4.16849077410189,4.22407065108991,3.94617126614978,4.05733102012583,132601.948751846,0.0,1.0
1997-06-02,9.25,9.375,9.0,9.375,14800,4.11291089711386,4.16849077410189,4.00175114313781,4.16849077410189,33285.4281127428,0.0,1.0
1997-06-03,8.938,9.375,8.625,9.375,22480,3.97418352415175,4.16849077410189,3.83501151217373,4.16849077410189,50557.8664847607,0.0,1.0
1997-06-04,8.75,9.25,8.5,8.5,1440,3.89059138916176,4.11291089711386,3.77943163518571,3.77943163518571,3238.58219475336,0.0,1.0
1997-06-05,9.25,9.25,8.75,8.75,21760,4.11291089711386,4.11291089711386,3.89059138916176,3.89059138916176,48938.5753873841,0.0,1.0
1997-06-06,9.25,9.25,9.25,9.25,1840,4.11291089711386,4.11291089711386,4.11291089711386,4.11291089711386,4138.18835996262,0.0,1.0
1997-06-09,9.25,9.25,9.25,9.25,0,4.11291089711386,4.11291089711386,4.11291089711386,4.11291089711386,0,0.0,1.0
1997-06-10,9.25,9.25,8.75,9.25,14560,4.11291089711386,4.11291089711386,3.89059138916176,4.11291089711386,32745.6644136173,0.0,1.0
1997-06-11,9.25,9.375,8.75,8.75,4000,4.13069645775003,4.18651668015205,3.90741556814192,3.90741556814192,8957.32726392433,0.04,1.0
1997-06-12,9.25,9.375,8.875,8.875,3280,4.13069645775003,4.18651668015205,3.96323579054395,3.96323579054395,7345.00835641795,0.0,1.0
1997-06-13,8.5,8.813,8.5,8.75,20000,3.79577512333786,3.93554896023254,3.79577512333786,3.90741556814192,44786.6363196217,0.0,1.0
1997-06-16,9.125,9.125,8.75,9.125,7680,4.074876235348,4.074876235348,3.90741556814192,4.074876235348,17198.0683467347,0.0,1.0
1997-06-17,9.125,9.125,8.938,9.0,8160,4.074876235348,4.074876235348,3.99136918263457,4.01905601294597,18272.9476184056,0.0,1.0
1997-06-18,8.688,9.0,8.625,8.688,2160,3.87972873783051,4.01905601294597,3.85159534573989,3.87972873783051,4836.95672251914,0.0,1.0
1997-06-19,8.75,9.125,8.75,8.75,1440,3.90741556814192,4.074876235348,3.90741556814192,3.90741556814192,3224.63781501276,0.0,1.0
1997-06-20,8.75,8.75,8.75,8.75,0,3.90741556814192,3.90741556814192,3.90741556814192,3.90741556814192,0,0.0,1.0
1997-06-23,8.75,9.125,8.75,9.125,10640,3.90741556814192,4.074876235348,3.90741556814192,4.074876235348,23826.4905220387,0.0,1.0
1997-06-24,9.125,9.125,8.75,8.75,5200,4.074876235348,4.074876235348,3.90741556814192,3.90741556814192,11644.5254431016,0.0,1.0
1997-06-25,9.125,9.125,9.125,9.125,560,4.074876235348,4.074876235348,4.074876235348,4.074876235348,1254.02581694941,0.0,1.0
1997-06-26,9.0,9.125,9.0,9.125,1280,4.01905601294597,4.074876235348,4.01905601294597,4.074876235348,2866.34472445579,0.0,1.0
1997-06-27,9.0,9.0,9.0,9.0,640,4.01905601294597,4.01905601294597,4.01905601294597,4.01905601294597,1433.17236222789,0.0,1.0
1997-06-30,8.813,8.813,8.75,8.813,8800,3.93554896023254,3.93554896023254,3.90741556814192,3.93554896023254,19706.1199806335,0.0,1.0
1997-07-01,8.75,8.813,8.75,8.75,4480,3.90741556814192,3.93554896023254,3.90741556814192,3.90741556814192,10032.2065355953,0.0,1.0
1997-07-02,8.75,8.75,8.75,8.75,4400,3.90741556814192,3.90741556814192,3.90741556814192,3.90741556814192,9853.05999031676,0.0,1.0
1997-07-03,9.0,9.0,9.0,9.0,1040,4.01905601294597,4.01905601294597,4.01905601294597,4.01905601294597,2328.90508862033,0.0,1.0
1997-07-07,9.0,9.0,8.75,9.0,2400,4.01905601294597,4.01905601294597,3.90741556814192,4.01905601294597,5374.39635835461,0.0,1.0
1997-07-08,8.75,8.75,8.625,8.625,1440,3.90741556814192,3.90741556814192,3.85159534573989,3.85159534573989,3224.63781501276,0.0,1.0
1997-07-09,9.0,9.0,8.63,8.63,3760,4.01905601294597,4.01905601294597,3.85382815463597,3.85382815463597,8419.88762808888,0.0,1.0
1997-07-10,9.0,9.0,8.625,8.75,0,4.01905601294597,4.01905601294597,3.85159534573989,3.90741556814192,0,0.0,1.0
1997-07-11,8.5,8.75,8.5,8.63,4800,3.79577512333786,3.90741556814192,3.79577512333786,3.85382815463597,10748.7927167092,0.0,1.0
1997-07-14,9.0,9.0,9.0,9.0,4640,4.01905601294597,4.01905601294597,4.01905601294597,4.01905601294597,10390.4996261522,0.0,1.0
1997-07-15,9.0,9.0,8.75,9.0,9600,4.01905601294597,4.01905601294597,3.90741556814192,4.01905601294597,21497.5854334184,0.0,1.0
1997-07-16,9.0,9.0,8.5,8.5,8000,4.01905601294597,4.01905601294597,3.79577512333786,3.79577512333786,17914.6545278487,0.0,1.0
1997-07-17,9.0,9.0,8.63,8.63,2480,4.01905601294597,4.01905601294597,3.85382815463597,3.85382815463597,5553.54290363309,0.0,1.0
1997-07-18,8.5,8.5,8.5,8.5,4640,3.79577512333786,3.79577512333786,3.79577512333786,3.79577512333786,10390.4996261522,0.0,1.0
1997-07-21,8.5,8.5,8.25,8.5,2160,3.79577512333786,3.79577512333786,3.68413467853381,3.79577512333786,4836.95672251914,0.0,1.0
1997-07-22,8.5,8.5,8.25,8.5,2640,3.79577512333786,3.79577512333786,3.68413467853381,3.79577512333786,5911.83599419007,0.0,1.0
1997-07-23,9.0,9.0,9.0,9.0,5040,4.01905601294597,4.01905601294597,4.01905601294597,4.01905601294597,11286.2323525447,0.0,1.0
1997-07-24,9.0,9.0,9.0,9.0,0,4.01905601294597,4.01905601294597,4.01905601294597,4.01905601294597,0,0.0,1.0
1997-07-25,9.0,9.0,9.0,9.0,0,4.01905601294597,4.01905601294597,4.01905601294597,4.01905601294597,0,0.0,1.0
1997-07-28,8.5,8.5,8.5,8.5,80,3.79577512333786,3.79577512333786,3.79577512333786,3.79577512333786,179.146545278487,0.0,1.0
1997-07-29,8.5,8.5,8.5,8.5,160,3.79577512333786,3.79577512333786,3.79577512333786,3.79577512333786,358.293090556974,0.0,1.0
1997-07-30,9.0,9.0,9.0,9.0,5200,4.01905601294597,4.01905601294597,4.01905601294597,4.01905601294597,11644.5254431016,0.0,1.0
1997-07-31,8.5,8.5,8.5,8.5,480,3.79577512333786,3.79577512333786,3.79577512333786,3.79577512333786,1074.87927167092,0.0,1.0
1997-08-01,8.5,8.5,8.5,8.5,2560,3.79577512333786,3.79577512333786,3.79577512333786,3.79577512333786,5732.68944891158,0.0,1.0
1997-08-04,8.5,8.5,8.5,8.5,160,3.79577512333786,3.79577512333786,3.79577512333786,3.79577512333786,358.293090556974,0.0,1.0
1997-08-05,8.5,8.5,8.5,8.5,0,3.79577512333786,3.79577512333786,3.79577512333786,3.79577512333786,0,0.0,1.0
1997-08-06,8.5,8.75,8.25,8.75,1280,3.79577512333786,3.90741556814192,3.68413467853381,3.90741556814192,2866.34472445579,0.0,1.0
1997-08-07,8.375,8.5,8.25,8.25,9200,3.73995490093584,3.79577512333786,3.68413467853381,3.68413467853381,20601.8527070259,0.0,1.0
1997-08-08,8.25,8.25,8.25,8.25,80,3.68413467853381,3.68413467853381,3.68413467853381,3.68413467853381,179.146545278487,0.0,1.0
1997-08-11,8.625,8.75,8.25,8.25,4400,3.85159534573989,3.90741556814192,3.68413467853381,3.68413467853381,9853.05999031677,0.0,1.0
1997-08-12,8.25,8.25,8.25,8.25,480,3.68413467853381,3.68413467853381,3.68413467853381,3.68413467853381,1074.87927167092,0.0,1.0
1997-08-13,8.25,8.5,8.25,8.25,5040,3.68413467853381,3.79577512333786,3.68413467853381,3.68413467853381,11286.2323525447,0.0,1.0
1997-08-14,8.125,8.5,7.875,8.25,23760,3.62831445613178,3.79577512333786,3.51667401132773,3.68413467853381,53206.5239477106,0.0,1.0
1997-08-15,8.313,8.375,8.313,8.313,2560,3.71226807062443,3.73995490093584,3.71226807062443,3.71226807062443,5732.68944891157,0.0,1.0
1997-08-18,8.31,8.31,8.31,8.31,0,3.71092838528678,3.71092838528678,3.71092838528678,3.71092838528678,0,0.0,1.0
1997-08-19,8.313,8.375,8.313,8.375,2160,3.71226807062443,3.73995490093584,3.71226807062443,3.73995490093584,4836.95672251914,0.0,1.0
1997-08-20,8.0,8.125,7.75,7.75,14080,3.57249423372975,3.62831445613178,3.4608537889257,3.4608537889257,31529.7919690137,0.0,1.0
1997-08-21,8.0,8.0,8.0,8.0,1040,3.57249423372975,3.57249423372975,3.57249423372975,3.57249423372975,2328.90508862033,0.0,1.0
1997-08-22,8.0,8.0,8.0,8.0,3440,3.57249423372975,3.57249423372975,3.57249423372975,3.57249423372975,7703.30144697494,0.0,1.0
1997-08-25,8.25,8.5,8.0,8.5,12480,3.68413467853381,3.79577512333786,3.57249423372975,3.79577512333786,27946.8610634439,0.0,1.0
1997-08-26,8.484,8.484,8.0,8.0,82800,3.7886301348704,3.7886301348704,3.57249423372975,3.57249423372975,185416.674363234,0.0,1.0
1997-08-27,8.25,8.25,8.25,8.25,2960,3.68413467853381,3.68413467853381,3.68413467853381,3.68413467853381,6628.42217530401,0.0,1.0
1997-08-28,8.438,8.625,8.25,8.25,14800,3.76808829302646,3.85159534573989,3.68413467853381,3.68413467853381,33142.11087652,0.0,1.0
1997-08-29,8.25,8.625,8.25,8.625,2800,3.68413467853381,3.85159534573989,3.68413467853381,3.85159534573989,6270.12908474703,0.0,1.0
1997-09-02,8.313,8.313,8.25,8.313,1440,3.71226807062443,3.71226807062443,3.68413467853381,3.71226807062443,3224.63781501276,0.0,1.0
1997-09-03,8.5,8.5,8.25,8.5,13600,3.79577512333786,3.79577512333786,3.68413467853381,3.79577512333786,30454.9126973428,0.0,1.0
1997-09-04,8.5,8.5,8.25,8.25,3280,3.79577512333786,3.79577512333786,3.68413467853381,3.68413467853381,7345.00835641796,0.0,1.0
1997-09-05,8.375,8.5,8.0,8.25,3040,3.73995490093584,3.79577512333786,3.57249423372975,3.68413467853381,6807.56872058249,0.0,1.0
1997-09-08,8.5,8.5,8.0,8.0,12640,3.79577512333786,3.79577512333786,3.57249423372975,3.57249423372975,28305.1541540009,0.0,1.0
1997-09-09,8.5,8.5,8.25,8.5,54400,3.79577512333786,3.79577512333786,3.68413467853381,3.79577512333786,121819.650789371,0.0,1.0
1997-09-10,8.625,8.625,8.438,8.438,1600,3.85159534573989,3.85159534573989,3.76808829302646,3.76808829302646,3582.93090556973,0.0,1.0
1997-09-11,8.25,8.25,8.25,8.25,400,3.68413467853381,3.68413467853381,3.68413467853381,3.68413467853381,895.732726392433,0.0,1.0
1997-09-12,8.5,8.625,8.25,8.313,6560,3.79577512333786,3.85159534573989,3.68413467853381,3.71226807062443,14690.0167128359,0.0,1.0
1997-09-15,8.625,8.625,8.25,8.5,16560,3.85159534573989,3.85159534573989,3.68413467853381,3.79577512333786,37083.3348726468,0.0,1.0
1997-09-16,8.375,8.5,8.375,8.375,3600,3.73995490093584,3.79577512333786,3.73995490093584,3.73995490093584,8061.59453753189,0.0,1.0
1997-09-17,8.625,8.875,8.5,8.625,62480,3.86945781690854,3.98161601450009,3.81337871811276,3.86945781690854,139267.573261863,0.04,1.0
1997-09-18,8.75,8.875,8.75,8.875,6160,3.92553691570431,3.98161601450009,3.92553691570431,3.98161601450009,13730.6058145499,0.0,1.0
1997-09-19,8.5,8.5,8.5,8.5,2160,3.81337871811276,3.81337871811276,3.81337871811276,3.81337871811276,4814.62801289413,0.0,1.0
1997-09-22,8.5,8.75,8.5,8.5,240,3.81337871811276,3.92553691570431,3.81337871811276,3.81337871811276,534.958668099348,0.0,1.0
1997-09-23,8.375,8.625,8.375,8.375,4640,3.75729961931699,3.86945781690854,3.75729961931699,3.75729961931699,10342.5342499207,0.0,1.0
1997-09-24,8.625,9.0,8.625,9.0,5040,3.86945781690854,4.03769511329587,3.86945781690854,4.03769511329587,11234.1320300863,0.0,1.0
1997-09-25,8.688,9.0,8.5,8.5,5600,3.89772168270161,4.03769511329587,3.81337871811276,3.81337871811276,12482.3689223181,0.0,1.0
1997-09-26,8.5,8.75,8.5,8.5,3360,3.81337871811276,3.92553691570431,3.81337871811276,3.81337871811276,7489.42135339087,0.0,1.0
1997-09-29,8.875,9.0,8.5,8.875,2800,3.98161601450009,4.03769511329587,3.81337871811276,3.98161601450009,6241.18446115905,0.0,1.0
1997-09-30,8.88,8.88,8.88,8.88,0,3.98385917845192,3.98385917845192,3.98385917845192,3.98385917845192,0,0.0,1.0
1997-10-01,8.563,8.563,8.5,8.563,1840,3.84164258390583,3.84164258390583,3.81337871811276,3.84164258390583,4101.34978876167,0.0,1.0
1997-10-02,8.56,8.56,8.56,8.56,0,3.84029668553474,3.84029668553474,3.84029668553474,3.84029668553474,0,0.0,1.0
1997-10-03,8.75,8.938,8.5,8.5,20560,3.92553691570431,4.00987988029316,3.81337871811276,3.81337871811276,45828.1259005108,0.0,1.0
1997-10-06,8.75,8.875,8.75,8.875,2640,3.92553691570431,3.98161601450009,3.92553691570431,3.98161601450009,5884.54534909283,0.0,1.0
1997-10-07,8.75,9.125,8.125,8.75,45200,3.92553691570431,4.09377421209164,3.64514142172544,3.92553691570431,100750.549158711,0.0,1.0
1997-10-08,9.0,9.0,8.625,8.625,14800,4.03769511329587,4.03769511329587,3.86945781690854,3.86945781690854,32989.1178661264,0.0,1.0
1997-10-09,8.875,9.375,8.875,8.875,4000,3.98161601450009,4.20593240968319,3.98161601450009,3.98161601450009,8915.97780165579,0.0,1.0
1997-10-10,9.0,9.0,8.875,8.875,6400,4.03769511329587,4.03769511329587,3.98161601450009,3.98161601450009,14265.5644826492,0.0,1.0
1997-10-13,9.25,9.25,9.0,9.125,6800,4.14985331088742,4.14985331088742,4.03769511329587,4.09377421209164,15157.1622628148,0.0,1.0
1997-10-14,9.0,9.25,8.875,8.875,10960,4.03769511329587,4.14985331088742,3.98161601450009,3.98161601450009,24429.7791765368,0.0,1.0
1997-10-15,9.25,9.25,9.0,9.063,7200,4.14985331088742,4.14985331088742,4.03769511329587,4.06595897908894,16048.7600429804,0.0,1.0
1997-10-16,9.25,9.25,9.125,9.25,9840,4.14985331088742,4.14985331088742,4.09377421209164,4.14985331088742,21933.3053920732,0.0,1.0
1997-10-17,9.125,9.125,9.0,9.125,19760,4.09377421209164,4.09377421209164,4.03769511329587,4.09377421209164,44044.9303401796,0.0,1.0
1997-10-20,9.0,9.0,8.875,8.875,6560,4.03769511329587,4.03769511329587,3.98161601450009,3.98161601450009,14622.2035947155,0.0,1.0
1997-10-21,8.625,8.875,8.625,8.875,13600,3.86945781690854,3.98161601450009,3.86945781690854,3.98161601450009,30314.3245256297,0.0,1.0
1997-10-22,8.75,8.875,8.625,8.625,14480,3.92553691570431,3.98161601450009,3.86945781690854,3.86945781690854,32275.839641994,0.0,1.0
1997-10-23,8.375,8.375,8.375,8.375,5440,3.75729961931699,3.75729961931699,3.75729961931699,3.75729961931699,12125.7298102519,0.0,1.0
1997-10-24,8.5,8.75,8.5,8.5,11040,3.81337871811276,3.92553691570431,3.81337871811276,3.81337871811276,24608.09873257,0.0,1.0
1997-10-27,8.5,8.5,8.25,8.5,19600,3.81337871811276,3.81337871811276,3.70122052052121,3.81337871811276,43688.2912281134,0.0,1.0
1997-10-28,8.0,8.5,7.625,8.25,7360,3.58906232292966,3.81337871811276,3.42082502654233,3.70122052052121,16405.3991550466,0.0,1.0
1997-10-29,8.5,8.5,8.5,8.5,10960,3.81337871811276,3.81337871811276,3.81337871811276,3.81337871811276,24429.7791765369,0.0,1.0
1997-10-30,8.375,8.375,8.0,8.0,13680,3.75729961931699,3.75729961931699,3.58906232292966,3.58906232292966,30492.6440816628,0.0,1.0
1997-10-31,8.625,9.0,8.5,8.5,7760,3.86945781690854,4.03769511329587,3.81337871811276,3.81337871811276,17296.9969352122,0.0,1.0
1997-11-03,8.75,8.75,8.75,8.75,4880,3.92553691570431,3.92553691570431,3.92553691570431,3.92553691570431,10877.4929180201,0.0,1.0
1997-11-04,8.625,8.875,8.625,8.625,6960,3.86945781690854,3.98161601450009,3.86945781690854,3.86945781690854,15513.8013748811,0.0,1.0
1997-11-05,8.625,8.625,8.625,8.625,1040,3.86945781690854,3.86945781690854,3.86945781690854,3.86945781690854,2318.1542284305,0.0,1.0
1997-11-06,8.75,8.75,8.75,8.75,1040,3.92553691570431,3.92553691570431,3.92553691570431,3.92553691570431,2318.15422843051,0.0,1.0
1997-11-07,8.438,8.5,8.438,8.5,14800,3.78556348511006,3.81337871811276,3.78556348511006,3.81337871811276,32989.1178661264,0.0,1.0
1997-11-10,8.625,8.625,8.5,8.5,1440,3.86945781690854,3.86945781690854,3.81337871811276,3.81337871811276,3209.75200859608,0.0,1.0
1997-11-11,8.875,9.0,8.375,8.375,63760,3.98161601450009,4.03769511329587,3.75729961931699,3.75729961931699,142120.686158393,0.0,1.0
1997-11-12,8.25,8.25,8.25,8.25,480,3.70122052052121,3.70122052052121,3.70122052052121,3.70122052052121,1069.91733619869,0.0,1.0
1997-11-13,8.25,8.25,8.25,8.25,2640,3.70122052052121,3.70122052052121,3.70122052052121,3.70122052052121,5884.54534909282,0.0,1.0
1997-11-14,8.5,8.5,8.5,8.5,10960,3.81337871811276,3.81337871811276,3.81337871811276,3.81337871811276,24429.7791765369,0.0,1.0
1997-11-17,8.5,8.5,8.25,8.5,6560,3.81337871811276,3.81337871811276,3.70122052052121,3.81337871811276,14622.2035947155,0.0,1.0
1997-11-18,8.5,8.5,8.5,8.5,10960,3.81337871811276,3.81337871811276,3.81337871811276,3.81337871811276,24429.7791765369,0.0,1.0
1997-11-19,8.25,8.625,8.25,8.25,5200,3.70122052052121,3.86945781690854,3.70122052052121,3.70122052052121,11590.7711421525,0.0,1.0
1997-11-20,8.25,8.75,8.25,8.25,12240,3.70122052052121,3.92553691570431,3.70122052052121,3.70122052052121,27282.8920730667,0.0,1.0
1997-11-21,8.375,8.375,8.25,8.25,10080,3.75729961931699,3.75729961931699,3.70122052052121,3.70122052052121,22468.2640601726,0.0,1.0
1997-11-24,8.0,8.375,8.0,8.375,2800,3.58906232292966,3.75729961931699,3.58906232292966,3.75729961931699,6241.18446115905,0.0,1.0
1997-11-25,8.0,8.0,8.0,8.0,80,3.58906232292966,3.58906232292966,3.58906232292966,3.58906232292966,178.319556033116,0.0,1.0
1997-11-26,8.0,8.0,8.0,8.0,0,3.58906232292966,3.58906232292966,3.58906232292966,3.58906232292966,0,0.0,1.0
1997-11-28,8.0,8.0,8.0,8.0,1600,3.58906232292966,3.58906232292966,3.58906232292966,3.58906232292966,3566.39112066231,0.0,1.0
1997-12-01,8.0,8.125,8.0,8.125,640,3.58906232292966,3.64514142172544,3.58906232292966,3.64514142172544,1426.55644826493,0.0,1.0
1997-12-02,8.0,8.0,8.0,8.0,2560,3.58906232292966,3.58906232292966,3.58906232292966,3.58906232292966,5706.2257930597,0.0,1.0
1997-12-03,8.75,8.75,7.875,7.875,7360,3.92553691570431,3.92553691570431,3.53298322413388,3.53298322413388,16405.3991550467,0.0,1.0
1997-12-04,8.375,8.375,7.875,7.875,4560,3.75729961931699,3.75729961931699,3.53298322413388,3.53298322413388,10164.2146938876,0.0,1.0
1997-12-05,8.25,8.25,8.25,8.25,5440,3.70122052052121,3.70122052052121,3.70122052052121,3.70122052052121,12125.7298102519,0.0,1.0
1997-12-08,8.375,8.5,8.0,8.438,10400,3.75729961931699,3.81337871811276,3.58906232292966,3.78556348511006,23181.542284305,0.0,1.0
1997-12-09,8.0,8.297,8.0,8.0,12160,3.58906232292966,3.72230626166842,3.58906232292966,3.58906232292966,27104.5725170336,0.0,1.0
1997-12-10,8.0,8.75,8.0,8.75,3760,3.58906232292966,3.92553691570431,3.58906232292966,3.92553691570431,8381.01913355644,0.0,1.0
1997-12-11,8.375,8.375,8.0,8.375,5040,3.75729961931699,3.75729961931699,3.58906232292966,3.75729961931699,11234.1320300863,0.0,1.0
1997-12-12,8.375,8.375,8.125,8.375,5680,3.75729961931699,3.75729961931699,3.64514142172544,3.75729961931699,12660.6884783512,0.0,1.0
1997-12-15,8.38,8.38,8.38,8.38,0,3.75954278326882,3.75954278326882,3.75954278326882,3.75954278326882,0,0.0,1.0
1997-12-16,8.0,8.0,8.0,8.0,480,3.58906232292966,3.58906232292966,3.58906232292966,3.58906232292966,1069.91733619869,0.0,1.0
1997-12-17,8.625,8.625,8.0,8.5,880,3.88740312852319,3.88740312852319,3.60570724964469,3.83106395274749,1952.46022834874,0.04,1.0
1997-12-18,8.0,8.0,8.0,8.0,160,3.60570724964469,3.60570724964469,3.60570724964469,3.60570724964469,354.992768790681,0.0,1.0
1997-12-19,8.25,8.25,8.0,8.0,11600,3.71838560119609,3.71838560119609,3.60570724964469,3.60570724964469,25736.9757373244,0.0,1.0
1997-12-22,8.0,8.0,8.0,8.0,80,3.60570724964469,3.60570724964469,3.60570724964469,3.60570724964469,177.496384395341,0.0,1.0
1997-12-23,8.625,8.625,8.25,8.625,480,3.88740312852319,3.88740312852319,3.71838560119609,3.88740312852319,1064.97830637204,0.0,1.0
1997-12-24,8.63,8.63,8.63,8.63,0,3.88965669555421,3.88965669555421,3.88965669555421,3.88965669555421,0,0.0,1.0
1997-12-26,8.0,8.25,8.0,8.25,3760,3.60570724964469,3.71838560119609,3.60570724964469,3.71838560119609,8342.33006658101,0.0,1.0
1997-12-29,8.25,8.25,8.0,8.0,3600,3.71838560119609,3.71838560119609,3.60570724964469,3.60570724964469,7987.33729779032,0.0,1.0
1997-12-30,8.0,8.0,8.0,8.0,400,3.60570724964469,3.60570724964469,3.60570724964469,3.60570724964469,887.481921976703,0.0,1.0
1997-12-31,8.0,8.125,8.0,8.125,1600,3.60570724964469,3.66204642542039,3.60570724964469,3.66204642542039,3549.92768790681,0.0,1.0
1998-01-02,8.0,8.0,8.0,8.0,0,3.60570724964469,3.60570724964469,3.60570724964469,3.60570724964469,0,0.0,1.0
1998-01-05,8.375,8.375,8.25,8.25,10240,3.77472477697179,3.77472477697179,3.71838560119609,3.71838560119609,22719.5372026036,0.0,1.0
1998-01-06,8.25,8.25,8.25,8.25,400,3.71838560119609,3.71838560119609,3.71838560119609,3.71838560119609,887.481921976702,0.0,1.0
1998-01-07,8.25,8.25,8.25,8.25,0,3.71838560119609,3.71838560119609,3.71838560119609,3.71838560119609,0,0.0,1.0
1998-01-08,8.25,8.25,8.0,8.0,3360,3.71838560119609,3.71838560119609,3.60570724964469,3.60570724964469,7454.8481446043,0.0,1.0
1998-01-09,8.0,8.0,8.0,8.0,5440,3.60570724964469,3.60570724964469,3.60570724964469,3.60570724964469,12069.7541388832,0.0,1.0
1998-01-12,8.125,8.125,8.0,8.0,11680,3.66204642542039,3.66204642542039,3.60570724964469,3.60570724964469,25914.4721217197,0.0,1.0
1998-01-13,8.0,8.125,8.0,8.0,7040,3.60570724964469,3.66204642542039,3.60570724964469,3.60570724964469,15619.68182679,0.0,1.0
1998-01-14,8.125,8.25,8.0,8.25,27600,3.66204642542039,3.71838560119609,3.60570724964469,3.71838560119609,61236.2526163925,0.0,1.0
1998-01-15,8.0,8.188,8.0,8.125,43040,3.60570724964469,3.69044137001134,3.60570724964469,3.66204642542039,95493.0548046932,0.0,1.0
1998-01-16,8.125,8.125,8.125,8.125,18640,3.66204642542039,3.66204642542039,3.66204642542039,3.66204642542039,41356.6575641143,0.0,1.0
1998-01-20,8.0,8.0,7.938,7.938,2480,3.60570724964469,3.60570724964469,3.57776301845995,3.57776301845995,5502.38791625556,0.0,1.0
1998-01-21,7.5,7.75,7.5,7.75,2160,3.3803505465419,3.4930288980933,3.3803505465419,3.4930288980933,4792.40237867419,0.0,1.0
1998-01-22,7.5,7.563,7.438,7.5,13280,3.3803505465419,3.40874549113285,3.35240631535715,3.3803505465419,29464.3998096265,0.0,1.0
1998-01-23,7.5,7.5,7.5,7.5,0,3.3803505465419,3.3803505465419,3.3803505465419,3.3803505465419,0,0.0,1.0
1998-01-26,7.5,7.5,7.5,7.5,1200,3.3803505465419,3.3803505465419,3.3803505465419,3.3803505465419,2662.44576593011,0.0,1.0
1998-01-27,7.5,7.875,7.5,7.625,4560,3.3803505465419,3.549368073869,3.3803505465419,3.4366897223176,10117.2939105344,0.0,1.0
1998-01-28,7.875,7.875,7.875,7.875,160,3.549368073869,3.549368073869,3.549368073869,3.549368073869,354.99276879068,0.0,1.0
1998-01-29,7.625,7.625,7.563,7.563,8080,3.4366897223176,3.4366897223176,3.40874549113285,3.40874549113285,17927.1348239294,0.0,1.0
1998-01-30,7.75,7.75,7.75,7.75,11040,3.4930288980933,3.4930288980933,3.4930288980933,3.4930288980933,24494.501046557,0.0,1.0
1998-02-02,7.625,7.625,7.5,7.5,18160,3.4366897223176,3.4366897223176,3.3803505465419,3.3803505465419,40291.6792577422,0.0,1.0
1998-02-03,7.625,7.625,7.5,7.5,8240,3.4366897223176,3.4366897223176,3.3803505465419,3.3803505465419,18282.12759272,0.0,1.0
1998-02-04,7.625,7.75,7.625,7.625,4400,3.4366897223176,3.4930288980933,3.4366897223176,3.4366897223176,9762.30114174372,0.0,1.0
1998-02-05,7.625,7.75,7.625,7.75,8240,3.4366897223176,3.4930288980933,3.4366897223176,3.4930288980933,18282.12759272,0.0,1.0
1998-02-06,7.625,7.75,7.625,7.625,2480,3.4366897223176,3.4930288980933,3.4366897223176,3.4366897223176,5502.38791625555,0.0,1.0
1998-02-09,7.5,7.625,7.5,7.625,3760,3.3803505465419,3.4366897223176,3.3803505465419,3.4366897223176,8342.330066581,0.0,1.0
1998-02-10,7.5,7.75,7.5,7.75,880,3.3803505465419,3.4930288980933,3.3803505465419,3.4930288980933,1952.46022834874,0.0,1.0
1998-02-11,7.75,7.75,7.5,7.5,74160,3.4930288980933,3.4930288980933,3.3803505465419,3.3803505465419,164539.14833448,0.0,1.0
1998-02-12,7.75,7.75,7.5,7.5,41360,3.4930288980933,3.4930288980933,3.3803505465419,3.3803505465419,91765.6307323909,0.0,1.0
1998-02-13,7.75,7.75,7.75,7.75,0,3.4930288980933,3.4930288980933,3.4930288980933,3.4930288980933,0,0.0,1.0
1998-02-17,7.625,7.625,7.625,7.625,800,3.4366897223176,3.4366897223176,3.4366897223176,3.4366897223176,1774.9638439534,0.0,1.0
1998-02-18,7.625,7.75,7.625,7.75,1680,3.4366897223176,3.4930288980933,3.4366897223176,3.4930288980933,3727.42407230215,0.0,1.0
1998-02-19,7.62,7.62,7.62,7.62,0,3.43443615528657,3.43443615528657,3.43443615528657,3.43443615528657,0,0.0,1.0
1998-02-20,7.62,7.62,7.62,7.62,0,3.43443615528657,3.43443615528657,3.43443615528657,3.43443615528657,0,0.0,1.0
1998-02-23,7.62,7.62,7.62,7.62,0,3.43443615528657,3.43443615528657,3.43443615528657,3.43443615528657,0,0.0,1.0
1998-02-24,7.75,7.75,7.625,7.625,8960,3.4930288980933,3.4930288980933,3.4366897223176,3.4366897223176,19879.5950522781,0.0,1.0
1998-02-25,7.75,7.75,7.75,7.75,0,3.4930288980933,3.4930288980933,3.4930288980933,3.4930288980933,0,0.0,1.0
1998-02-26,7.75,7.75,7.5,7.5,880,3.4930288980933,3.4930288980933,3.3803505465419,3.3803505465419,1952.46022834874,0.0,1.0
1998-02-27,7.75,7.75,7.75,7.75,8560,3.4930288980933,3.4930288980933,3.4930288980933,3.4930288980933,18992.1131303014,0.0,1.0
1998-03-02,7.688,7.75,7.625,7.625,72880,3.46508466690855,3.4930288980933,3.4366897223176,3.4366897223176,161699.206184155,0.0,1.0
1998-03-03,7.75,8.25,7.75,8.25,2160,3.4930288980933,3.71838560119609,3.4930288980933,3.71838560119609,4792.40237867419,0.0,1.0
1998-03-04,8.0,8.0,8.0,8.0,240,3.60570724964469,3.60570724964469,3.60570724964469,3.60570724964469,532.489153186022,0.0,1.0
1998-03-05,7.75,7.75,7.75,7.75,240,3.4930288980933,3.4930288980933,3.4930288980933,3.4930288980933,532.489153186021,0.0,1.0
1998-03-06,7.75,7.75,7.75,7.75,880,3.4930288980933,3.4930288980933,3.4930288980933,3.4930288980933,1952.46022834874,0.0,1.0
1998-03-09,7.75,7.75,7.75,7.75,160,3.4930288980933,3.4930288980933,3.4930288980933,3.4930288980933,354.99276879068,0.0,1.0
1998-03-10,7.75,7.75,7.75,7.75,400,3.4930288980933,3.4930288980933,3.4930288980933,3.4930288980933,887.481921976701,0.0,1.0
1998-03-11,7.875,7.875,7.875,7.875,160,3.549368073869,3.549368073869,3.549368073869,3.549368073869,354.99276879068,0.0,1.0
1998-03-12,8.0,8.0,7.75,7.75,5040,3.60570724964469,3.60570724964469,3.4930288980933,3.4930288980933,11182.2722169065,0.0,1.0
1998-03-13,8.0,8.0,8.0,8.0,0,3.60570724964469,3.60570724964469,3.60570724964469,3.60570724964469,0,0.0,1.0
1998-03-16,8.0,8.0,8.0,8.0,0,3.60570724964469,3.60570724964469,3.60570724964469,3.60570724964469,0,0.0,1.0
1998-03-17,8.0,8.0,8.0,8.0,0,3.60570724964469,3.60570724964469,3.60570724964469,3.60570724964469,0,0.0,1.0
1998-03-18,8.0,8.0,8.0,8.0,0,3.60570724964469,3.60570724964469,3.60570724964469,3.60570724964469,0,0.0,1.0
1998-03-19,7.75,7.75,7.75,7.75,560,3.4930288980933,3.4930288980933,3.4930288980933,3.4930288980933,1242.47469076738,0.0,1.0
1998-03-20,8.125,8.25,8.0,8.0,4960,3.66204642542039,3.71838560119609,3.60570724964469,3.60570724964469,11004.7758325111,0.0,1.0
1998-03-23,7.75,8.25,7.75,8.25,6560,3.51105743434152,3.73757726881517,3.51105743434152,3.73757726881517,14479.9682006725,0.04,1.0
1998-03-24,7.875,8.0,7.75,7.75,11840,3.56768739295993,3.62431735157834,3.51105743434152,3.51105743434152,26134.5767524333,0.0,1.0
1998-03-25,8.125,8.125,8.125,8.125,240,3.68094731019676,3.68094731019676,3.68094731019676,3.68094731019676,529.754934170944,0.0,1.0
1998-03-26,7.75,8.25,7.75,8.0,12160,3.51105743434152,3.73757726881517,3.51105743434152,3.62431735157834,26840.9166646612,0.0,1.0
1998-03-27,7.688,7.875,7.625,7.75,42960,3.48296897486679,3.56768739295993,3.45442747572311,3.51105743434152,94826.1332165991,0.0,1.0
1998-03-30,7.75,8.0,7.75,7.875,3280,3.51105743434152,3.62431735157834,3.51105743434152,3.56768739295993,7239.98410033625,0.0,1.0
1998-03-31,7.875,8.0,7.875,8.0,1280,3.56768739295993,3.62431735157834,3.56768739295993,3.62431735157834,2825.35964891171,0.0,1.0
1998-04-01,7.87,7.87,7.87,7.87,0,3.5654221946152,3.5654221946152,3.5654221946152,3.5654221946152,0,0.0,1.0
1998-04-02,7.813,7.813,7.75,7.75,1840,3.5395989334852,3.5395989334852,3.51105743434152,3.51105743434152,4061.45449531058,0.0,1.0
1998-04-03,7.813,7.813,7.75,7.75,4880,3.5395989334852,3.5395989334852,3.51105743434152,3.51105743434152,10771.6836614759,0.0,1.0
1998-04-06,7.75,7.75,7.75,7.75,880,3.51105743434152,3.51105743434152,3.51105743434152,3.51105743434152,1942.4347586268,0.0,1.0
1998-04-07,7.75,7.75,7.75,7.75,400,3.51105743434152,3.51105743434152,3.51105743434152,3.51105743434152,882.924890284909,0.0,1.0
1998-04-08,7.75,7.75,7.625,7.75,8960,3.51105743434152,3.51105743434152,3.45442747572311,3.51105743434152,19777.517542382,0.0,1.0
1998-04-09,7.75,8.0,7.75,8.0,6400,3.51105743434152,3.62431735157834,3.51105743434152,3.62431735157834,14126.7982445585,0.0,1.0
1998-04-13,8.0,8.0,8.0,8.0,160,3.62431735157834,3.62431735157834,3.62431735157834,3.62431735157834,353.169956113964,0.0,1.0
1998-04-14,8.0,8.0,8.0,8.0,240,3.62431735157834,3.62431735157834,3.62431735157834,3.62431735157834,529.754934170946,0.0,1.0
1998-04-15,7.75,7.875,7.75,7.875,3760,3.51105743434152,3.56768739295993,3.51105743434152,3.56768739295993,8299.49396867814,0.0,1.0
1998-04-16,8.0,8.0,7.625,7.625,7680,3.62431735157834,3.62431735157834,3.45442747572311,3.45442747572311,16952.1578934703,0.0,1.0
1998-04-17,7.75,7.875,7.625,7.625,7360,3.51105743434152,3.56768739295993,3.45442747572311,3.45442747572311,16245.8179812423,0.0,1.0
1998-04-20,7.75,7.75,7.625,7.625,52000,3.51105743434152,3.51105743434152,3.45442747572311,3.45442747572311,114780.235737038,0.0,1.0
1998-04-21,7.625,7.875,7.625,7.625,8480,3.45442747572311,3.56768739295993,3.45442747572311,3.45442747572311,18718.0076740401,0.0,1.0
1998-04-22,7.75,7.875,7.75,7.75,17600,3.51105743434152,3.56768739295993,3.51105743434152,3.51105743434152,38848.695172536,0.0,1.0
1998-04-23,7.75,7.75,7.75,7.75,160,3.51105743434152,3.51105743434152,3.51105743434152,3.51105743434152,353.169956113964,0.0,1.0
1998-04-24,7.75,7.75,7.75,7.75,0,3.51105743434152,3.51105743434152,3.51105743434152,3.51105743434152,0,0.0,1.0
1998-04-27,7.75,7.75,7.75,7.75,0,3.51105743434152,3.51105743434152,3.51105743434152,3.51105743434152,0,0.0,1.0
1998-04-28,7.375,7.813,7.25,7.625,5680,3.34116755848629,3.5395989334852,3.28453759986787,3.45442747572311,12537.5334420457,0.0,1.0
1998-04-29,7.5,7.5,7.25,7.25,6640,3.3977975171047,3.3977975171047,3.28453759986787,3.28453759986787,14656.5531787295,0.0,1.0
1998-04-30,7.25,7.5,7.25,7.5,1840,3.28453759986787,3.3977975171047,3.28453759986787,3.3977975171047,4061.45449531059,0.0,1.0
1998-05-01,7.5,7.75,7.5,7.75,1280,3.3977975171047,3.51105743434152,3.3977975171047,3.51105743434152,2825.35964891171,0.0,1.0
1998-05-04,7.875,7.875,7.5,7.5,8560,3.56768739295993,3.56768739295993,3.3977975171047,3.3977975171047,18894.5926520971,0.0,1.0
1998-05-05,7.875,7.875,7.688,7.875,4800,3.56768739295993,3.56768739295993,3.48296897486679,3.56768739295993,10595.0986834189,0.0,1.0
1998-05-06,7.625,7.625,7.625,7.625,640,3.45442747572311,3.45442747572311,3.45442747572311,3.45442747572311,1412.67982445585,0.0,1.0
1998-05-07,7.75,8.0,7.625,8.0,4480,3.51105743434152,3.62431735157834,3.45442747572311,3.62431735157834,9888.75877119098,0.0,1.0
1998-05-08,7.688,7.688,7.688,7.688,5440,3.48296897486679,3.48296897486679,3.48296897486679,3.48296897486679,12007.7785078748,0.0,1.0
1998-05-11,7.75,7.75,7.75,7.75,6560,3.51105743434152,3.51105743434152,3.51105743434152,3.51105743434152,14479.9682006725,0.0,1.0
1998-05-12,7.375,7.375,7.375,7.375,1600,3.34116755848629,3.34116755848629,3.34116755848629,3.34116755848629,3531.69956113963,0.0,1.0
1998-05-13,7.38,7.38,7.38,7.38,0,3.34343275683102,3.34343275683102,3.34343275683102,3.34343275683102,0,0.0,1.0
1998-05-14,7.875,7.875,7.875,7.875,800,3.56768739295993,3.56768739295993,3.56768739295993,3.56768739295993,1765.84978056982,0.0,1.0
1998-05-15,7.625,7.625,7.5,7.5,1680,3.45442747572311,3.45442747572311,3.3977975171047,3.3977975171047,3708.28453919662,0.0,1.0
1998-05-18,7.62,7.62,7.62,7.62,0,3.45216227737837,3.45216227737837,3.45216227737837,3.45216227737837,0,0.0,1.0
1998-05-19,7.75,7.75,7.75,7.75,800,3.51105743434152,3.51105743434152,3.51105743434152,3.51105743434152,1765.84978056982,0.0,1.0
1998-05-20,7.75,7.875,7.625,7.625,8400,3.51105743434152,3.56768739295993,3.45442747572311,3.45442747572311,18541.4226959831,0.0,1.0
1998-05-21,7.5,7.75,7.5,7.75,7680,3.3977975171047,3.51105743434152,3.3977975171047,3.51105743434152,16952.1578934702,0.0,1.0
1998-05-22,7.5,7.5,7.5,7.5,0,3.3977975171047,3.3977975171047,3.3977975171047,3.3977975171047,0,0.0,1.0
1998-05-26,7.125,7.5,7.125,7.5,11200,3.22790764124946,3.3977975171047,3.22790764124946,3.3977975171047,24721.8969279775,0.0,1.0
1998-05-27,7.5,7.5,7.125,7.25,19280,3.3977975171047,3.3977975171047,3.22790764124946,3.28453759986787,42556.9797117326,0.0,1.0
1998-05-28,7.125,7.125,7.125,7.125,800,3.22790764124946,3.22790764124946,3.22790764124946,3.22790764124946,1765.84978056982,0.0,1.0
1998-05-29,7.625,7.625,7.625,7.625,800,3.45442747572311,3.45442747572311,3.45442747572311,3.45442747572311,1765.84978056982,0.0,1.0
1998-06-01,7.5,7.5,7.5,7.5,12080,3.3977975171047,3.3977975171047,3.3977975171047,3.3977975171047,26664.3316866042,0.0,1.0
1998-06-02,7.25,7.25,7.25,7.25,1040,3.28453759986787,3.28453759986787,3.28453759986787,3.28453759986787,2295.60471474077,0.0,1.0
1998-06-03,7.625,7.625,7.625,7.625,1680,3.45442747572311,3.45442747572311,3.45442747572311,3.45442747572311,3708.28453919662,0.0,1.0
1998-06-04,7.5,7.5,7.25,7.25,5680,3.3977975171047,3.3977975171047,3.28453759986787,3.28453759986787,12537.5334420457,0.0,1.0
1998-06-05,7.438,7.5,7.25,7.5,7840,3.36970905762997,3.3977975171047,3.28453759986787,3.3977975171047,17305.3278495842,0.0,1.0
1998-06-08,7.625,7.625,7.625,7.625,3040,3.45442747572311,3.45442747572311,3.45442747572311,3.45442747572311,6710.2291661653,0.0,1.0
1998-06-09,7.375,7.375,7.25,7.25,1600,3.34116755848629,3.34116755848629,3.28453759986787,3.28453759986787,3531.69956113963,0.0,1.0
1998-06-10,7.25,7.25,7.25,7.25,80,3.28453759986787,3.28453759986787,3.28453759986787,3.28453759986787,176.584978056982,0.0,1.0
1998-06-11,7.469,7.469,7.469,7.469,1040,3.38375328736733,3.38375328736733,3.38375328736733,3.38375328736733,2295.60471474076,0.0,1.0
1998-06-12,7.5,7.5,7.25,7.25,10160,3.3977975171047,3.3977975171047,3.28453759986787,3.28453759986787,22426.2922132367,0.0,1.0
1998-06-15,7.5,7.5,7.5,7.5,800,3.3977975171047,3.3977975171047,3.3977975171047,3.3977975171047,1765.84978056982,0.0,1.0
1998-06-16,7.438,7.438,7.438,7.438,2800,3.36970905762997,3.36970905762997,3.36970905762997,3.36970905762997,6180.47423199435,0.0,1.0
1998-06-17,7.25,7.25,7.25,7.25,160,3.30265918662577,3.30265918662577,3.30265918662577,3.30265918662577,351.232123707302,0.04,1.0
1998-06-18,7.25,7.25,7.25,7.25,0,3.30265918662577,3.30265918662577,3.30265918662577,3.30265918662577,0,0.0,1.0
1998-06-19,7.5,7.5,7.5,7.5,1840,3.41654398616459,3.41654398616459,3.41654398616459,3.41654398616459,4039.16942263397,0.0,1.0
1998-06-22,7.5,7.5,7.5,7.5,400,3.41654398616459,3.41654398616459,3.41654398616459,3.41654398616459,878.080309268255,0.0,1.0
1998-06-23,7.375,7.5,7.375,7.5,6640,3.35960158639518,3.41654398616459,3.35960158639518,3.41654398616459,14576.133133853,0.0,1.0
1998-06-24,7.5,7.5,7.5,7.5,1840,3.41654398616459,3.41654398616459,3.41654398616459,3.41654398616459,4039.16942263397,0.0,1.0
1998-06-25,7.5,7.5,7.5,7.5,0,3.41654398616459,3.41654398616459,3.41654398616459,3.41654398616459,0,0.0,1.0
1998-06-26,7.375,7.375,7.375,7.375,160,3.35960158639518,3.35960158639518,3.35960158639518,3.35960158639518,351.232123707302,0.0,1.0
1998-06-29,7.375,7.5,7.375,7.375,168800,3.35960158639518,3.41654398616459,3.35960158639518,3.35960158639518,370549.890511204,0.0,1.0
1998-06-30,7.625,7.625,7.25,7.25,3760,3.473486385934,3.473486385934,3.30265918662577,3.30265918662577,8253.9549071216,0.0,1.0
1998-07-01,7.62,7.62,7.62,7.62,0,3.47120868994322,3.47120868994322,3.47120868994322,3.47120868994322,0,0.0,1.0
1998-07-02,7.25,7.25,7.0,7.25,9680,3.30265918662577,3.30265918662577,3.18877438708695,3.30265918662577,21249.5434842918,0.0,1.0
1998-07-06,7.25,7.375,7.0,7.0,7840,3.30265918662577,3.35960158639518,3.18877438708695,3.18877438708695,17210.3740616578,0.0,1.0
1998-07-07,7.125,7.125,7.125,7.125,800,3.24571678685636,3.24571678685636,3.24571678685636,3.24571678685636,1756.16061853651,0.0,1.0
1998-07-08,7.25,7.25,7.25,7.25,4080,3.30265918662577,3.30265918662577,3.30265918662577,3.30265918662577,8956.4191545362,0.0,1.0
1998-07-09,7.438,7.438,7.438,7.438,400,3.38830055587896,3.38830055587896,3.38830055587896,3.38830055587896,878.080309268256,0.0,1.0
1998-07-10,7.44,7.44,7.44,7.44,0,3.38921163427527,3.38921163427527,3.38921163427527,3.38921163427527,0,0.0,1.0
1998-07-13,7.0,7.0,7.0,7.0,80,3.18877438708695,3.18877438708695,3.18877438708695,3.18877438708695,175.616061853651,0.0,1.0
1998-07-14,7.0,7.25,7.0,7.125,39680,3.18877438708695,3.30265918662577,3.18877438708695,3.24571678685636,87105.5666794109,0.0,1.0
1998-07-15,7.0,7.0,7.0,7.0,2000,3.18877438708695,3.18877438708695,3.18877438708695,3.18877438708695,4390.40154634128,0.0,1.0
1998-07-16,7.0,7.0,7.0,7.0,1600,3.18877438708695,3.18877438708695,3.18877438708695,3.18877438708695,3512.32123707302,0.0,1.0
1998-07-17,6.875,7.125,6.875,7.125,2960,3.13183198731754,3.24571678685636,3.13183198731754,3.24571678685636,6497.79428858509,0.0,1.0
1998-07-20,7.0,7.0,7.0,7.0,160,3.18877438708695,3.18877438708695,3.18877438708695,3.18877438708695,351.232123707302,0.0,1.0
1998-07-21,7.0,7.125,7.0,7.125,11440,3.18877438708695,3.24571678685636,3.18877438708695,3.24571678685636,25113.0968450721,0.0,1.0
1998-07-22,7.0,7.0,7.0,7.0,0,3.18877438708695,3.18877438708695,3.18877438708695,3.18877438708695,0,0.0,1.0
1998-07-23,7.0,7.0,7.0,7.0,0,3.18877438708695,3.18877438708695,3.18877438708695,3.18877438708695,0,0.0,1.0
1998-07-24,7.0,7.0,7.0,7.0,1680,3.18877438708695,3.18877438708695,3.18877438708695,3.18877438708695,3687.93729892667,0.0,1.0
1998-07-27,6.875,7.0,6.875,7.0,3360,3.13183198731754,3.18877438708695,3.13183198731754,3.18877438708695,7375.87459785334,0.0,1.0
1998-07-28,7.125,7.125,6.938,6.938,2160,3.24571678685636,3.24571678685636,3.16053095680132,3.16053095680132,4741.63367004858,0.0,1.0
1998-07-29,6.625,6.625,6.625,6.625,1040,3.01794718777872,3.01794718777872,3.01794718777872,3.01794718777872,2283.00880409746,0.0,1.0
1998-07-30,7.063,7.063,6.75,6.75,9280,3.21747335657073,3.21747335657073,3.07488958754813,3.07488958754813,20371.4631750235,0.0,1.0
1998-07-31,7.06,7.06,7.06,7.06,0,3.21610673897626,3.21610673897626,3.21610673897626,3.21610673897626,0,0.0,1.0
1998-08-03,6.625,7.125,6.625,7.125,6160,3.01794718777872,3.24571678685636,3.01794718777872,3.24571678685636,13522.4367627311,0.0,1.0
1998-08-04,6.75,6.75,6.625,6.625,800,3.07488958754813,3.07488958754813,3.01794718777872,3.01794718777872,1756.16061853651,0.0,1.0
1998-08-05,7.125,7.125,7.125,7.125,80,3.24571678685636,3.24571678685636,3.24571678685636,3.24571678685636,175.616061853651,0.0,1.0
1998-08-06,7.25,7.25,7.25,7.25,80,3.30265918662577,3.30265918662577,3.30265918662577,3.30265918662577,175.616061853651,0.0,1.0
1998-08-07,7.25,7.25,7.25,7.25,0,3.30265918662577,3.30265918662577,3.30265918662577,3.30265918662577,0,0.0,1.0
1998-08-10,6.75,6.75,6.75,6.75,6080,3.07488958754813,3.07488958754813,3.07488958754813,3.07488958754813,13346.8207008775,0.0,1.0
1998-08-11,6.75,6.75,6.75,6.75,0,3.07488958754813,3.07488958754813,3.07488958754813,3.07488958754813,0,0.0,1.0
1998-08-12,6.62,6.75,6.62,6.75,4400,3.01566949178794,3.07488958754813,3.01566949178794,3.07488958754813,9658.88340195082,0.0,1.0
1998-08-13,6.5,6.875,6.5,6.625,11360,2.96100478800931,3.13183198731754,2.96100478800931,3.01794718777872,24937.4807832185,0.0,1.0
1998-08-14,6.422,6.422,6.375,6.375,17600,2.9254727305532,2.9254727305532,2.9040623882399,2.9040623882399,38635.5336078032,0.0,1.0
1998-08-17,6.0,6.375,6.0,6.25,27440,2.73323518893167,2.9040623882399,2.73323518893167,2.84711998847049,60236.3092158023,0.0,1.0
1998-08-18,6.063,6.25,6.0,6.0,8480,2.76193415841545,2.84711998847049,2.73323518893167,2.73323518893167,18615.302556487,0.0,1.0
1998-08-19,6.125,6.25,6.125,6.25,3280,2.79017758870108,2.84711998847049,2.79017758870108,2.84711998847049,7200.2585359997,0.0,1.0
1998-08-20,5.875,6.125,5.875,6.125,11440,2.67629278916226,2.79017758870108,2.67629278916226,2.79017758870108,25113.0968450721,0.0,1.0
1998-08-21,5.063,5.625,5.0,5.0,27680,2.30639496026017,2.56240798962344,2.27769599077639,2.27769599077639,60763.1574013634,0.0,1.0
1998-08-24,5.125,5.5,5.063,5.5,69600,2.3346383905458,2.50546558985403,2.30639496026017,2.50546558985403,152785.973812677,0.0,1.0
1998-08-25,5.063,5.5,5.063,5.5,32240,2.30639496026017,2.50546558985403,2.30639496026017,2.50546558985403,70773.2729270215,0.0,1.0
1998-08-26,5.25,5.375,5.25,5.375,44080,2.39158079031521,2.44852319008462,2.39158079031521,2.44852319008462,96764.4500813618,0.0,1.0
1998-08-27,5.06,5.69,5.06,5.69,400,2.30502834266571,2.59201803750353,2.30502834266571,2.59201803750353,878.080309268255,0.0,1.0
1998-08-28,5.5,5.5,5.0,5.5,13840,2.50546558985403,2.50546558985403,2.27769599077639,2.50546558985403,30381.5787006817,0.0,1.0
1998-08-31,5.563,6.0,5.25,6.0,494800,2.53416455933781,2.73323518893167,2.39158079031521,2.73323518893167,1086185.34256483,0.0,1.0
1998-09-01,5.69,5.75,5.12,5.75,60160,2.59201803750353,2.61935038939285,2.33236069455502,2.61935038939285,132063.278513946,0.0,1.0
1998-09-02,5.75,6.0,5.5,6.0,19600,2.61935038939285,2.73323518893167,2.50546558985403,2.73323518893167,43025.9351541445,0.0,1.0
1998-09-03,5.75,5.75,5.75,5.75,400,2.61935038939285,2.61935038939285,2.61935038939285,2.61935038939285,878.080309268256,0.0,1.0
1998-09-04,5.75,5.75,5.5,5.75,14480,2.61935038939285,2.61935038939285,2.50546558985403,2.61935038939285,31786.5071955109,0.0,1.0
1998-09-08,5.875,5.875,5.5,5.5,17840,2.67629278916226,2.67629278916226,2.50546558985403,2.50546558985403,39162.3817933642,0.0,1.0
1998-09-09,5.25,5.25,5.25,5.25,160,2.39158079031521,2.39158079031521,2.39158079031521,2.39158079031521,351.232123707302,0.0,1.0
1998-09-10,5.5,5.625,5.125,5.375,4560,2.50546558985403,2.56240798962344,2.3346383905458,2.44852319008462,10010.1155256581,0.0,1.0
1998-09-11,6.25,6.25,6.25,6.25,800,2.84711998847049,2.84711998847049,2.84711998847049,2.84711998847049,1756.16061853651,0.0,1.0
1998-09-14,6.25,6.25,6.25,6.25,0,2.84711998847049,2.84711998847049,2.84711998847049,2.84711998847049,0,0.0,1.0
1998-09-15,5.875,6.0,5.875,6.0,2240,2.67629278916226,2.73323518893167,2.67629278916226,2.73323518893167,4917.24973190223,0.0,1.0
1998-09-16,6.063,6.375,6.0,6.0,8960,2.78015572634166,2.92322163210096,2.75126741844796,2.75126741844796,19540.0852856125,0.04,1.0
1998-09-17,6.06,6.06,6.06,6.06,0,2.77878009263244,2.77878009263244,2.77878009263244,2.77878009263244,0,0.0,1.0
1998-09-18,6.06,6.06,6.06,6.06,0,2.77878009263244,2.77878009263244,2.77878009263244,2.77878009263244,0,0.0,1.0
1998-09-21,5.875,5.875,5.875,5.875,2400,2.69394934723029,2.69394934723029,2.69394934723029,2.69394934723029,5233.95141578906,0.0,1.0
1998-09-22,6.25,6.5,6.25,6.5,4400,2.86590356088329,2.98053970331862,2.86590356088329,2.98053970331862,9595.57759561327,0.0,1.0
1998-09-23,6.25,6.25,6.25,6.25,0,2.86590356088329,2.86590356088329,2.86590356088329,2.86590356088329,0,0.0,1.0
1998-09-24,6.75,6.75,6.75,6.75,2800,3.09517584575395,3.09517584575395,3.09517584575395,3.09517584575395,6106.27665175391,0.0,1.0
1998-09-25,6.75,6.75,5.75,5.75,480,3.09517584575395,3.09517584575395,2.63663127601263,2.63663127601263,1046.79028315781,0.0,1.0
1998-09-28,6.75,6.75,5.75,5.813,1600,3.09517584575395,3.09517584575395,2.63663127601263,2.66551958390633,3489.30094385938,0.0,1.0
1998-09-29,6.75,6.75,6.75,6.75,80,3.09517584575395,3.09517584575395,3.09517584575395,3.09517584575395,174.465047192969,0.0,1.0
1998-09-30,6.5,6.5,6.5,6.5,480,2.98053970331862,2.98053970331862,2.98053970331862,2.98053970331862,1046.79028315781,0.0,1.0
1998-10-01,6.125,6.25,5.625,5.625,14800,2.80858548966562,2.86590356088329,2.57931320479496,2.57931320479496,32276.0337306992,0.0,1.0
1998-10-02,6.313,6.313,5.625,5.625,2960,2.89479186877699,2.89479186877699,2.57931320479496,2.57931320479496,6455.20674613985,0.0,1.0
1998-10-05,6.125,6.313,5.875,6.313,17040,2.80858548966562,2.89479186877699,2.69394934723029,2.89479186877699,37161.0550521024,0.0,1.0
1998-10-06,5.875,5.875,5.5,5.5,12640,2.69394934723029,2.69394934723029,2.5219951335773,2.5219951335773,27565.4774564891,0.0,1.0
1998-10-07,5.875,5.875,5.875,5.875,3280,2.69394934723029,2.69394934723029,2.69394934723029,2.69394934723029,7153.06693491172,0.0,1.0
1998-10-08,5.875,5.875,5.875,5.875,480,2.69394934723029,2.69394934723029,2.69394934723029,2.69394934723029,1046.79028315781,0.0,1.0
1998-10-09,6.0,6.0,6.0,6.0,1040,2.75126741844796,2.75126741844796,2.75126741844796,2.75126741844796,2268.04561350859,0.0,1.0
1998-10-12,6.0,6.0,5.5,5.5,5840,2.75126741844796,2.75126741844796,2.5219951335773,2.5219951335773,12735.9484450867,0.0,1.0
1998-10-13,6.0,6.0,5.75,5.75,7680,2.75126741844796,2.75126741844796,2.63663127601263,2.63663127601263,16748.644530525,0.0,1.0
1998-10-14,5.875,5.875,5.875,5.875,5440,2.69394934723029,2.69394934723029,2.69394934723029,2.69394934723029,11863.6232091219,0.0,1.0
1998-10-15,5.88,5.88,5.88,5.88,0,2.696242070079,2.696242070079,2.696242070079,2.696242070079,0,0.0,1.0
1998-10-16,5.88,5.88,5.88,5.88,0,2.696242070079,2.696242070079,2.696242070079,2.696242070079,0,0.0,1.0
1998-10-19,5.5,5.5,5.0,5.0,3280,2.5219951335773,2.5219951335773,2.29272284870663,2.29272284870663,7153.0669349117,0.0,1.0
1998-10-20,5.875,5.875,5.5,5.5,2560,2.69394934723029,2.69394934723029,2.5219951335773,2.5219951335773,5582.881510175,0.0,1.0
1998-10-21,5.88,5.88,5.88,5.88,0,2.696242070079,2.696242070079,2.696242070079,2.696242070079,0,0.0,1.0
1998-10-22,5.875,5.875,5.875,5.875,80,2.69394934723029,2.69394934723029,2.69394934723029,2.69394934723029,174.465047192969,0.0,1.0
1998-10-23,5.88,5.88,5.88,5.88,0,2.696242070079,2.696242070079,2.696242070079,2.696242070079,0,0.0,1.0
1998-10-26,5.88,5.88,5.88,5.88,0,2.696242070079,2.696242070079,2.696242070079,2.696242070079,0,0.0,1.0
1998-10-27,5.5,5.5,5.5,5.5,400,2.5219951335773,2.5219951335773,2.5219951335773,2.5219951335773,872.325235964841,0.0,1.0
1998-10-28,5.5,5.5,5.5,5.5,0,2.5219951335773,2.5219951335773,2.5219951335773,2.5219951335773,0,0.0,1.0
1998-10-29,5.5,5.5,5.5,5.5,0,2.5219951335773,2.5219951335773,2.5219951335773,2.5219951335773,0,0.0,1.0
1998-10-30,6.25,6.25,5.875,5.875,22160,2.86590356088329,2.86590356088329,2.69394934723029,2.69394934723029,48326.8180724523,0.0,1.0
1998-11-02,5.75,6.125,5.375,6.0,26400,2.63663127601263,2.80858548966562,2.46467706235963,2.75126741844796,57573.4655736796,0.0,1.0
1998-11-03,5.875,5.875,5.875,5.875,6080,2.69394934723029,2.69394934723029,2.69394934723029,2.69394934723029,13259.3435866656,0.0,1.0
1998-11-04,5.875,5.875,5.875,5.875,480,2.69394934723029,2.69394934723029,2.69394934723029,2.69394934723029,1046.79028315781,0.0,1.0
1998-11-05,6.0,6.0,5.5,5.75,4640,2.75126741844796,2.75126741844796,2.5219951335773,2.63663127601263,10118.9727371922,0.0,1.0
1998-11-06,5.875,5.875,5.375,5.5,1040,2.69394934723029,2.69394934723029,2.46467706235963,2.5219951335773,2268.04561350859,0.0,1.0
1998-11-09,5.5,5.5,5.5,5.5,1600,2.5219951335773,2.5219951335773,2.5219951335773,2.5219951335773,3489.30094385937,0.0,1.0
1998-11-10,6.5,6.5,5.75,5.75,6160,2.98053970331862,2.98053970331862,2.63663127601263,2.63663127601263,13433.8086338586,0.0,1.0
1998-11-11,6.0,6.0,5.938,5.938,8800,2.75126741844796,2.75126741844796,2.722837655124,2.722837655124,19191.1551912265,0.0,1.0
1998-11-12,6.25,6.25,6.25,6.25,10000,2.86590356088329,2.86590356088329,2.86590356088329,2.86590356088329,21808.1308991211,0.0,1.0
1998-11-13,6.063,6.063,5.75,5.75,800,2.78015572634166,2.78015572634166,2.63663127601263,2.63663127601263,1744.65047192969,0.0,1.0
1998-11-16,6.0,6.0,6.0,6.0,2400,2.75126741844796,2.75126741844796,2.75126741844796,2.75126741844796,5233.95141578906,0.0,1.0
1998-11-17,6.5,6.5,6.0,6.0,3840,2.98053970331862,2.98053970331862,2.75126741844796,2.75126741844796,8374.3222652625,0.0,1.0
1998-11-18,5.813,6.25,5.813,6.25,6000,2.66551958390633,2.86590356088329,2.66551958390633,2.86590356088329,13084.8785394726,0.0,1.0
1998-11-19,5.5,5.75,5.5,5.75,3280,2.5219951335773,2.63663127601263,2.5219951335773,2.63663127601263,7153.0669349117,0.0,1.0
1998-11-20,5.875,5.875,5.0,5.0,13680,2.69394934723029,2.69394934723029,2.29272284870663,2.29272284870663,29833.5230699977,0.0,1.0
1998-11-23,5.75,6.25,5.75,6.0,10800,2.63663127601263,2.86590356088329,2.63663127601263,2.75126741844796,23552.7813710507,0.0,1.0
1998-11-24,6.0,6.5,5.5,5.5,8480,2.75126741844796,2.98053970331862,2.5219951335773,2.5219951335773,18493.2950024547,0.0,1.0
1998-11-25,5.5,5.5,5.25,5.25,12640,2.5219951335773,2.5219951335773,2.40735899114196,2.40735899114196,27565.477456489,0.0,1.0
1998-11-27,5.5,5.5,5.5,5.5,0,2.5219951335773,2.5219951335773,2.5219951335773,2.5219951335773,0,0.0,1.0
1998-11-30,5.75,6.0,5.25,6.0,1840,2.63663127601263,2.75126741844796,2.40735899114196,2.75126741844796,4012.69608543827,0.0,1.0
1998-12-01,5.75,5.75,5.75,5.75,0,2.63663127601263,2.63663127601263,2.63663127601263,2.63663127601263,0,0.0,1.0
1998-12-02,5.5,6.0,5.5,6.0,7440,2.5219951335773,2.75126741844796,2.5219951335773,2.75126741844796,16225.2493889461,0.0,1.0
1998-12-03,5.5,5.5,5.5,5.5,1680,2.5219951335773,2.5219951335773,2.5219951335773,2.5219951335773,3663.76599105233,0.0,1.0
1998-12-04,5.5,5.5,5.0,5.0,880,2.5219951335773,2.5219951335773,2.29272284870663,2.29272284870663,1919.11551912265,0.0,1.0
1998-12-07,5.5,5.5,5.5,5.5,640,2.5219951335773,2.5219951335773,2.5219951335773,2.5219951335773,1395.72037754375,0.0,1.0
1998-12-08,5.5,5.5,5.5,5.5,0,2.5219951335773,2.5219951335773,2.5219951335773,2.5219951335773,0,0.0,1.0
1998-12-09,5.125,5.5,5.125,5.5,3760,2.3500409199243,2.5219951335773,2.3500409199243,2.5219951335773,8199.85721806952,0.0,1.0
1998-12-10,5.5,5.5,5.125,5.125,2160,2.5219951335773,2.5219951335773,2.3500409199243,2.3500409199243,4710.55627421014,0.0,1.0
1998-12-11,5.375,5.375,5.25,5.25,3760,2.46467706235963,2.46467706235963,2.40735899114196,2.40735899114196,8199.85721806952,0.0,1.0
1998-12-14,5.25,5.5,5.125,5.5,20560,2.40735899114196,2.5219951335773,2.3500409199243,2.5219951335773,44837.517128593,0.0,1.0
1998-12-15,5.5,5.625,5.375,5.5,12160,2.5219951335773,2.57931320479496,2.46467706235963,2.5219951335773,26518.6871733312,0.0,1.0
1998-12-16,5.25,5.25,5.25,5.25,1680,2.42570077393162,2.42570077393162,2.42570077393162,2.42570077393162,3636.06265652642,0.04,1.0
1998-12-17,5.25,5.625,5.25,5.625,10640,2.42570077393162,2.59896511492673,2.42570077393162,2.59896511492673,23028.3968246673,0.0,1.0
1998-12-18,5.25,5.5,5.125,5.375,10640,2.42570077393162,2.54121033459503,2.36794599359991,2.48345555426332,23028.3968246673,0.0,1.0
1998-12-21,5.0,5.5,5.0,5.125,9680,2.31019121326821,2.54121033459503,2.31019121326821,2.36794599359991,20950.6467352237,0.0,1.0
1998-12-22,5.5,5.5,5.25,5.25,15600,2.54121033459503,2.54121033459503,2.42570077393162,2.42570077393162,33763.4389534596,0.0,1.0
1998-12-23,5.5,5.5,5.375,5.5,10400,2.54121033459503,2.54121033459503,2.48345555426332,2.54121033459503,22508.9593023064,0.0,1.0
1998-12-24,5.5,5.5,5.25,5.25,400,2.54121033459503,2.54121033459503,2.42570077393162,2.42570077393162,865.729203934862,0.0,1.0
1998-12-28,5.375,5.375,5.25,5.25,13680,2.48345555426332,2.48345555426332,2.42570077393162,2.42570077393162,29607.9387745723,0.0,1.0
1998-12-29,5.375,5.5,5.125,5.5,70480,2.48345555426332,2.54121033459503,2.36794599359991,2.54121033459503,152541.485733323,0.0,1.0
1998-12-30,5.375,5.375,5.281,5.281,25040,2.48345555426332,2.48345555426332,2.44002395945388,2.44002395945388,54194.6481663225,0.0,1.0
1998-12-31,5.438,5.5,5.25,5.25,10480,2.5125639635505,2.54121033459503,2.42570077393162,2.42570077393162,22682.1051430934,0.0,1.0
1999-01-04,5.875,5.875,5.375,5.375,1760,2.71447467559014,2.71447467559014,2.48345555426332,2.48345555426332,3809.2084973134,0.0,1.0
1999-01-05,5.625,5.875,5.625,5.875,8800,2.59896511492673,2.71447467559014,2.59896511492673,2.71447467559014,19046.042486567,0.0,1.0
1999-01-06,5.938,6.125,5.75,6.0,42160,2.74358308487732,2.82998423625355,2.65671989525844,2.77222945592185,91247.8580947346,0.0,1.0
1999-01-07,5.94,5.94,5.94,5.94,0,2.74450716136263,2.74450716136263,2.74450716136263,2.74450716136263,0,0.0,1.0
1999-01-08,5.94,5.94,5.94,5.94,0,2.74450716136263,2.74450716136263,2.74450716136263,2.74450716136263,0,0.0,1.0
1999-01-11,5.875,5.875,5.625,5.625,1440,2.71447467559014,2.71447467559014,2.59896511492673,2.59896511492673,3116.62513416551,0.0,1.0
1999-01-12,5.75,5.75,5.75,5.75,480,2.65671989525844,2.65671989525844,2.65671989525844,2.65671989525844,1038.87504472183,0.0,1.0
1999-01-13,5.75,5.75,5.75,5.75,0,2.65671989525844,2.65671989525844,2.65671989525844,2.65671989525844,0,0.0,1.0
1999-01-14,5.75,5.75,5.75,5.75,480,2.65671989525844,2.65671989525844,2.65671989525844,2.65671989525844,1038.87504472183,0.0,1.0
1999-01-15,5.625,5.625,5.625,5.625,640,2.59896511492673,2.59896511492673,2.59896511492673,2.59896511492673,1385.16672629578,0.0,1.0
1999-01-19,5.75,5.75,5.625,5.625,480,2.65671989525844,2.65671989525844,2.59896511492673,2.59896511492673,1038.87504472183,0.0,1.0
1999-01-20,5.75,5.75,5.625,5.75,6800,2.65671989525844,2.65671989525844,2.59896511492673,2.65671989525844,14717.3964668927,0.0,1.0
1999-01-21,5.75,5.75,5.563,5.563,400,2.65671989525844,2.65671989525844,2.57031874388221,2.57031874388221,865.729203934862,0.0,1.0
1999-01-22,5.75,5.75,5.75,5.75,0,2.65671989525844,2.65671989525844,2.65671989525844,2.65671989525844,0,0.0,1.0
1999-01-25,5.75,5.75,5.75,5.75,240,2.65671989525844,2.65671989525844,2.65671989525844,2.65671989525844,519.437522360917,0.0,1.0
1999-01-26,5.75,5.75,5.75,5.75,0,2.65671989525844,2.65671989525844,2.65671989525844,2.65671989525844,0,0.0,1.0
1999-01-27,5.438,5.438,5.438,5.438,560,2.5125639635505,2.5125639635505,2.5125639635505,2.5125639635505,1212.02088550881,0.0,1.0
1999-01-28,5.625,5.625,5.0,5.0,25440,2.59896511492673,2.59896511492673,2.31019121326821,2.31019121326821,55060.3773702573,0.0,1.0
1999-01-29,5.875,5.875,5.875,5.875,480,2.71447467559014,2.71447467559014,2.71447467559014,2.71447467559014,1038.87504472184,0.0,1.0
1999-02-01,5.88,5.88,5.88,5.88,0,2.71678486680341,2.71678486680341,2.71678486680341,2.71678486680341,0,0.0,1.0
1999-02-02,5.875,5.875,5.875,5.875,240,2.71447467559014,2.71447467559014,2.71447467559014,2.71447467559014,519.437522360918,0.0,1.0
1999-02-03,5.875,5.875,5.875,5.875,0,2.71447467559014,2.71447467559014,2.71447467559014,2.71447467559014,0,0.0,1.0
1999-02-04,5.75,5.75,5.75,5.75,560,2.65671989525844,2.65671989525844,2.65671989525844,2.65671989525844,1212.02088550881,0.0,1.0
1999-02-05,5.125,5.125,5.125,5.125,480,2.36794599359991,2.36794599359991,2.36794599359991,2.36794599359991,1038.87504472184,0.0,1.0
1999-02-08,5.5,5.5,5.5,5.5,880,2.54121033459503,2.54121033459503,2.54121033459503,2.54121033459503,1904.6042486567,0.0,1.0
1999-02-09,5.563,5.625,5.563,5.625,10960,2.57031874388221,2.59896511492673,2.57031874388221,2.59896511492673,23720.9801878152,0.0,1.0
1999-02-10,5.609,5.609,5.125,5.125,5440,2.59157250304427,2.59157250304427,2.36794599359991,2.36794599359991,11773.9171735142,0.0,1.0
1999-02-11,5.25,5.25,5.25,5.25,160,2.42570077393162,2.42570077393162,2.42570077393162,2.42570077393162,346.291681573945,0.0,1.0
1999-02-12,5.25,5.25,5.25,5.25,0,2.42570077393162,2.42570077393162,2.42570077393162,2.42570077393162,0,0.0,1.0
1999-02-16,5.125,5.125,5.125,5.125,880,2.36794599359991,2.36794599359991,2.36794599359991,2.36794599359991,1904.6042486567,0.0,1.0
1999-02-17,5.875,5.875,5.125,5.125,640,2.71447467559014,2.71447467559014,2.36794599359991,2.36794599359991,1385.16672629578,0.0,1.0
1999-02-18,5.813,5.813,5.813,5.813,80,2.68582830454562,2.68582830454562,2.68582830454562,2.68582830454562,173.145840786972,0.0,1.0
1999-02-19,5.81,5.81,5.81,5.81,0,2.68444218981766,2.68444218981766,2.68444218981766,2.68444218981766,0,0.0,1.0
1999-02-22,5.81,5.81,5.81,5.81,0,2.68444218981766,2.68444218981766,2.68444218981766,2.68444218981766,0,0.0,1.0
1999-02-23,5.063,5.125,5.0,5.125,4400,2.33929962255539,2.36794599359991,2.31019121326821,2.36794599359991,9523.02124328348,0.0,1.0
1999-02-24,5.063,5.063,5.063,5.063,1840,2.33929962255539,2.33929962255539,2.33929962255539,2.33929962255539,3982.35433810036,0.0,1.0
1999-02-25,5.25,5.625,5.125,5.25,2800,2.42570077393162,2.59896511492673,2.36794599359991,2.42570077393162,6060.10442754403,0.0,1.0
1999-02-26,5.375,5.375,5.0,5.25,8800,2.48345555426332,2.48345555426332,2.31019121326821,2.42570077393162,19046.042486567,0.0,1.0
1999-03-01,5.25,5.25,5.125,5.25,7200,2.42570077393162,2.42570077393162,2.36794599359991,2.42570077393162,15583.1256708275,0.0,1.0
1999-03-02,5.125,5.125,5.125,5.125,11840,2.36794599359991,2.36794599359991,2.36794599359991,2.36794599359991,25625.584436472,0.0,1.0
1999-03-03,5.125,5.25,5.125,5.25,11360,2.36794599359991,2.42570077393162,2.36794599359991,2.42570077393162,24586.7093917501,0.0,1.0
1999-03-04,5.25,5.25,5.25,5.25,480,2.42570077393162,2.42570077393162,2.42570077393162,2.42570077393162,1038.87504472183,0.0,1.0
1999-03-05,5.25,5.25,5.125,5.125,10960,2.42570077393162,2.42570077393162,2.36794599359991,2.36794599359991,23720.9801878152,0.0,1.0
1999-03-08,5.0,5.0,5.0,5.0,160,2.31019121326821,2.31019121326821,2.31019121326821,2.31019121326821,346.291681573945,0.0,1.0
1999-03-09,5.0,5.0,5.0,5.0,0,2.31019121326821,2.31019121326821,2.31019121326821,2.31019121326821,0,0.0,1.0
1999-03-10,5.25,5.25,5.25,5.25,2640,2.42570077393162,2.42570077393162,2.42570077393162,2.42570077393162,5713.81274597009,0.0,1.0
1999-03-11,5.25,5.25,5.25,5.25,0,2.42570077393162,2.42570077393162,2.42570077393162,2.42570077393162,0,0.0,1.0
1999-03-12,5.875,5.875,5.125,5.125,11360,2.71447467559014,2.71447467559014,2.36794599359991,2.36794599359991,24586.7093917501,0.0,1.0
1999-03-15,5.625,5.625,5.625,5.625,9840,2.59896511492673,2.59896511492673,2.59896511492673,2.59896511492673,21296.9384167976,0.0,1.0
1999-03-16,5.875,5.875,5.0,5.0,800,2.71447467559014,2.71447467559014,2.31019121326821,2.31019121326821,1731.45840786973,0.0,1.0
1999-03-17,5.0,5.0,5.0,5.0,400,2.31019121326821,2.31019121326821,2.31019121326821,2.31019121326821,865.729203934862,0.0,1.0
1999-03-18,5.25,5.25,5.25,5.25,3600,2.42570077393162,2.42570077393162,2.42570077393162,2.42570077393162,7791.56283541376,0.0,1.0
1999-03-19,5.25,5.25,5.25,5.25,400,2.42570077393162,2.42570077393162,2.42570077393162,2.42570077393162,865.729203934862,0.0,1.0
1999-03-22,5.25,5.25,5.25,5.25,0,2.42570077393162,2.42570077393162,2.42570077393162,2.42570077393162,0,0.0,1.0
1999-03-23,5.0,5.0,4.875,5.0,7840,2.31019121326821,2.31019121326821,2.2524364329365,2.31019121326821,16968.2923971233,0.0,1.0
1999-03-24,5.25,5.25,4.875,4.875,5040,2.42570077393162,2.42570077393162,2.2524364329365,2.2524364329365,10908.1879695793,0.0,1.0
1999-03-25,5.0,5.875,5.0,5.875,10240,2.32867274297435,2.73619047299486,2.32867274297435,2.73619047299486,21986.7734332664,0.04,1.0
1999-03-26,5.25,5.25,5.125,5.125,1200,2.44510638012307,2.44510638012307,2.38688956154871,2.38688956154871,2576.5750117109,0.0,1.0
1999-03-29,5.125,5.5,5.125,5.5,6640,2.38688956154871,2.56154001727179,2.38688956154871,2.56154001727179,14257.0483981337,0.0,1.0
1999-03-30,5.25,5.375,5.125,5.125,11760,2.44510638012307,2.50332319869743,2.38688956154871,2.38688956154871,25250.4351147668,0.0,1.0
1999-03-31,4.875,5.438,4.75,5.125,79600,2.27045592439999,2.53266447525891,2.21223910582564,2.38688956154871,170912.809110157,0.0,1.0
1999-04-01,5.125,5.125,5.125,5.125,80,2.38688956154871,2.38688956154871,2.38688956154871,2.38688956154871,171.771667447394,0.0,1.0
1999-04-05,5.12,5.12,5.12,5.12,0,2.38456088880574,2.38456088880574,2.38456088880574,2.38456088880574,0,0.0,1.0
1999-04-06,5.063,5.063,5.063,5.063,240,2.35801401953583,2.35801401953583,2.35801401953583,2.35801401953583,515.31500234218,0.0,1.0
1999-04-07,5.0,5.0,5.0,5.0,160,2.32867274297435,2.32867274297435,2.32867274297435,2.32867274297435,343.543334894787,0.0,1.0
1999-04-08,5.0,5.0,5.0,5.0,80,2.32867274297435,2.32867274297435,2.32867274297435,2.32867274297435,171.771667447394,0.0,1.0
1999-04-09,5.25,5.25,5.0,5.125,2160,2.44510638012307,2.44510638012307,2.32867274297435,2.38688956154871,4637.83502107962,0.0,1.0
1999-04-12,5.188,5.188,5.188,5.188,32080,2.41623083811019,2.41623083811019,2.41623083811019,2.41623083811019,68880.4386464047,0.0,1.0
1999-04-13,5.19,5.19,5.19,5.19,0,2.41716230720738,2.41716230720738,2.41716230720738,2.41716230720738,0,0.0,1.0
1999-04-14,5.25,5.25,5.25,5.25,1200,2.44510638012307,2.44510638012307,2.44510638012307,2.44510638012307,2576.5750117109,0.0,1.0
1999-04-15,5.25,5.25,5.25,5.25,5280,2.44510638012307,2.44510638012307,2.44510638012307,2.44510638012307,11336.930051528,0.0,1.0
1999-04-16,5.25,5.25,5.125,5.25,2400,2.44510638012307,2.44510638012307,2.38688956154871,2.44510638012307,5153.1500234218,0.0,1.0
1999-04-19,5.25,5.25,5.25,5.25,1040,2.44510638012307,2.44510638012307,2.44510638012307,2.44510638012307,2233.03167681612,0.0,1.0
1999-04-20,5.25,5.25,5.25,5.25,0,2.44510638012307,2.44510638012307,2.44510638012307,2.44510638012307,0,0.0,1.0
1999-04-21,5.25,5.25,5.25,5.25,560,2.44510638012307,2.44510638012307,2.44510638012307,2.44510638012307,1202.40167213175,0.0,1.0
1999-04-22,5.25,5.25,5.25,5.25,640,2.44510638012307,2.44510638012307,2.44510638012307,2.44510638012307,1374.17333957915,0.0,1.0
1999-04-23,5.25,5.25,5.25,5.25,40080,2.44510638012307,2.44510638012307,2.44510638012307,2.44510638012307,86057.6053911441,0.0,1.0
1999-04-26,5.25,5.25,5.25,5.25,0,2.44510638012307,2.44510638012307,2.44510638012307,2.44510638012307,0,0.0,1.0
1999-04-27,5.688,6.0,5.5,5.5,36000,2.64909811240762,2.79440729156922,2.56154001727179,2.56154001727179,77297.2503513272,0.0,1.0
1999-04-28,6.0,6.0,5.625,5.625,6240,2.79440729156922,2.79440729156922,2.61975683584615,2.61975683584615,13398.1900608967,0.0,1.0
1999-04-29,7.0,7.0,6.0,6.0,15600,3.26014184016409,3.26014184016409,2.79440729156922,2.79440729156922,33495.4751522418,0.0,1.0
1999-04-30,7.0,7.0,6.5,7.0,3760,3.26014184016409,3.26014184016409,3.02727456586666,3.26014184016409,8073.2683700275,0.0,1.0
1999-05-03,7.0,7.25,6.625,6.625,8000,3.26014184016409,3.37657547731281,3.08549138444102,3.08549138444102,17177.1667447394,0.0,1.0
1999-05-04,6.875,7.0,6.875,6.875,2880,3.20192502158974,3.26014184016409,3.20192502158974,3.20192502158974,6183.78002810615,0.0,1.0
1999-05-05,7.0,7.0,6.625,6.625,3440,3.26014184016409,3.26014184016409,3.08549138444102,3.08549138444102,7386.18170023793,0.0,1.0
1999-05-06,6.875,6.875,6.75,6.875,2800,3.20192502158974,3.20192502158974,3.14370820301538,3.20192502158974,6012.00836065876,0.0,1.0
1999-05-07,7.25,7.25,7.0,7.0,5760,3.37657547731281,3.37657547731281,3.26014184016409,3.26014184016409,12367.5600562123,0.0,1.0
1999-05-10,7.0,7.5,7.0,7.25,6400,3.26014184016409,3.49300911446153,3.26014184016409,3.37657547731281,13741.7333957915,0.0,1.0
1999-05-11,7.0,7.5,7.0,7.5,160,3.26014184016409,3.49300911446153,3.26014184016409,3.49300911446153,343.543334894787,0.0,1.0
1999-05-12,7.5,7.5,7.5,7.5,1440,3.49300911446153,3.49300911446153,3.49300911446153,3.49300911446153,3091.89001405308,0.0,1.0
1999-05-13,7.625,8.25,7.25,7.75,33600,3.55122593303589,3.84231002590768,3.37657547731281,3.60944275161025,72144.1003279052,0.0,1.0
1999-05-14,7.5,7.75,7.375,7.625,13200,3.49300911446153,3.60944275161025,3.43479229588717,3.55122593303589,28342.3251288199,0.0,1.0
1999-05-17,7.25,7.375,7.25,7.375,1280,3.37657547731281,3.43479229588717,3.37657547731281,3.43479229588717,2748.3466791583,0.0,1.0
1999-05-18,7.25,7.25,7.0,7.25,2880,3.37657547731281,3.37657547731281,3.26014184016409,3.37657547731281,6183.78002810617,0.0,1.0
1999-05-19,6.5,6.625,6.25,6.625,2000,3.02727456586666,3.08549138444102,2.91084092871794,3.08549138444102,4294.29168618483,0.0,1.0
1999-05-20,6.5,6.5,6.25,6.25,3760,3.02727456586666,3.02727456586666,2.91084092871794,2.91084092871794,8073.26837002749,0.0,1.0
1999-05-21,6.5,6.5,6.5,6.5,0,3.02727456586666,3.02727456586666,3.02727456586666,3.02727456586666,0,0.0,1.0
1999-05-24,6.5,6.5,6.5,6.5,0,3.02727456586666,3.02727456586666,3.02727456586666,3.02727456586666,0,0.0,1.0
1999-05-25,6.25,6.25,6.25,6.25,1040,2.91084092871794,2.91084092871794,2.91084092871794,2.91084092871794,2233.03167681612,0.0,1.0
1999-05-26,6.25,6.25,6.25,6.25,0,2.91084092871794,2.91084092871794,2.91084092871794,2.91084092871794,0,0.0,1.0
1999-05-27,6.25,6.25,6.25,6.25,0,2.91084092871794,2.91084092871794,2.91084092871794,2.91084092871794,0,0.0,1.0
1999-05-28,6.875,6.875,6.25,6.25,2560,3.20192502158974,3.20192502158974,2.91084092871794,2.91084092871794,5496.69335831658,0.0,1.0
1999-06-01,6.25,6.25,6.25,6.25,240,2.91084092871794,2.91084092871794,2.91084092871794,2.91084092871794,515.31500234218,0.0,1.0
1999-06-02,6.25,6.25,6.25,6.25,0,2.91084092871794,2.91084092871794,2.91084092871794,2.91084092871794,0,0.0,1.0
1999-06-03,6.375,6.375,6.125,6.125,4880,2.9690577472923,2.9690577472923,2.85262411014358,2.85262411014358,10478.071714291,0.0,1.0
1999-06-04,6.37,6.37,6.37,6.37,0,2.96672907454933,2.96672907454933,2.96672907454933,2.96672907454933,0,0.0,1.0
1999-06-07,7.0,7.0,7.0,7.0,2640,3.26014184016409,3.26014184016409,3.26014184016409,3.26014184016409,5668.46502576399,0.0,1.0
1999-06-08,7.0,7.0,7.0,7.0,0,3.26014184016409,3.26014184016409,3.26014184016409,3.26014184016409,0,0.0,1.0
1999-06-09,7.0,7.0,7.0,7.0,0,3.26014184016409,3.26014184016409,3.26014184016409,3.26014184016409,0,0.0,1.0
1999-06-10,7.0,7.0,7.0,7.0,0,3.26014184016409,3.26014184016409,3.26014184016409,3.26014184016409,0,0.0,1.0
1999-06-11,7.0,7.0,7.0,7.0,0,3.26014184016409,3.26014184016409,3.26014184016409,3.26014184016409,0,0.0,1.0
1999-06-14,7.0,7.0,7.0,7.0,0,3.26014184016409,3.26014184016409,3.26014184016409,3.26014184016409,0,0.0,1.0
1999-06-15,7.0,7.0,7.0,7.0,0,3.26014184016409,3.26014184016409,3.26014184016409,3.26014184016409,0,0.0,1.0
1999-06-16,7.0,7.0,7.0,7.0,0,3.27877122210789,3.27877122210789,3.27877122210789,3.27877122210789,0,0.04,1.0
1999-06-17,6.438,6.438,6.438,6.438,400,3.01553273256151,3.01553273256151,3.01553273256151,3.01553273256151,853.978460320849,0.0,1.0
1999-06-18,6.375,6.5,6.375,6.5,1760,2.98602379156254,3.04457327767161,2.98602379156254,3.04457327767161,3757.50522541173,0.0,1.0
1999-06-21,6.5,6.5,6.375,6.375,2560,3.04457327767161,3.04457327767161,2.98602379156254,2.98602379156254,5465.46214605343,0.0,1.0
1999-06-22,6.375,6.5,6.125,6.125,3600,2.98602379156254,3.04457327767161,2.8689248193444,2.8689248193444,7685.80614288764,0.0,1.0
1999-06-23,6.125,6.25,6.125,6.25,5280,2.8689248193444,2.92747430545347,2.8689248193444,2.92747430545347,11272.5156762352,0.0,1.0
1999-06-24,6.13,6.13,6.13,6.13,0,2.87126679878877,2.87126679878877,2.87126679878877,2.87126679878877,0,0.0,1.0
1999-06-25,6.375,6.375,6.375,6.375,2640,2.98602379156254,2.98602379156254,2.98602379156254,2.98602379156254,5636.2578381176,0.0,1.0
1999-06-28,6.875,6.875,6.875,6.875,160,3.22022173599882,3.22022173599882,3.22022173599882,3.22022173599882,341.591384128339,0.0,1.0
1999-06-29,6.88,6.88,6.88,6.88,0,3.22256371544318,3.22256371544318,3.22256371544318,3.22256371544318,0,0.0,1.0
1999-06-30,6.875,6.875,6.5,6.5,14240,3.22022173599882,3.22022173599882,3.04457327767161,3.04457327767161,30401.6331874222,0.0,1.0
1999-07-01,6.625,6.625,6.625,6.625,8160,3.10312276378068,3.10312276378068,3.10312276378068,3.10312276378068,17421.1605905453,0.0,1.0
1999-07-02,6.5,6.75,6.5,6.75,2880,3.04457327767161,3.16167224988975,3.04457327767161,3.16167224988975,6148.64491431011,0.0,1.0
1999-07-06,6.625,6.625,6.625,6.625,160,3.10312276378068,3.10312276378068,3.10312276378068,3.10312276378068,341.591384128339,0.0,1.0
1999-07-07,6.62,6.62,6.62,6.62,0,3.10078078433632,3.10078078433632,3.10078078433632,3.10078078433632,0,0.0,1.0
1999-07-08,6.5,6.625,6.5,6.625,2160,3.04457327767161,3.10312276378068,3.04457327767161,3.10312276378068,4611.48368573258,0.0,1.0
1999-07-09,6.375,6.375,6.375,6.375,1840,2.98602379156254,2.98602379156254,2.98602379156254,2.98602379156254,3928.3009174759,0.0,1.0
1999-07-12,6.375,6.875,6.375,6.875,400,2.98602379156254,3.22022173599882,2.98602379156254,3.22022173599882,853.978460320849,0.0,1.0
1999-07-13,6.37,6.37,6.37,6.37,0,2.98368181211818,2.98368181211818,2.98368181211818,2.98368181211818,0,0.0,1.0
1999-07-14,6.5,6.5,6.5,6.5,26480,3.04457327767161,3.04457327767161,3.04457327767161,3.04457327767161,56533.3740732402,0.0,1.0
1999-07-15,6.063,6.5,6.063,6.5,5600,2.8398842742343,3.04457327767161,2.8398842742343,3.04457327767161,11955.6984444919,0.0,1.0
1999-07-16,5.375,6.063,5.25,6.063,23600,2.51762790268999,2.8398842742343,2.45907841658092,2.8398842742343,50384.72915893,0.0,1.0
1999-07-19,5.5,5.75,5.25,5.375,27680,2.57617738879906,2.69327636101719,2.45907841658092,2.51762790268999,59095.3094542026,0.0,1.0
1999-07-20,5.5,5.5,5.5,5.5,0,2.57617738879906,2.57617738879906,2.57617738879906,2.57617738879906,0,0.0,1.0
1999-07-21,6.125,6.125,5.75,5.75,1360,2.8689248193444,2.8689248193444,2.69327636101719,2.69327636101719,2903.52676509089,0.0,1.0
1999-07-22,5.75,5.75,5.625,5.75,6880,2.69327636101719,2.69327636101719,2.63472687490813,2.69327636101719,14688.4295175186,0.0,1.0
1999-07-23,5.875,5.875,5.75,5.75,23040,2.75182584712626,2.75182584712626,2.69327636101719,2.69327636101719,49189.1593144809,0.0,1.0
1999-07-26,6.0,6.0,6.0,6.0,160,2.81037533323533,2.81037533323533,2.81037533323533,2.81037533323533,341.59138412834,0.0,1.0
1999-07-27,5.75,5.75,5.75,5.75,1040,2.69327636101719,2.69327636101719,2.69327636101719,2.69327636101719,2220.34399683421,0.0,1.0
1999-07-28,5.75,5.75,5.75,5.75,0,2.69327636101719,2.69327636101719,2.69327636101719,2.69327636101719,0,0.0,1.0
1999-07-29,5.625,5.75,5.625,5.75,3360,2.63472687490813,2.69327636101719,2.63472687490813,2.69327636101719,7173.41906669511,0.0,1.0
1999-07-30,5.875,5.875,5.875,5.875,480,2.75182584712626,2.75182584712626,2.75182584712626,2.75182584712626,1024.77415238502,0.0,1.0
1999-08-02,5.88,5.88,5.88,5.88,0,2.75416782657063,2.75416782657063,2.75416782657063,2.75416782657063,0,0.0,1.0
1999-08-03,6.125,6.125,6.125,6.125,240,2.8689248193444,2.8689248193444,2.8689248193444,2.8689248193444,512.387076192509,0.0,1.0
1999-08-04,6.13,6.13,6.13,6.13,0,2.87126679878877,2.87126679878877,2.87126679878877,2.87126679878877,0,0.0,1.0
1999-08-05,6.13,6.13,6.13,6.13,0,2.87126679878877,2.87126679878877,2.87126679878877,2.87126679878877,0,0.0,1.0
1999-08-06,6.125,6.125,6.125,6.125,160,2.8689248193444,2.8689248193444,2.8689248193444,2.8689248193444,341.591384128339,0.0,1.0
1999-08-09,6.13,6.13,6.13,6.13,0,2.87126679878877,2.87126679878877,2.87126679878877,2.87126679878877,0,0.0,1.0
1999-08-10,5.625,5.625,5.625,5.625,480,2.63472687490813,2.63472687490813,2.63472687490813,2.63472687490813,1024.77415238502,0.0,1.0
1999-08-11,5.63,5.63,5.63,5.63,0,2.63706885435249,2.63706885435249,2.63706885435249,2.63706885435249,0,0.0,1.0
1999-08-12,5.63,5.63,5.63,5.63,0,2.63706885435249,2.63706885435249,2.63706885435249,2.63706885435249,0,0.0,1.0
1999-08-13,5.625,5.625,5.625,5.625,800,2.63472687490813,2.63472687490813,2.63472687490813,2.63472687490813,1707.95692064169,0.0,1.0
1999-08-16,5.63,5.63,5.63,5.63,0,2.63706885435249,2.63706885435249,2.63706885435249,2.63706885435249,0,0.0,1.0
1999-08-17,5.63,5.63,5.63,5.63,0,2.63706885435249,2.63706885435249,2.63706885435249,2.63706885435249,0,0.0,1.0
1999-08-18,5.938,5.938,5.5,5.625,3760,2.78133478812523,2.78133478812523,2.57617738879906,2.63472687490813,8027.39752701598,0.0,1.0
1999-08-19,5.625,5.625,5.625,5.625,160,2.63472687490813,2.63472687490813,2.63472687490813,2.63472687490813,341.591384128339,0.0,1.0
1999-08-20,5.625,5.625,5.625,5.625,1600,2.63472687490813,2.63472687490813,2.63472687490813,2.63472687490813,3415.91384128339,0.0,1.0
1999-08-23,6.375,6.375,5.625,6.0,8000,2.98602379156254,2.98602379156254,2.63472687490813,2.81037533323533,17079.569206417,0.0,1.0
1999-08-24,5.75,6.0,5.75,6.0,3600,2.69327636101719,2.81037533323533,2.69327636101719,2.81037533323533,7685.80614288764,0.0,1.0
1999-08-25,5.875,5.875,5.875,5.875,880,2.75182584712626,2.75182584712626,2.75182584712626,2.75182584712626,1878.75261270587,0.0,1.0
1999-08-26,5.875,5.875,5.875,5.875,8800,2.75182584712626,2.75182584712626,2.75182584712626,2.75182584712626,18787.5261270587,0.0,1.0
1999-08-27,5.625,5.625,5.625,5.625,800,2.63472687490813,2.63472687490813,2.63472687490813,2.63472687490813,1707.95692064169,0.0,1.0
1999-08-30,5.625,5.625,5.625,5.625,880,2.63472687490813,2.63472687490813,2.63472687490813,2.63472687490813,1878.75261270586,0.0,1.0
1999-08-31,5.63,5.63,5.63,5.63,0,2.63706885435249,2.63706885435249,2.63706885435249,2.63706885435249,0,0.0,1.0
1999-09-01,5.75,5.875,5.75,5.75,6240,2.69327636101719,2.75182584712626,2.69327636101719,2.69327636101719,13322.0639810053,0.0,1.0
1999-09-02,5.625,5.625,5.625,5.625,1040,2.63472687490813,2.63472687490813,2.63472687490813,2.63472687490813,2220.3439968342,0.0,1.0
1999-09-03,5.625,5.625,5.625,5.625,6400,2.63472687490813,2.63472687490813,2.63472687490813,2.63472687490813,13663.6553651335,0.0,1.0
1999-09-07,5.625,5.625,5.625,5.625,0,2.63472687490813,2.63472687490813,2.63472687490813,2.63472687490813,0,0.0,1.0
1999-09-08,5.625,5.625,5.625,5.625,160,2.63472687490813,2.63472687490813,2.63472687490813,2.63472687490813,341.591384128339,0.0,1.0
1999-09-09,5.75,5.75,5.656,5.656,1680,2.69327636101719,2.69327636101719,2.64924714746317,2.64924714746317,3586.70953334757,0.0,1.0
1999-09-10,5.625,5.625,5.625,5.625,1040,2.63472687490813,2.63472687490813,2.63472687490813,2.63472687490813,2220.3439968342,0.0,1.0
1999-09-13,5.63,5.63,5.63,5.63,0,2.63706885435249,2.63706885435249,2.63706885435249,2.63706885435249,0,0.0,1.0
1999-09-14,5.63,5.63,5.63,5.63,0,2.63706885435249,2.63706885435249,2.63706885435249,2.63706885435249,0,0.0,1.0
1999-09-15,5.56,5.56,5.56,5.56,0,2.62301697768631,2.62301697768631,2.62301697768631,2.62301697768631,0,0.04,1.0
1999-09-16,5.938,5.938,5.875,5.875,1200,2.8013443909175,2.8013443909175,2.77162315537897,2.77162315537897,2543.6358425271,0.0,1.0
1999-09-17,5.94,5.94,5.94,5.94,0,2.80228792220444,2.80228792220444,2.80228792220444,2.80228792220444,0,0.0,1.0
1999-09-20,5.94,5.94,5.94,5.94,0,2.80228792220444,2.80228792220444,2.80228792220444,2.80228792220444,0,0.0,1.0
1999-09-21,5.94,5.94,5.94,5.94,0,2.80228792220444,2.80228792220444,2.80228792220444,2.80228792220444,0,0.0,1.0
1999-09-22,6.0,6.0,6.0,6.0,1840,2.83059386081257,2.83059386081257,2.83059386081257,2.83059386081257,3900.24162520821,0.0,1.0
1999-09-23,6.0,6.0,6.0,6.0,0,2.83059386081257,2.83059386081257,2.83059386081257,2.83059386081257,0,0.0,1.0
1999-09-24,6.375,6.375,6.0,6.0,4880,3.00750597711335,3.00750597711335,2.83059386081257,2.83059386081257,10344.1190929435,0.0,1.0
1999-09-27,6.37,6.37,6.37,6.37,0,3.00514714889601,3.00514714889601,3.00514714889601,3.00514714889601,0,0.0,1.0
1999-09-28,6.37,6.37,6.37,6.37,0,3.00514714889601,3.00514714889601,3.00514714889601,3.00514714889601,0,0.0,1.0
1999-09-29,5.75,5.875,5.5,5.875,14880,2.71265244994538,2.77162315537897,2.59471103907819,2.77162315537897,31541.084447336,0.0,1.0
1999-09-30,5.75,5.75,5.5,5.5,28000,2.71265244994538,2.71265244994538,2.59471103907819,2.59471103907819,59351.5029922988,0.0,1.0
1999-10-01,5.5,5.625,5.5,5.625,3760,2.59471103907819,2.65368174451178,2.59471103907819,2.65368174451178,7970.05897325156,0.0,1.0
1999-10-04,5.5,6.25,5.5,5.5,9840,2.59471103907819,2.94853527167976,2.59471103907819,2.59471103907819,20857.8139087222,0.0,1.0
1999-10-05,5.5,5.625,5.5,5.563,8880,2.59471103907819,2.65368174451178,2.59471103907819,2.62443227461672,18822.9052347005,0.0,1.0
1999-10-06,5.5,5.625,5.5,5.5,4960,2.59471103907819,2.65368174451178,2.59471103907819,2.59471103907819,10513.6948157787,0.0,1.0
1999-10-07,5.5,5.5,5.5,5.5,0,2.59471103907819,2.59471103907819,2.59471103907819,2.59471103907819,0,0.0,1.0
1999-10-08,5.5,5.5,5.5,5.5,0,2.59471103907819,2.59471103907819,2.59471103907819,2.59471103907819,0,0.0,1.0
1999-10-11,5.5,5.5,5.5,5.5,0,2.59471103907819,2.59471103907819,2.59471103907819,2.59471103907819,0,0.0,1.0
1999-10-12,5.5,5.5,5.5,5.5,2160,2.59471103907819,2.59471103907819,2.59471103907819,2.59471103907819,4578.54451654877,0.0,1.0
1999-10-13,5.5,5.5,5.5,5.5,0,2.59471103907819,2.59471103907819,2.59471103907819,2.59471103907819,0,0.0,1.0
1999-10-14,5.75,5.75,5.5,5.5,400,2.71265244994538,2.71265244994538,2.59471103907819,2.59471103907819,847.878614175698,0.0,1.0
1999-10-15,5.75,5.75,5.75,5.75,0,2.71265244994538,2.71265244994538,2.71265244994538,2.71265244994538,0,0.0,1.0
1999-10-18,6.0,6.0,6.0,6.0,400,2.83059386081257,2.83059386081257,2.83059386081257,2.83059386081257,847.878614175698,0.0,1.0
1999-10-19,5.75,6.375,5.75,6.375,4640,2.71265244994538,3.00750597711335,2.71265244994538,3.00750597711335,9835.39192443809,0.0,1.0
1999-10-20,5.75,5.75,5.625,5.625,2000,2.71265244994538,2.71265244994538,2.65368174451178,2.65368174451178,4239.39307087849,0.0,1.0
1999-10-21,6.0,6.0,5.75,5.75,2480,2.83059386081257,2.83059386081257,2.71265244994538,2.71265244994538,5256.84740788933,0.0,1.0
1999-10-22,6.0,6.0,6.0,6.0,0,2.83059386081257,2.83059386081257,2.83059386081257,2.83059386081257,0,0.0,1.0
1999-10-25,6.125,6.125,6.125,6.125,80,2.88956456624616,2.88956456624616,2.88956456624616,2.88956456624616,169.57572283514,0.0,1.0
1999-10-26,6.0,6.0,6.0,6.0,400,2.83059386081257,2.83059386081257,2.83059386081257,2.83059386081257,847.878614175698,0.0,1.0
1999-10-27,6.125,6.125,6.125,6.125,480,2.88956456624616,2.88956456624616,2.88956456624616,2.88956456624616,1017.45433701084,0.0,1.0
1999-10-28,5.875,5.875,5.875,5.875,160,2.77162315537897,2.77162315537897,2.77162315537897,2.77162315537897,339.15144567028,0.0,1.0
1999-10-29,6.125,6.125,5.5,5.5,4000,2.88956456624616,2.88956456624616,2.59471103907819,2.59471103907819,8478.78614175699,0.0,1.0
1999-11-01,5.938,5.938,5.5,5.5,4160,2.8013443909175,2.8013443909175,2.59471103907819,2.59471103907819,8817.93758742728,0.0,1.0
1999-11-02,6.438,6.625,6.0,6.078,4080,3.03722721265188,3.12544738798054,2.83059386081257,2.86739158100313,8648.36186459214,0.0,1.0
1999-11-03,6.125,6.125,6.0,6.0,4960,2.88956456624616,2.88956456624616,2.83059386081257,2.83059386081257,10513.6948157787,0.0,1.0
1999-11-04,6.13,6.13,6.13,6.13,0,2.8919233944635,2.8919233944635,2.8919233944635,2.8919233944635,0,0.0,1.0
1999-11-05,6.0,6.078,6.0,6.078,3040,2.83059386081257,2.86739158100313,2.83059386081257,2.86739158100313,6443.8774677353,0.0,1.0
1999-11-08,6.0,6.0,6.0,6.0,0,2.83059386081257,2.83059386081257,2.83059386081257,2.83059386081257,0,0.0,1.0
1999-11-09,6.0,6.0,6.0,6.0,0,2.83059386081257,2.83059386081257,2.83059386081257,2.83059386081257,0,0.0,1.0
1999-11-10,5.875,5.875,5.875,5.875,400,2.77162315537897,2.77162315537897,2.77162315537897,2.77162315537897,847.878614175699,0.0,1.0
1999-11-11,5.75,5.75,5.75,5.75,80,2.71265244994538,2.71265244994538,2.71265244994538,2.71265244994538,169.57572283514,0.0,1.0
1999-11-12,6.25,6.25,6.0,6.0,2160,2.94853527167976,2.94853527167976,2.83059386081257,2.83059386081257,4578.54451654877,0.0,1.0
1999-11-15,6.0,6.5,6.0,6.5,3360,2.83059386081257,3.06647668254695,2.83059386081257,3.06647668254695,7122.18035907586,0.0,1.0
1999-11-16,6.25,6.25,6.25,6.25,3760,2.94853527167976,2.94853527167976,2.94853527167976,2.94853527167976,7970.05897325156,0.0,1.0
1999-11-17,6.0,6.25,6.0,6.25,11760,2.83059386081257,2.94853527167976,2.83059386081257,2.94853527167976,24927.6312567655,0.0,1.0
1999-11-18,6.25,6.25,6.125,6.125,3440,2.94853527167976,2.94853527167976,2.88956456624616,2.88956456624616,7291.756081911,0.0,1.0
1999-11-19,6.25,6.25,6.25,6.25,0,2.94853527167976,2.94853527167976,2.94853527167976,2.94853527167976,0,0.0,1.0
1999-11-22,6.0,6.375,6.0,6.375,800,2.83059386081257,3.00750597711335,2.83059386081257,3.00750597711335,1695.7572283514,0.0,1.0
1999-11-23,6.0,6.0,6.0,6.0,0,2.83059386081257,2.83059386081257,2.83059386081257,2.83059386081257,0,0.0,1.0
1999-11-24,6.375,6.375,6.0,6.0,160,3.00750597711335,3.00750597711335,2.83059386081257,2.83059386081257,339.15144567028,0.0,1.0
1999-11-26,6.37,6.37,6.37,6.37,0,3.00514714889601,3.00514714889601,3.00514714889601,3.00514714889601,0,0.0,1.0
1999-11-29,6.37,6.37,6.37,6.37,0,3.00514714889601,3.00514714889601,3.00514714889601,3.00514714889601,0,0.0,1.0
1999-11-30,6.0,6.0,6.0,6.0,160,2.83059386081257,2.83059386081257,2.83059386081257,2.83059386081257,339.151445670279,0.0,1.0
1999-12-01,6.375,6.375,6.0,6.0,240,3.00750597711335,3.00750597711335,2.83059386081257,2.83059386081257,508.72716850542,0.0,1.0
1999-12-02,5.875,5.875,5.875,5.875,3760,2.77162315537897,2.77162315537897,2.77162315537897,2.77162315537897,7970.05897325157,0.0,1.0
1999-12-03,6.063,6.063,5.875,5.875,3680,2.8603150963511,2.8603150963511,2.77162315537897,2.77162315537897,7800.48325041643,0.0,1.0
1999-12-06,6.063,6.25,6.063,6.25,2480,2.8603150963511,2.94853527167976,2.8603150963511,2.94853527167976,5256.84740788933,0.0,1.0
1999-12-07,6.063,6.063,5.875,6.063,2560,2.8603150963511,2.8603150963511,2.77162315537897,2.8603150963511,5426.42313072447,0.0,1.0
1999-12-08,6.0,6.125,6.0,6.0,10240,2.83059386081257,2.88956456624616,2.83059386081257,2.83059386081257,21705.6925228979,0.0,1.0
1999-12-09,6.0,6.0,6.0,6.0,0,2.83059386081257,2.83059386081257,2.83059386081257,2.83059386081257,0,0.0,1.0
1999-12-10,6.0,6.0,6.0,6.0,0,2.83059386081257,2.83059386081257,2.83059386081257,2.83059386081257,0,0.0,1.0
1999-12-13,5.875,6.0,5.875,6.0,1600,2.77162315537897,2.83059386081257,2.77162315537897,2.83059386081257,3391.5144567028,0.0,1.0
1999-12-14,5.625,5.625,5.625,5.625,480,2.65368174451178,2.65368174451178,2.65368174451178,2.65368174451178,1017.45433701084,0.0,1.0
1999-12-15,6.0,6.0,6.0,6.0,160,2.84946448655132,2.84946448655132,2.84946448655132,2.84946448655132,336.905409606238,0.04,1.0
1999-12-16,5.75,5.75,5.438,5.75,4000,2.73073679961168,2.73073679961168,2.58256464631101,2.73073679961168,8422.63524015595,0.0,1.0
1999-12-17,5.375,5.625,5.375,5.625,1840,2.55264526920222,2.67137295614186,2.55264526920222,2.67137295614186,3874.41221047174,0.0,1.0
1999-12-20,5.125,5.5,5.125,5.5,4960,2.43391758226258,2.61200911267204,2.43391758226258,2.61200911267204,10444.0676977934,0.0,1.0
1999-12-21,5.25,5.375,5.125,5.125,6080,2.4932814257324,2.55264526920222,2.43391758226258,2.43391758226258,12802.4055650371,0.0,1.0
1999-12-22,5.25,5.25,5.25,5.25,160,2.4932814257324,2.4932814257324,2.4932814257324,2.4932814257324,336.905409606238,0.0,1.0
1999-12-23,5.5,5.5,5.375,5.375,18640,2.61200911267204,2.61200911267204,2.55264526920222,2.55264526920222,39249.4802191267,0.0,1.0
1999-12-27,5.438,6.0,5.375,5.75,14960,2.58256464631101,2.84946448655132,2.55264526920222,2.73073679961168,31500.6557981833,0.0,1.0
1999-12-28,5.75,5.75,5.375,5.375,28000,2.73073679961168,2.73073679961168,2.55264526920222,2.55264526920222,58958.4466810916,0.0,1.0
1999-12-29,5.5,6.0,5.5,5.75,800,2.61200911267204,2.84946448655132,2.61200911267204,2.73073679961168,1684.52704803119,0.0,1.0
1999-12-30,5.875,6.0,5.313,6.0,6880,2.7901006430815,2.84946448655132,2.52320080284119,2.84946448655132,14486.9326130682,0.0,1.0
1999-12-31,6.125,6.125,5.5,5.5,6240,2.90882833002114,2.90882833002114,2.61200911267204,2.61200911267204,13139.3109746433,0.0,1.0
2000-01-03,6.0,6.0,6.0,6.0,1600,2.84946448655132,2.84946448655132,2.84946448655132,2.84946448655132,3369.05409606238,0.0,1.0
2000-01-04,6.5,6.5,6.5,6.5,160,3.08691986043059,3.08691986043059,3.08691986043059,3.08691986043059,336.905409606238,0.0,1.0
2000-01-05,6.5,6.5,6.5,6.5,1840,3.08691986043059,3.08691986043059,3.08691986043059,3.08691986043059,3874.41221047174,0.0,1.0
2000-01-06,5.938,6.0,5.75,5.75,7680,2.82002002019029,2.84946448655132,2.73073679961168,2.73073679961168,16171.4596610994,0.0,1.0
2000-01-07,5.938,6.5,5.938,5.938,880,2.82002002019029,3.08691986043059,2.82002002019029,2.82002002019029,1852.97975283431,0.0,1.0
2000-01-10,6.5,6.5,6.5,6.5,1040,3.08691986043059,3.08691986043059,3.08691986043059,3.08691986043059,2189.88516244055,0.0,1.0
2000-01-11,5.75,6.0,5.75,6.0,4880,2.73073679961168,2.84946448655132,2.73073679961168,2.84946448655132,10275.6149929903,0.0,1.0
2000-01-12,5.5,6.25,5.5,6.25,880,2.61200911267204,2.96819217349095,2.61200911267204,2.96819217349095,1852.97975283431,0.0,1.0
2000-01-13,6.0,6.438,5.5,6.438,10240,2.84946448655132,3.05747539406956,2.61200911267204,3.05747539406956,21561.9462147992,0.0,1.0
2000-01-14,6.0,6.5,5.625,6.5,2800,2.84946448655132,3.08691986043059,2.67137295614186,3.08691986043059,5895.84466810916,0.0,1.0
2000-01-18,5.625,5.625,5.625,5.625,400,2.67137295614186,2.67137295614186,2.67137295614186,2.67137295614186,842.263524015595,0.0,1.0
2000-01-19,5.63,5.63,5.63,5.63,0,2.67374750988065,2.67374750988065,2.67374750988065,2.67374750988065,0,0.0,1.0
2000-01-20,5.63,5.63,5.63,5.63,0,2.67374750988065,2.67374750988065,2.67374750988065,2.67374750988065,0,0.0,1.0
2000-01-21,6.125,6.5,6.0,6.0,21360,2.90882833002114,3.08691986043059,2.84946448655132,2.84946448655132,44976.8721824327,0.0,1.0
2000-01-24,6.25,6.375,6.125,6.375,5040,2.96819217349095,3.02755601696077,2.90882833002114,3.02755601696077,10612.5204025965,0.0,1.0
2000-01-25,5.875,6.0,5.875,6.0,880,2.7901006430815,2.84946448655132,2.7901006430815,2.84946448655132,1852.97975283431,0.0,1.0
2000-01-26,5.625,6.125,5.625,5.875,480,2.67137295614186,2.90882833002114,2.67137295614186,2.7901006430815,1010.71622881871,0.0,1.0
2000-01-27,5.625,5.625,5.5,5.625,9600,2.67137295614186,2.67137295614186,2.61200911267204,2.67137295614186,20214.3245763743,0.0,1.0
2000-01-28,5.75,5.75,5.75,5.75,1280,2.73073679961168,2.73073679961168,2.73073679961168,2.73073679961168,2695.2432768499,0.0,1.0
2000-01-31,6.25,6.5,6.25,6.25,22640,2.96819217349095,3.08691986043059,2.96819217349095,2.96819217349095,47672.1154592828,0.0,1.0
2000-02-01,6.25,6.25,6.25,6.25,0,2.96819217349095,2.96819217349095,2.96819217349095,2.96819217349095,0,0.0,1.0
2000-02-02,6.5,6.5,6.5,6.5,80,3.08691986043059,3.08691986043059,3.08691986043059,3.08691986043059,168.452704803119,0.0,1.0
2000-02-03,6.5,6.5,6.0,6.5,2960,3.08691986043059,3.08691986043059,2.84946448655132,3.08691986043059,6232.75007771541,0.0,1.0
2000-02-04,6.25,6.25,6.0,6.0,480,2.96819217349095,2.96819217349095,2.84946448655132,2.84946448655132,1010.71622881872,0.0,1.0
2000-02-07,6.0,6.0,5.75,6.0,2160,2.84946448655132,2.84946448655132,2.73073679961168,2.84946448655132,4548.22302968421,0.0,1.0
2000-02-08,6.25,6.25,6.25,6.25,2880,2.96819217349095,2.96819217349095,2.96819217349095,2.96819217349095,6064.29737291229,0.0,1.0
2000-02-09,6.25,6.5,6.25,6.25,7200,2.96819217349095,3.08691986043059,2.96819217349095,2.96819217349095,15160.7434322807,0.0,1.0
2000-02-10,6.25,6.25,6.25,6.25,400,2.96819217349095,2.96819217349095,2.96819217349095,2.96819217349095,842.263524015596,0.0,1.0
2000-02-11,6.25,6.25,6.25,6.25,1600,2.96819217349095,2.96819217349095,2.96819217349095,2.96819217349095,3369.05409606239,0.0,1.0
2000-02-14,6.0,6.266,6.0,6.266,3360,2.84946448655132,2.97579074545509,2.84946448655132,2.97579074545509,7075.01360173099,0.0,1.0
2000-02-15,6.0,6.0,6.0,6.0,1440,2.84946448655132,2.84946448655132,2.84946448655132,2.84946448655132,3032.14868645614,0.0,1.0
2000-02-16,6.25,6.281,6.25,6.281,1200,2.96819217349095,2.98291440667147,2.96819217349095,2.98291440667147,2526.79057204679,0.0,1.0
2000-02-17,6.25,6.25,6.25,6.25,0,2.96819217349095,2.96819217349095,2.96819217349095,2.96819217349095,0,0.0,1.0
2000-02-18,6.0,6.125,6.0,6.125,17600,2.84946448655132,2.90882833002114,2.84946448655132,2.90882833002114,37059.5950566861,0.0,1.0
2000-02-22,6.0,6.25,6.0,6.0,4160,2.84946448655132,2.96819217349095,2.84946448655132,2.84946448655132,8759.54064976218,0.0,1.0
2000-02-23,6.0,6.125,6.0,6.0,11760,2.84946448655132,2.90882833002114,2.84946448655132,2.84946448655132,24762.5476060585,0.0,1.0
2000-02-24,6.0,6.0,6.0,6.0,0,2.84946448655132,2.84946448655132,2.84946448655132,2.84946448655132,0,0.0,1.0
2000-02-25,6.125,6.25,6.0,6.25,3440,2.90882833002114,2.96819217349095,2.84946448655132,2.96819217349095,7243.46630653411,0.0,1.0
2000-02-28,5.281,6.125,5.281,6.125,4400,2.50800365891292,2.90882833002114,2.50800365891292,2.90882833002114,9264.89876417153,0.0,1.0
2000-02-29,6.0,6.0,5.5,5.531,6560,2.84946448655132,2.84946448655132,2.61200911267204,2.62673134585255,13813.1217938557,0.0,1.0
2000-03-01,6.0,6.0,5.5,5.625,5440,2.84946448655132,2.84946448655132,2.61200911267204,2.67137295614186,11454.7839266121,0.0,1.0
2000-03-02,6.0,6.0,6.0,6.0,0,2.84946448655132,2.84946448655132,2.84946448655132,2.84946448655132,0,0.0,1.0
2000-03-03,5.906,6.0,5.625,6.0,2560,2.80482287626201,2.84946448655132,2.67137295614186,2.84946448655132,5390.48655369981,0.0,1.0
2000-03-06,5.906,6.0,5.906,6.0,3440,2.80482287626201,2.84946448655132,2.80482287626201,2.84946448655132,7243.46630653412,0.0,1.0
2000-03-07,6.0,6.0,5.625,5.625,12800,2.84946448655132,2.84946448655132,2.67137295614186,2.67137295614186,26952.432768499,0.0,1.0
2000-03-08,6.0,6.0,6.0,6.0,800,2.84946448655132,2.84946448655132,2.84946448655132,2.84946448655132,1684.52704803119,0.0,1.0
2000-03-09,6.25,6.25,6.0,6.0,2400,2.96819217349095,2.96819217349095,2.84946448655132,2.84946448655132,5053.58114409358,0.0,1.0
2000-03-10,6.375,6.375,6.25,6.25,1200,3.02755601696077,3.02755601696077,2.96819217349095,2.96819217349095,2526.79057204679,0.0,1.0
2000-03-13,7.0,7.0,6.375,6.375,32080,3.32437523430987,3.32437523430987,3.02755601696077,3.02755601696077,67549.5346260507,0.0,1.0
2000-03-14,6.688,7.25,6.688,7.0,13680,3.1762030810092,3.44310292124951,3.1762030810092,3.32437523430987,28805.4125213334,0.0,1.0
2000-03-15,6.563,7.063,6.563,7.063,3360,3.11683923753938,3.35429461141866,3.11683923753938,3.35429461141866,7075.013601731,0.0,1.0
2000-03-16,6.56,6.56,6.56,6.56,0,3.11541450529611,3.11541450529611,3.11541450529611,3.11541450529611,0,0.0,1.0
2000-03-17,6.625,6.625,6.625,6.625,480,3.14628370390041,3.14628370390041,3.14628370390041,3.14628370390041,1010.71622881871,0.0,1.0
2000-03-20,7.5,7.5,7.5,7.5,640,3.56183060818915,3.56183060818915,3.56183060818915,3.56183060818915,1347.62163842495,0.0,1.0
2000-03-21,7.0,7.25,7.0,7.25,31200,3.34337166422021,3.46277779508522,3.34337166422021,3.46277779508522,65323.278993255,0.04,1.0
2000-03-22,6.875,7.0,6.875,7.0,640,3.28366859878771,3.34337166422021,3.28366859878771,3.34337166422021,1339.96469729754,0.0,1.0
2000-03-23,6.875,6.875,6.875,6.875,1200,3.28366859878771,3.28366859878771,3.28366859878771,3.28366859878771,2512.43380743288,0.0,1.0
2000-03-24,6.88,6.88,6.88,6.88,0,3.28605672140501,3.28605672140501,3.28605672140501,3.28605672140501,0,0.0,1.0
2000-03-27,6.875,6.875,6.5,6.625,4640,3.28366859878771,3.28366859878771,3.1045594024902,3.1642624679227,9714.74405540714,0.0,1.0
2000-03-28,7.25,7.25,6.5,6.5,1600,3.46277779508522,3.46277779508522,3.1045594024902,3.1045594024902,3349.91174324384,0.0,1.0
2000-03-29,6.625,6.75,6.375,6.75,1440,3.1642624679227,3.2239655333552,3.04485633705769,3.2239655333552,3014.92056891946,0.0,1.0
2000-03-30,6.75,7.125,6.625,7.125,13440,3.2239655333552,3.40307472965272,3.1642624679227,3.40307472965272,28139.2586432483,0.0,1.0
2000-03-31,7.0,7.0,6.75,6.75,3760,3.34337166422021,3.34337166422021,3.2239655333552,3.2239655333552,7872.29259662304,0.0,1.0
2000-04-03,7.0,7.0,7.0,7.0,0,3.34337166422021,3.34337166422021,3.34337166422021,3.34337166422021,0,0.0,1.0
2000-04-04,6.75,7.0,6.75,7.0,7280,3.2239655333552,3.34337166422021,3.2239655333552,3.34337166422021,15242.0984317595,0.0,1.0
2000-04-05,6.5,6.5,6.5,6.5,1680,3.1045594024902,3.1045594024902,3.1045594024902,3.1045594024902,3517.40733040603,0.0,1.0
2000-04-06,6.375,6.375,6.375,6.375,80,3.04485633705769,3.04485633705769,3.04485633705769,3.04485633705769,167.495587162192,0.0,1.0
2000-04-07,6.25,7.063,5.0,6.875,21440,2.98515327162519,3.37346200919819,2.38812261730015,3.28366859878771,44888.8173594675,0.0,1.0
2000-04-10,6.375,6.375,6.125,6.25,2400,3.04485633705769,3.04485633705769,2.92545020619268,2.98515327162519,5024.86761486577,0.0,1.0
2000-04-11,6.5,6.625,6.5,6.625,1200,3.1045594024902,3.1642624679227,3.1045594024902,3.1642624679227,2512.43380743288,0.0,1.0
2000-04-12,6.375,6.5,6.375,6.5,2480,3.04485633705769,3.1045594024902,3.04485633705769,3.1045594024902,5192.36320202796,0.0,1.0
2000-04-13,5.875,6.125,5.875,6.125,11280,2.80604407532768,2.92545020619268,2.80604407532768,2.92545020619268,23616.8777898691,0.0,1.0
2000-04-14,5.75,5.875,5.75,5.875,5200,2.74634100989517,2.80604407532768,2.74634100989517,2.80604407532768,10887.2131655425,0.0,1.0
2000-04-17,5.75,5.75,5.75,5.75,640,2.74634100989517,2.74634100989517,2.74634100989517,2.74634100989517,1339.96469729754,0.0,1.0
2000-04-18,5.375,5.75,5.375,5.75,5760,2.56723181359766,2.74634100989517,2.56723181359766,2.74634100989517,12059.6822756778,0.0,1.0
2000-04-19,5.875,5.875,5.875,5.875,1040,2.80604407532768,2.80604407532768,2.80604407532768,2.80604407532768,2177.4426331085,0.0,1.0
2000-04-20,5.5,5.5,5.5,5.5,5440,2.62693487903017,2.62693487903017,2.62693487903017,2.62693487903017,11389.6999270291,0.0,1.0
2000-04-24,5.5,5.5,5.5,5.5,0,2.62693487903017,2.62693487903017,2.62693487903017,2.62693487903017,0,0.0,1.0
2000-04-25,5.188,7.25,5.0,6.0,10640,2.47791602771064,3.46277779508522,2.38812261730015,2.86574714076018,22276.9130925715,0.0,1.0
2000-04-26,6.0,6.375,5.125,6.375,2400,2.86574714076018,3.04485633705769,2.44782568273265,3.04485633705769,5024.86761486577,0.0,1.0
2000-04-27,6.0,6.0,6.0,6.0,0,2.86574714076018,2.86574714076018,2.86574714076018,2.86574714076018,0,0.0,1.0
2000-04-28,6.0,6.0,6.0,6.0,0,2.86574714076018,2.86574714076018,2.86574714076018,2.86574714076018,0,0.0,1.0
2000-05-01,5.5,5.594,5.5,5.594,3040,2.62693487903017,2.67183158423541,2.62693487903017,2.67183158423541,6364.83231216329,0.0,1.0
2000-05-02,5.625,5.625,5.5,5.5,2240,2.68663794446267,2.68663794446267,2.62693487903017,2.62693487903017,4689.87644054138,0.0,1.0
2000-05-03,5.563,5.625,5.563,5.625,880,2.65702522400815,2.68663794446267,2.65702522400815,2.68663794446267,1842.45145878411,0.0,1.0
2000-05-04,5.5,5.563,5.5,5.5,3360,2.62693487903017,2.65702522400815,2.62693487903017,2.62693487903017,7034.81466081206,0.0,1.0
2000-05-05,6.0,6.0,5.625,5.625,4080,2.86574714076018,2.86574714076018,2.68663794446267,2.68663794446267,8542.27494527181,0.0,1.0
2000-05-08,5.625,6.0,5.625,6.0,1200,2.68663794446267,2.86574714076018,2.68663794446267,2.86574714076018,2512.43380743288,0.0,1.0
2000-05-09,5.75,5.75,5.75,5.75,480,2.74634100989517,2.74634100989517,2.74634100989517,2.74634100989517,1004.97352297315,0.0,1.0
2000-05-10,5.75,5.75,5.75,5.75,0,2.74634100989517,2.74634100989517,2.74634100989517,2.74634100989517,0,0.0,1.0
2000-05-11,5.75,5.75,5.75,5.75,0,2.74634100989517,2.74634100989517,2.74634100989517,2.74634100989517,0,0.0,1.0
2000-05-12,5.875,5.875,5.5,5.75,3040,2.80604407532768,2.80604407532768,2.62693487903017,2.74634100989517,6364.8323121633,0.0,1.0
2000-05-15,5.88,5.88,5.88,5.88,0,2.80843219794498,2.80843219794498,2.80843219794498,2.80843219794498,0,0.0,1.0
2000-05-16,6.625,6.625,6.375,6.375,14000,3.1642624679227,3.1642624679227,3.04485633705769,3.04485633705769,29311.7277533836,0.0,1.0
2000-05-17,6.625,6.625,6.063,6.063,240,3.1642624679227,3.1642624679227,2.89583748573816,2.89583748573816,502.486761486577,0.0,1.0
2000-05-18,6.625,6.625,6.625,6.625,2800,3.1642624679227,3.1642624679227,3.1642624679227,3.1642624679227,5862.34555067673,0.0,1.0
2000-05-19,6.625,6.625,6.625,6.625,1760,3.1642624679227,3.1642624679227,3.1642624679227,3.1642624679227,3684.90291756823,0.0,1.0
2000-05-22,6.0,6.813,5.5,6.813,15680,2.86574714076018,3.25405587833319,2.62693487903017,3.25405587833319,32829.1350837897,0.0,1.0
2000-05-23,6.0,6.0,5.563,5.563,5680,2.86574714076018,2.86574714076018,2.65702522400815,2.65702522400815,11892.1866885157,0.0,1.0
2000-05-24,6.0,6.0,6.0,6.0,0,2.86574714076018,2.86574714076018,2.86574714076018,2.86574714076018,0,0.0,1.0
2000-05-25,6.0,6.0,6.0,6.0,4800,2.86574714076018,2.86574714076018,2.86574714076018,2.86574714076018,10049.7352297315,0.0,1.0
2000-05-26,6.0,6.0,6.0,6.0,0,2.86574714076018,2.86574714076018,2.86574714076018,2.86574714076018,0,0.0,1.0
2000-05-30,6.0,6.0,6.0,6.0,5440,2.86574714076018,2.86574714076018,2.86574714076018,2.86574714076018,11389.6999270291,0.0,1.0
2000-05-31,6.0,6.0,6.0,6.0,0,2.86574714076018,2.86574714076018,2.86574714076018,2.86574714076018,0,0.0,1.0
2000-06-01,6.0,6.0,5.5,5.5,5600,2.86574714076018,2.86574714076018,2.62693487903017,2.62693487903017,11724.6911013535,0.0,1.0
2000-06-02,6.0,6.0,6.0,6.0,0,2.86574714076018,2.86574714076018,2.86574714076018,2.86574714076018,0,0.0,1.0
2000-06-05,5.75,5.75,5.5,5.75,1280,2.74634100989517,2.74634100989517,2.62693487903017,2.74634100989517,2679.92939459508,0.0,1.0
2000-06-06,5.75,5.75,5.75,5.75,0,2.74634100989517,2.74634100989517,2.74634100989517,2.74634100989517,0,0.0,1.0
2000-06-07,5.75,5.75,5.75,5.75,0,2.74634100989517,2.74634100989517,2.74634100989517,2.74634100989517,0,0.0,1.0
2000-06-08,5.5,6.25,5.5,6.25,640,2.62693487903017,2.98515327162519,2.62693487903017,2.98515327162519,1339.96469729754,0.0,1.0
2000-06-09,5.75,6.0,5.75,6.0,5680,2.74634100989517,2.86574714076018,2.74634100989517,2.86574714076018,11892.1866885157,0.0,1.0
2000-06-12,5.75,5.75,5.75,5.75,3840,2.74634100989517,2.74634100989517,2.74634100989517,2.74634100989517,8039.78818378524,0.0,1.0
2000-06-13,5.5,5.5,5.5,5.5,19840,2.62693487903017,2.62693487903017,2.62693487903017,2.62693487903017,41538.9056162236,0.0,1.0
2000-06-14,5.625,5.75,5.625,5.75,4880,2.70574292540107,2.76587054596554,2.70574292540107,2.76587054596554,10145.0879691134,0.04,1.0
2000-06-15,5.63,5.63,5.63,5.63,0,2.70814803022365,2.70814803022365,2.70814803022365,2.70814803022365,0,0.0,1.0
2000-06-16,5.875,6.219,5.5,6.219,4400,2.82599816653001,2.99146937832342,2.6456153048366,2.99146937832342,9147.21046395466,0.0,1.0
2000-06-19,5.75,5.75,5.75,5.75,3280,2.76587054596554,2.76587054596554,2.76587054596554,2.76587054596554,6818.82961858439,0.0,1.0
2000-06-20,5.375,5.5,5.375,5.375,11760,2.58548768427213,2.6456153048366,2.58548768427213,2.58548768427213,24447.998876388,0.0,1.0
2000-06-21,5.37,5.37,5.37,5.37,0,2.58308257944956,2.58308257944956,2.58308257944956,2.58308257944956,0,0.0,1.0
2000-06-22,5.438,5.438,5.438,5.438,560,2.61579200503663,2.61579200503663,2.61579200503663,2.61579200503663,1164.19042268514,0.0,1.0
2000-06-23,5.44,5.44,5.44,5.44,0,2.61675404696566,2.61675404696566,2.61675404696566,2.61675404696566,0,0.0,1.0
2000-06-26,5.719,5.719,5.063,5.5,7440,2.75095889606555,2.75095889606555,2.43540914334322,2.6456153048366,15467.1013299597,0.0,1.0
2000-06-27,5.125,5.125,5.063,5.063,1360,2.4652324431432,2.4652324431432,2.43540914334322,2.43540914334322,2827.31959794962,0.0,1.0
2000-06-28,5.25,5.25,5.125,5.125,3040,2.52536006370767,2.52536006370767,2.4652324431432,2.4652324431432,6319.89086600504,0.0,1.0
2000-06-29,5.188,5.188,5.188,5.188,1200,2.49553676390769,2.49553676390769,2.49553676390769,2.49553676390769,2494.69376289673,0.0,1.0
2000-06-30,5.5,5.5,4.875,5.156,10640,2.6456153048366,2.6456153048366,2.34497720201426,2.48014409304319,22119.6180310177,0.0,1.0
2000-07-03,5.0,5.0,5.0,5.0,2160,2.40510482257873,2.40510482257873,2.40510482257873,2.40510482257873,4490.44877321411,0.0,1.0
2000-07-05,5.5,5.5,5.0,5.0,7360,2.6456153048366,2.6456153048366,2.40510482257873,2.40510482257873,15300.7884124333,0.0,1.0
2000-07-06,5.938,5.938,5.25,5.25,5280,2.8563024872945,2.8563024872945,2.52536006370767,2.52536006370767,10976.6525567456,0.0,1.0
2000-07-07,5.94,5.94,5.94,5.94,0,2.85726452922353,2.85726452922353,2.85726452922353,2.85726452922353,0,0.0,1.0
2000-07-10,6.313,6.313,6.063,6.063,11200,3.0366853489879,3.0366853489879,2.91643010785897,2.91643010785897,23283.8084537028,0.0,1.0
2000-07-11,6.0,6.0,6.0,6.0,160,2.88612578709448,2.88612578709448,2.88612578709448,2.88612578709448,332.625835052897,0.0,1.0
2000-07-12,5.25,5.25,5.25,5.25,400,2.52536006370767,2.52536006370767,2.52536006370767,2.52536006370767,831.564587632242,0.0,1.0
2000-07-13,5.25,5.25,5.25,5.25,0,2.52536006370767,2.52536006370767,2.52536006370767,2.52536006370767,0,0.0,1.0
2000-07-14,5.0,5.25,5.0,5.25,2240,2.40510482257873,2.52536006370767,2.40510482257873,2.52536006370767,4656.76169074056,0.0,1.0
2000-07-17,5.25,5.25,4.938,4.938,2880,2.52536006370767,2.52536006370767,2.37528152277875,2.37528152277875,5987.26503095214,0.0,1.0
2000-07-18,5.25,5.25,5.25,5.25,0,2.52536006370767,2.52536006370767,2.52536006370767,2.52536006370767,0,0.0,1.0
2000-07-19,5.125,5.125,4.75,4.938,800,2.4652324431432,2.4652324431432,2.28484958144979,2.37528152277875,1663.12917526448,0.0,1.0
2000-07-20,5.12,5.12,5.12,5.12,0,2.46282733832062,2.46282733832062,2.46282733832062,2.46282733832062,0,0.0,1.0
2000-07-21,5.75,5.75,5.75,5.75,1040,2.76587054596554,2.76587054596554,2.76587054596554,2.76587054596554,2162.06792784383,0.0,1.0
2000-07-24,5.25,5.25,5.25,5.25,1600,2.52536006370767,2.52536006370767,2.52536006370767,2.52536006370767,3326.25835052897,0.0,1.0
2000-07-25,5.0,5.0,5.0,5.0,1680,2.40510482257873,2.40510482257873,2.40510482257873,2.40510482257873,3492.57126805542,0.0,1.0
2000-07-26,5.0,5.75,5.0,5.75,9840,2.40510482257873,2.76587054596554,2.40510482257873,2.76587054596554,20456.4888557532,0.0,1.0
2000-07-27,5.375,5.625,4.875,5.0,19200,2.58548768427213,2.70574292540107,2.34497720201426,2.40510482257873,39915.1002063477,0.0,1.0
2000-07-28,5.375,5.375,5.25,5.375,1600,2.58548768427213,2.58548768427213,2.52536006370767,2.58548768427213,3326.25835052898,0.0,1.0
2000-07-31,5.5,5.5,5.5,5.5,160,2.6456153048366,2.6456153048366,2.6456153048366,2.6456153048366,332.625835052898,0.0,1.0
2000-08-01,5.25,5.25,5.25,5.25,560,2.52536006370767,2.52536006370767,2.52536006370767,2.52536006370767,1164.19042268514,0.0,1.0
2000-08-02,5.25,5.25,5.25,5.25,0,2.52536006370767,2.52536006370767,2.52536006370767,2.52536006370767,0,0.0,1.0
2000-08-03,5.25,5.25,5.25,5.25,0,2.52536006370767,2.52536006370767,2.52536006370767,2.52536006370767,0,0.0,1.0
2000-08-04,5.25,5.25,5.25,5.25,0,2.52536006370767,2.52536006370767,2.52536006370767,2.52536006370767,0,0.0,1.0
2000-08-07,5.875,5.875,5.688,5.688,8480,2.82599816653001,2.82599816653001,2.73604724616556,2.73604724616556,17629.1692578035,0.0,1.0
2000-08-08,5.313,5.313,5.313,5.313,480,2.55566438447216,2.55566438447216,2.55566438447216,2.55566438447216,997.877505158691,0.0,1.0
2000-08-09,5.313,5.313,5.313,5.313,880,2.55566438447216,2.55566438447216,2.55566438447216,2.55566438447216,1829.44209279093,0.0,1.0
2000-08-10,5.31,5.31,5.31,5.31,0,2.55422132157861,2.55422132157861,2.55422132157861,2.55422132157861,0,0.0,1.0
2000-08-11,5.375,5.375,5.375,5.375,640,2.58548768427213,2.58548768427213,2.58548768427213,2.58548768427213,1330.50334021159,0.0,1.0
2000-08-14,5.813,5.813,5.75,5.75,640,2.79617486673003,2.79617486673003,2.76587054596554,2.76587054596554,1330.50334021159,0.0,1.0
2000-08-15,5.813,5.813,5.75,5.75,0,2.79617486673003,2.79617486673003,2.76587054596554,2.76587054596554,0,0.0,1.0
2000-08-16,5.0,5.31,5.0,5.31,240,2.40510482257873,2.55422132157861,2.40510482257873,2.55422132157861,498.938752579346,0.0,1.0
2000-08-17,5.0,5.0,5.0,5.0,0,2.40510482257873,2.40510482257873,2.40510482257873,2.40510482257873,0,0.0,1.0
2000-08-18,5.0,5.0,5.0,5.0,0,2.40510482257873,2.40510482257873,2.40510482257873,2.40510482257873,0,0.0,1.0
2000-08-21,5.125,5.125,5.125,5.125,1200,2.4652324431432,2.4652324431432,2.4652324431432,2.4652324431432,2494.69376289673,0.0,1.0
2000-08-22,5.5,5.5,5.125,5.125,6560,2.6456153048366,2.6456153048366,2.4652324431432,2.4652324431432,13637.6592371688,0.0,1.0
2000-08-23,5.75,5.875,5.375,5.375,2480,2.76587054596554,2.82599816653001,2.58548768427213,2.58548768427213,5155.7004433199,0.0,1.0
2000-08-24,5.0,5.75,5.0,5.75,2960,2.40510482257873,2.76587054596554,2.40510482257873,2.76587054596554,6153.5779484786,0.0,1.0
2000-08-25,5.375,5.75,5.0,5.0,2560,2.58548768427213,2.76587054596554,2.40510482257873,2.40510482257873,5322.01336084636,0.0,1.0
2000-08-28,5.125,5.125,5.125,5.125,480,2.4652324431432,2.4652324431432,2.4652324431432,2.4652324431432,997.877505158691,0.0,1.0
2000-08-29,5.125,5.125,5.125,5.125,80,2.4652324431432,2.4652324431432,2.4652324431432,2.4652324431432,166.312917526448,0.0,1.0
2000-08-30,5.0,5.125,5.0,5.125,800,2.40510482257873,2.4652324431432,2.40510482257873,2.4652324431432,1663.12917526449,0.0,1.0
2000-08-31,5.0,5.0,5.0,5.0,8160,2.40510482257873,2.40510482257873,2.40510482257873,2.40510482257873,16963.9175876978,0.0,1.0
2000-09-01,5.813,6.0,5.125,5.125,8480,2.79617486673003,2.88612578709448,2.4652324431432,2.4652324431432,17629.1692578036,0.0,1.0
2000-09-05,6.0,6.0,6.0,6.0,240,2.88612578709448,2.88612578709448,2.88612578709448,2.88612578709448,498.938752579345,0.0,1.0
2000-09-06,5.813,5.813,5.813,5.813,160,2.79617486673003,2.79617486673003,2.79617486673003,2.79617486673003,332.625835052897,0.0,1.0
2000-09-07,5.5,5.5,5.5,5.5,480,2.6456153048366,2.6456153048366,2.6456153048366,2.6456153048366,997.877505158693,0.0,1.0
2000-09-08,5.5,5.5,5.5,5.5,0,2.6456153048366,2.6456153048366,2.6456153048366,2.6456153048366,0,0.0,1.0
2000-09-11,5.5,5.5,5.438,5.5,800,2.6456153048366,2.6456153048366,2.61579200503663,2.6456153048366,1663.12917526449,0.0,1.0
2000-09-12,5.125,5.125,5.125,5.125,80,2.4652324431432,2.4652324431432,2.4652324431432,2.4652324431432,166.312917526448,0.0,1.0
2000-09-13,5.5,5.5,5.5,5.5,800,2.66485614341723,2.66485614341723,2.66485614341723,2.66485614341723,1651.12102237449,0.04,1.0
2000-09-14,5.188,5.5,5.188,5.5,1840,2.51368612219066,2.66485614341723,2.51368612219066,2.66485614341723,3797.57835146132,0.0,1.0
2000-09-15,5.25,5.5,5.25,5.5,2800,2.54372631871645,2.66485614341723,2.54372631871645,2.66485614341723,5778.92357831071,0.0,1.0
2000-09-18,5.125,5.188,5.125,5.188,800,2.48316140636606,2.51368612219066,2.48316140636606,2.51368612219066,1651.12102237449,0.0,1.0
2000-09-19,5.125,5.188,5.125,5.188,1360,2.48316140636606,2.51368612219066,2.48316140636606,2.51368612219066,2806.90573803663,0.0,1.0
2000-09-20,5.125,5.125,5.125,5.125,8000,2.48316140636606,2.48316140636606,2.48316140636606,2.48316140636606,16511.2102237449,0.0,1.0
2000-09-21,5.12,5.12,5.12,5.12,0,2.48073880987204,2.48073880987204,2.48073880987204,2.48073880987204,0,0.0,1.0
2000-09-22,5.438,5.438,5.125,5.125,240,2.63481594689144,2.63481594689144,2.48316140636606,2.48316140636606,495.336306712346,0.0,1.0
2000-09-25,5.44,5.44,5.44,5.44,0,2.63578498548904,2.63578498548904,2.63578498548904,2.63578498548904,0,0.0,1.0
2000-09-26,5.125,5.125,5.125,5.125,4640,2.48316140636606,2.48316140636606,2.48316140636606,2.48316140636606,9576.50192977203,0.0,1.0
2000-09-27,5.125,5.188,5.125,5.188,5440,2.48316140636606,2.51368612219066,2.48316140636606,2.51368612219066,11227.6229521465,0.0,1.0
2000-09-28,5.0,5.125,5.0,5.125,7040,2.42259649401567,2.48316140636606,2.42259649401567,2.48316140636606,14529.8649968955,0.0,1.0
2000-09-29,5.063,5.063,5.063,5.063,80,2.45312120984026,2.45312120984026,2.45312120984026,2.45312120984026,165.112102237449,0.0,1.0
2000-10-02,5.063,5.25,5.063,5.25,11760,2.45312120984026,2.54372631871645,2.45312120984026,2.54372631871645,24271.479028905,0.0,1.0
2000-10-03,5.125,5.25,5.125,5.25,2160,2.48316140636606,2.54372631871645,2.48316140636606,2.54372631871645,4458.02676041112,0.0,1.0
2000-10-04,5.12,5.12,5.12,5.12,0,2.48073880987204,2.48073880987204,2.48073880987204,2.48073880987204,0,0.0,1.0
2000-10-05,5.234,5.234,5.078,5.078,1040,2.5359740099356,2.5359740099356,2.46038899932231,2.46038899932231,2146.45732908684,0.0,1.0
2000-10-06,5.063,5.063,5.063,5.063,2560,2.45312120984026,2.45312120984026,2.45312120984026,2.45312120984026,5283.58727159837,0.0,1.0
2000-10-09,5.063,5.063,5.063,5.063,160,2.45312120984026,2.45312120984026,2.45312120984026,2.45312120984026,330.224204474898,0.0,1.0
2000-10-10,5.0,5.0,5.0,5.0,160,2.42259649401567,2.42259649401567,2.42259649401567,2.42259649401567,330.224204474897,0.0,1.0
2000-10-11,5.0,5.031,5.0,5.0,7280,2.42259649401567,2.43761659227856,2.42259649401567,2.42259649401567,15025.2013036078,0.0,1.0
2000-10-12,4.75,5.0,4.75,5.0,54560,2.30146666931488,2.42259649401567,2.30146666931488,2.42259649401567,112606.45372594,0.0,1.0
2000-10-13,5.5,5.5,5.0,5.0,1840,2.66485614341723,2.66485614341723,2.42259649401567,2.42259649401567,3797.57835146133,0.0,1.0
2000-10-16,5.5,5.5,5.438,5.5,15440,2.66485614341723,2.66485614341723,2.63481594689144,2.66485614341723,31866.6357318277,0.0,1.0
2000-10-17,4.75,4.813,4.75,4.813,34160,2.30146666931488,2.33199138513948,2.30146666931488,2.33199138513948,70502.8676553908,0.0,1.0
2000-10-18,4.75,5.0,4.75,5.0,4560,2.30146666931488,2.42259649401567,2.30146666931488,2.42259649401567,9411.3898275346,0.0,1.0
2000-10-19,4.75,4.75,4.0,4.75,7200,2.30146666931488,2.30146666931488,1.93807719521253,2.30146666931488,14860.0892013704,0.0,1.0
2000-10-20,4.938,4.938,4.938,4.938,80,2.39255629748987,2.39255629748987,2.39255629748987,2.39255629748987,165.112102237449,0.0,1.0
2000-10-23,5.0,5.063,5.0,5.063,1040,2.42259649401567,2.45312120984026,2.42259649401567,2.45312120984026,2146.45732908683,0.0,1.0
2000-10-24,5.063,5.063,5.063,5.063,1600,2.45312120984026,2.45312120984026,2.45312120984026,2.45312120984026,3302.24204474898,0.0,1.0
2000-10-25,4.813,5.063,4.813,5.063,560,2.33199138513948,2.45312120984026,2.33199138513948,2.45312120984026,1155.78471566214,0.0,1.0
2000-10-26,4.81,4.81,4.81,4.81,0,2.33053782724307,2.33053782724307,2.33053782724307,2.33053782724307,0,0.0,1.0
2000-10-27,4.875,4.875,4.25,4.75,22480,2.36203158166527,2.36203158166527,2.05920701991332,2.30146666931488,46396.5007287232,0.0,1.0
2000-10-30,4.938,5.0,4.625,4.625,9680,2.39255629748987,2.42259649401567,2.24090175696449,2.24090175696449,19978.5643707313,0.0,1.0
2000-10-31,3.75,4.0,3.75,4.0,2160,1.81694737051175,1.93807719521253,1.81694737051175,1.93807719521253,4458.02676041112,0.0,1.0
2000-11-01,4.375,4.375,4.25,4.25,1760,2.11977193226371,2.11977193226371,2.05920701991332,2.05920701991332,3632.46624922387,0.0,1.0
2000-11-02,4.5,4.5,4.375,4.438,3280,2.1803368446141,2.1803368446141,2.11977193226371,2.15029664808831,6769.5961917354,0.0,1.0
2000-11-03,4.25,4.25,4.0,4.0,240,2.05920701991332,2.05920701991332,1.93807719521253,1.93807719521253,495.336306712346,0.0,1.0
2000-11-06,4.25,4.313,4.25,4.313,3280,2.05920701991332,2.08973173573791,2.05920701991332,2.08973173573791,6769.59619173539,0.0,1.0
2000-11-07,4.25,4.25,4.25,4.25,0,2.05920701991332,2.05920701991332,2.05920701991332,2.05920701991332,0,0.0,1.0
2000-11-08,4.25,4.25,4.25,4.25,1840,2.05920701991332,2.05920701991332,2.05920701991332,2.05920701991332,3797.57835146132,0.0,1.0
2000-11-09,4.25,4.25,4.25,4.25,2880,2.05920701991332,2.05920701991332,2.05920701991332,2.05920701991332,5944.03568054815,0.0,1.0
2000-11-10,4.25,4.25,4.0,4.0,1840,2.05920701991332,2.05920701991332,1.93807719521253,1.93807719521253,3797.57835146132,0.0,1.0
2000-11-13,3.75,4.25,3.75,4.25,5840,1.81694737051175,2.05920701991332,1.81694737051175,2.05920701991332,12053.1834633338,0.0,1.0
2000-11-14,3.75,3.875,3.75,3.813,3360,1.81694737051175,1.87751228286214,1.81694737051175,1.84747208633635,6934.70829397285,0.0,1.0
2000-11-15,4.25,4.25,4.0,4.0,400,2.05920701991332,2.05920701991332,1.93807719521253,1.93807719521253,825.560511187243,0.0,1.0
2000-11-16,3.875,3.875,3.875,3.875,880,1.87751228286214,1.87751228286214,1.87751228286214,1.87751228286214,1816.23312461194,0.0,1.0
2000-11-17,4.75,5.0,4.5,4.5,14400,2.30146666931488,2.42259649401567,2.1803368446141,2.1803368446141,29720.1784027408,0.0,1.0
2000-11-20,4.75,4.75,4.75,4.75,560,2.30146666931488,2.30146666931488,2.30146666931488,2.30146666931488,1155.78471566214,0.0,1.0
2000-11-21,4.375,4.5,4.375,4.5,11600,2.11977193226371,2.1803368446141,2.11977193226371,2.1803368446141,23941.2548244301,0.0,1.0
2000-11-22,4.0,4.125,4.0,4.063,482080,1.93807719521253,1.99864210756292,1.93807719521253,1.96860191103713,994965.528082869,0.0,1.0
2000-11-24,4.0,4.156,4.0,4.156,2880,1.93807719521253,2.01366220582582,1.93807719521253,2.01366220582582,5944.03568054817,0.0,1.0
2000-11-27,4.125,4.125,4.0,4.0,8000,1.99864210756292,1.99864210756292,1.93807719521253,1.93807719521253,16511.2102237449,0.0,1.0
2000-11-28,4.75,4.75,4.0,4.0,12240,2.30146666931488,2.30146666931488,1.93807719521253,1.93807719521253,25262.1516423297,0.0,1.0
2000-11-29,4.375,4.891,4.375,4.891,1200,2.11977193226371,2.36978389044612,2.11977193226371,2.36978389044612,2476.68153356173,0.0,1.0
2000-11-30,4.125,4.125,4.125,4.125,3760,1.99864210756292,1.99864210756292,1.99864210756292,1.99864210756292,7760.26880516012,0.0,1.0
2000-12-01,4.625,4.625,4.625,4.625,1760,2.24090175696449,2.24090175696449,2.24090175696449,2.24090175696449,3632.46624922388,0.0,1.0
2000-12-04,4.063,4.375,3.875,4.375,10480,1.96860191103713,2.11977193226371,1.87751228286214,2.11977193226371,21629.6853931058,0.0,1.0
2000-12-05,4.0,4.313,4.0,4.063,8240,1.93807719521253,2.08973173573791,1.93807719521253,1.96860191103713,17006.5465304573,0.0,1.0
2000-12-06,4.0,4.0,4.0,4.0,0,1.93807719521253,1.93807719521253,1.93807719521253,1.93807719521253,0,0.0,1.0
2000-12-07,4.0,4.0,3.938,4.0,15680,1.93807719521253,1.93807719521253,1.90803699868674,1.93807719521253,32361.97203854,0.0,1.0
2000-12-08,3.938,4.0,3.938,3.938,3600,1.90803699868674,1.93807719521253,1.90803699868674,1.90803699868674,7430.0446006852,0.0,1.0
2000-12-11,4.0,4.0,3.938,3.938,2000,1.93807719521253,1.93807719521253,1.90803699868674,1.90803699868674,4127.80255593623,0.0,1.0
2000-12-12,4.25,4.25,4.0,4.0,480,2.05920701991332,2.05920701991332,1.93807719521253,1.93807719521253,990.672613424692,0.0,1.0
2000-12-13,4.19,4.19,4.19,4.19,0,2.04951663393725,2.04951663393725,2.04951663393725,2.04951663393725,0,0.04,1.0
2000-12-14,3.938,3.938,3.938,3.938,3600,1.9262521490322,1.9262521490322,1.9262521490322,1.9262521490322,7359.78413164798,0.0,1.0
2000-12-15,4.0,4.0,4.0,4.0,1040,1.95657912547709,1.95657912547709,1.95657912547709,1.95657912547709,2126.15986025387,0.0,1.0
2000-12-18,3.813,4.063,3.813,4.063,10000,1.86510905136104,1.98739524670336,1.86510905136104,1.98739524670336,20443.8448101333,0.0,1.0
2000-12-19,3.75,3.938,3.75,3.906,7360,1.83429293013477,1.9262521490322,1.83429293013477,1.91059951602838,15046.6697802581,0.0,1.0
2000-12-20,3.438,3.75,3.438,3.75,6640,1.68167975834756,1.83429293013477,1.68167975834756,1.83429293013477,13574.7129539285,0.0,1.0
2000-12-21,3.25,3.75,3.25,3.438,33360,1.58972053945014,1.83429293013477,1.58972053945014,1.68167975834756,68200.6662866046,0.0,1.0
2000-12-22,3.125,3.5,2.938,3.188,112800,1.52857744177898,1.71200673479246,1.43710736766292,1.55939356300524,230606.569458303,0.0,1.0
2000-12-26,3.25,3.5,3.06,3.25,11200,1.58972053945014,1.71200673479246,1.49678303098998,1.58972053945014,22897.1061873493,0.0,1.0
2000-12-27,3.094,3.25,3.0,3.063,14880,1.51341395355653,1.58972053945014,1.46743434410782,1.49825046533408,30420.4410774784,0.0,1.0
2000-12-28,3.375,3.813,3.0,3.563,10960,1.6508636371213,1.86510905136104,1.46743434410782,1.74282285601872,22406.4539119061,0.0,1.0
2000-12-29,3.438,3.625,3.094,3.375,55360,1.68167975834756,1.77314983246361,1.51341395355653,1.6508636371213,113177.124868898,0.0,1.0
2001-01-02,3.75,3.75,3.5,3.5,5760,1.83429293013477,1.83429293013477,1.71200673479246,1.71200673479246,11775.6546106368,0.0,1.0
2001-01-03,4.0,4.0,3.813,3.938,6240,1.95657912547709,1.95657912547709,1.86510905136104,1.9262521490322,12756.9591615232,0.0,1.0
2001-01-04,4.5,4.5,4.125,4.25,3760,2.20115151616173,2.20115151616173,2.01772222314825,2.07886532081941,7686.88564861012,0.0,1.0
2001-01-05,3.5,4.266,3.5,4.266,2960,1.71200673479246,2.08669163732132,1.71200673479246,2.08669163732132,6051.37806379944,0.0,1.0
2001-01-08,4.0,4.0,3.625,3.688,2560,1.95657912547709,1.95657912547709,1.77314983246361,1.80396595368988,5233.62427139413,0.0,1.0
2001-01-09,3.625,3.625,3.625,3.625,80,1.77314983246361,1.77314983246361,1.77314983246361,1.77314983246361,163.550758481067,0.0,1.0
2001-01-10,4.25,4.25,4.25,4.25,1360,2.07886532081941,2.07886532081941,2.07886532081941,2.07886532081941,2780.36289417813,0.0,1.0
2001-01-11,4.375,4.375,4.0,4.0,6560,2.14000841849057,2.14000841849057,1.95657912547709,1.95657912547709,13411.1621954474,0.0,1.0
2001-01-12,4.5,4.5,3.688,3.688,480,2.20115151616173,2.20115151616173,1.80396595368988,1.80396595368988,981.304550886398,0.0,1.0
2001-01-16,4.0,4.0,4.0,4.0,400,1.95657912547709,1.95657912547709,1.95657912547709,1.95657912547709,817.753792405333,0.0,1.0
2001-01-17,4.438,4.438,4.438,4.438,160,2.17082453971683,2.17082453971683,2.17082453971683,2.17082453971683,327.101516962133,0.0,1.0
2001-01-18,4.125,4.125,4.125,4.125,2480,2.01772222314825,2.01772222314825,2.01772222314825,2.01772222314825,5070.07351291306,0.0,1.0
2001-01-19,4.12,4.12,4.12,4.12,0,2.0152764992414,2.0152764992414,2.0152764992414,2.0152764992414,0,0.0,1.0
2001-01-22,4.0,4.0,4.0,4.0,400,1.95657912547709,1.95657912547709,1.95657912547709,1.95657912547709,817.753792405333,0.0,1.0
2001-01-23,4.125,4.125,4.063,4.125,2560,2.01772222314825,2.01772222314825,1.98739524670336,2.01772222314825,5233.62427139413,0.0,1.0
2001-01-24,4.375,4.625,4.375,4.375,2400,2.14000841849057,2.26229461383289,2.14000841849057,2.14000841849057,4906.52275443199,0.0,1.0
2001-01-25,4.38,4.38,4.38,4.38,0,2.14245414239742,2.14245414239742,2.14245414239742,2.14245414239742,0,0.0,1.0
2001-01-26,4.38,4.38,4.38,4.38,0,2.14245414239742,2.14245414239742,2.14245414239742,2.14245414239742,0,0.0,1.0
2001-01-29,4.25,4.375,4.25,4.375,4000,2.07886532081941,2.14000841849057,2.07886532081941,2.14000841849057,8177.53792405332,0.0,1.0
2001-01-30,4.25,4.25,4.25,4.25,0,2.07886532081941,2.07886532081941,2.07886532081941,2.07886532081941,0,0.0,1.0
2001-01-31,4.5,4.5,4.5,4.5,160,2.20115151616173,2.20115151616173,2.20115151616173,2.20115151616173,327.101516962133,0.0,1.0
2001-02-01,4.375,4.375,4.25,4.25,6800,2.14000841849057,2.14000841849057,2.07886532081941,2.07886532081941,13901.8144708906,0.0,1.0
2001-02-02,4.375,4.375,4.375,4.375,5760,2.14000841849057,2.14000841849057,2.14000841849057,2.14000841849057,11775.6546106368,0.0,1.0
2001-02-05,4.38,4.38,4.38,4.38,0,2.14245414239742,2.14245414239742,2.14245414239742,2.14245414239742,0,0.0,1.0
2001-02-06,4.063,4.375,4.063,4.375,9440,1.98739524670336,2.14000841849057,1.98739524670336,2.14000841849057,19298.9895007658,0.0,1.0
2001-02-07,4.125,4.125,4.063,4.063,560,2.01772222314825,2.01772222314825,1.98739524670336,1.98739524670336,1144.85530936747,0.0,1.0
2001-02-08,4.125,4.125,4.125,4.125,560,2.01772222314825,2.01772222314825,2.01772222314825,2.01772222314825,1144.85530936747,0.0,1.0
2001-02-09,4.063,4.063,4.063,4.063,80,1.98739524670336,1.98739524670336,1.98739524670336,1.98739524670336,163.550758481066,0.0,1.0
2001-02-12,4.313,4.5,4.063,4.063,8000,2.10968144204567,2.20115151616173,1.98739524670336,1.98739524670336,16355.0758481067,0.0,1.0
2001-02-13,4.375,4.375,4.125,4.141,14480,2.14000841849057,2.14000841849057,2.01772222314825,2.02554853965016,29602.687285073,0.0,1.0
2001-02-14,4.063,4.125,4.063,4.125,3040,1.98739524670336,2.01772222314825,1.98739524670336,2.01772222314825,6214.92882228051,0.0,1.0
2001-02-15,4.188,4.25,4.188,4.25,800,2.04853834437451,2.07886532081941,2.04853834437451,2.07886532081941,1635.50758481067,0.0,1.0
2001-02-16,4.125,4.188,4.0,4.188,1840,2.01772222314825,2.04853834437451,1.95657912547709,2.04853834437451,3761.66744506453,0.0,1.0
2001-02-20,4.375,4.375,4.375,4.375,480,2.14000841849057,2.14000841849057,2.14000841849057,2.14000841849057,981.304550886398,0.0,1.0
2001-02-21,4.25,4.375,4.25,4.375,53600,2.07886532081941,2.14000841849057,2.07886532081941,2.14000841849057,109579.008182314,0.0,1.0
2001-02-22,4.375,4.375,4.375,4.375,4400,2.14000841849057,2.14000841849057,2.14000841849057,2.14000841849057,8995.29171645865,0.0,1.0
2001-02-23,4.5,4.5,4.313,4.313,12160,2.20115151616173,2.20115151616173,2.10968144204567,2.10968144204567,24859.7152891221,0.0,1.0
2001-02-26,4.375,4.375,4.375,4.375,4640,2.14000841849057,2.14000841849057,2.14000841849057,2.14000841849057,9485.94399190185,0.0,1.0
2001-02-27,4.38,4.38,4.38,4.38,0,2.14245414239742,2.14245414239742,2.14245414239742,2.14245414239742,0,0.0,1.0
2001-02-28,4.313,4.375,4.313,4.375,6880,2.10968144204567,2.14000841849057,2.10968144204567,2.14000841849057,14065.3652293717,0.0,1.0
2001-03-01,4.5,4.5,4.5,4.5,240,2.20115151616173,2.20115151616173,2.20115151616173,2.20115151616173,490.652275443199,0.0,1.0
2001-03-02,4.375,4.375,4.25,4.375,4160,2.14000841849057,2.14000841849057,2.07886532081941,2.14000841849057,8504.63944101545,0.0,1.0
2001-03-05,4.5,4.75,4.5,4.625,55760,2.20115151616173,2.32343771150405,2.20115151616173,2.26229461383289,113994.878661303,0.0,1.0
2001-03-06,4.25,4.5,4.25,4.375,2240,2.07886532081941,2.20115151616173,2.07886532081941,2.14000841849057,4579.42123746986,0.0,1.0
2001-03-07,4.25,4.25,4.25,4.25,0,2.07886532081941,2.07886532081941,2.07886532081941,2.07886532081941,0,0.0,1.0
2001-03-08,4.25,4.25,4.25,4.25,160,2.07886532081941,2.07886532081941,2.07886532081941,2.07886532081941,327.101516962133,0.0,1.0
2001-03-09,4.25,4.25,4.25,4.25,1040,2.07886532081941,2.07886532081941,2.07886532081941,2.07886532081941,2126.15986025386,0.0,1.0
2001-03-12,4.25,4.25,4.25,4.25,400,2.07886532081941,2.07886532081941,2.07886532081941,2.07886532081941,817.753792405332,0.0,1.0
2001-03-13,4.25,4.25,4.25,4.25,0,2.07886532081941,2.07886532081941,2.07886532081941,2.07886532081941,0,0.0,1.0
2001-03-14,4.094,4.094,4.094,4.094,880,2.0025587349258,2.0025587349258,2.0025587349258,2.0025587349258,1799.05834329173,0.0,1.0
2001-03-15,4.063,4.25,4.063,4.125,19040,1.98739524670336,2.07886532081941,1.98739524670336,2.01772222314825,38925.0805184937,0.0,1.0
2001-03-16,4.25,4.25,4.125,4.125,1280,2.07886532081941,2.07886532081941,2.01772222314825,2.01772222314825,2616.81213569706,0.0,1.0
2001-03-19,4.25,4.25,4.25,4.25,0,2.07886532081941,2.07886532081941,2.07886532081941,2.07886532081941,0,0.0,1.0
2001-03-20,4.125,4.625,4.125,4.5,5600,2.03728801440302,2.28423201614884,2.03728801440302,2.22249601571239,11338.6030039395,0.04,1.0
2001-03-21,4.0,4.125,3.375,4.125,16800,1.97555201396657,2.03728801440302,1.66687201178429,2.03728801440302,34015.8090118184,0.0,1.0
2001-03-22,4.063,4.188,4.0,4.0,6400,2.00666695818654,2.068402958623,1.97555201396657,1.97555201396657,12958.4034330737,0.0,1.0
2001-03-23,4.0,4.0,4.0,4.0,3280,1.97555201396657,1.97555201396657,1.97555201396657,1.97555201396657,6641.18175945025,0.0,1.0
2001-03-26,4.0,4.0,3.938,4.0,9680,1.97555201396657,1.97555201396657,1.94493095775009,1.97555201396657,19599.5851925239,0.0,1.0
2001-03-27,4.438,4.625,4.0,4.0,5200,2.19187495949591,2.28423201614884,1.97555201396657,1.97555201396657,10528.7027893724,0.0,1.0
2001-03-28,3.938,4.125,3.938,4.125,1440,1.94493095775009,2.03728801440302,1.94493095775009,2.03728801440302,2915.64077244157,0.0,1.0
2001-03-29,4.0,4.0,4.0,4.0,3040,1.97555201396657,1.97555201396657,1.97555201396657,1.97555201396657,6155.24163070999,0.0,1.0
2001-03-30,4.0,4.0,4.0,4.0,0,1.97555201396657,1.97555201396657,1.97555201396657,1.97555201396657,0,0.0,1.0
2001-04-02,4.125,4.125,4.0,4.0,1040,2.03728801440302,2.03728801440302,1.97555201396657,1.97555201396657,2105.74055787448,0.0,1.0
2001-04-03,4.0,4.125,3.938,4.125,7280,1.97555201396657,2.03728801440302,1.94493095775009,2.03728801440302,14740.1839051213,0.0,1.0
2001-04-04,3.938,4.0,3.938,4.0,5680,1.94493095775009,1.97555201396657,1.94493095775009,1.97555201396657,11500.5830468529,0.0,1.0
2001-04-05,3.94,3.94,3.94,3.94,0,1.94591873375707,1.94591873375707,1.94591873375707,1.94591873375707,0,0.0,1.0
2001-04-06,4.0,4.0,4.0,4.0,1200,1.97555201396657,1.97555201396657,1.97555201396657,1.97555201396657,2429.70064370131,0.0,1.0
2001-04-09,4.0,4.0,4.0,4.0,0,1.97555201396657,1.97555201396657,1.97555201396657,1.97555201396657,0,0.0,1.0
2001-04-10,4.01,4.01,4.0,4.0,7280,1.98049089400148,1.98049089400148,1.97555201396657,1.97555201396657,14740.1839051213,0.0,1.0
2001-04-11,4.01,4.01,4.01,4.01,0,1.98049089400148,1.98049089400148,1.98049089400148,1.98049089400148,0,0.0,1.0
2001-04-12,4.01,4.01,4.0,4.01,10160,1.98049089400148,1.98049089400148,1.97555201396657,1.98049089400148,20571.4654500045,0.0,1.0
2001-04-16,4.12,4.12,4.12,4.12,560,2.03481857438556,2.03481857438556,2.03481857438556,2.03481857438556,1133.86030039395,0.0,1.0
2001-04-17,4.12,4.12,4.12,4.12,0,2.03481857438556,2.03481857438556,2.03481857438556,2.03481857438556,0,0.0,1.0
2001-04-18,4.12,4.12,4.12,4.12,5440,2.03481857438556,2.03481857438556,2.03481857438556,2.03481857438556,11014.6429181127,0.0,1.0
2001-04-19,4.22,4.22,4.22,4.22,80,2.08420737473473,2.08420737473473,2.08420737473473,2.08420737473473,161.980042913421,0.0,1.0
2001-04-20,4.15,4.15,4.01,4.1,800,2.04963521449031,2.04963521449031,1.98049089400148,2.02494081431573,1619.80042913421,0.0,1.0
2001-04-23,4.15,4.15,4.15,4.15,0,2.04963521449031,2.04963521449031,2.04963521449031,2.04963521449031,0,0.0,1.0
2001-04-24,4.01,4.01,4.01,4.01,2880,1.98049089400148,1.98049089400148,1.98049089400148,1.98049089400148,5831.28154488317,0.0,1.0
2001-04-25,3.87,4.16,3.8,4.16,3280,1.91134657351265,2.05457409452523,1.87677441326824,2.05457409452523,6641.18175945028,0.0,1.0
2001-04-26,3.87,4.22,3.87,4.22,11760,1.91134657351265,2.08420737473473,1.91134657351265,2.08420737473473,23811.0663082729,0.0,1.0
2001-04-27,4.24,4.24,4.14,4.22,5760,2.09408513480456,2.09408513480456,2.0446963344554,2.08420737473473,11662.5630897663,0.0,1.0
2001-04-30,4.25,4.49,4.25,4.49,2160,2.09902401483948,2.21755713567747,2.09902401483948,2.21755713567747,4373.46115866236,0.0,1.0
2001-05-01,4.21,4.21,4.21,4.21,160,2.07926849469981,2.07926849469981,2.07926849469981,2.07926849469981,323.960085826842,0.0,1.0
2001-05-02,4.25,4.25,4.2,4.2,3280,2.09902401483948,2.09902401483948,2.0743296146649,2.0743296146649,6641.18175945026,0.0,1.0
2001-05-03,5.0,5.0,4.2,4.25,7200,2.46944001745821,2.46944001745821,2.0743296146649,2.09902401483948,14578.2038622079,0.0,1.0
2001-05-04,4.9,4.9,4.75,4.75,1680,2.42005121710904,2.42005121710904,2.3459680165853,2.3459680165853,3401.58090118185,0.0,1.0
2001-05-07,4.94,4.94,4.85,4.85,5760,2.43980673724871,2.43980673724871,2.39535681693446,2.39535681693446,11662.5630897663,0.0,1.0
2001-05-08,4.88,4.93,4.84,4.9,5600,2.41017345703921,2.43486785721379,2.39041793689955,2.42005121710904,11338.6030039395,0.0,1.0
2001-05-09,4.9,4.9,4.88,4.88,1600,2.42005121710904,2.42005121710904,2.41017345703921,2.41017345703921,3239.60085826843,0.0,1.0
2001-05-10,4.87,4.87,4.8,4.8,6000,2.4052345770043,2.4052345770043,2.37066241675988,2.37066241675988,12148.5032185066,0.0,1.0
2001-05-11,4.85,4.85,4.85,4.85,4080,2.39535681693446,2.39535681693446,2.39535681693446,2.39535681693446,8260.98218858448,0.0,1.0
2001-05-14,4.9,5.0,4.5,4.89,10000,2.42005121710904,2.46944001745821,2.22249601571239,2.41511233707413,20247.5053641777,0.0,1.0
2001-05-15,4.9,4.9,4.9,4.9,0,2.42005121710904,2.42005121710904,2.42005121710904,2.42005121710904,0,0.0,1.0
2001-05-16,4.75,4.75,4.75,4.75,160,2.3459680165853,2.3459680165853,2.3459680165853,2.3459680165853,323.960085826842,0.0,1.0
2001-05-17,4.7,4.7,4.6,4.6,3760,2.32127361641072,2.32127361641072,2.27188481606155,2.27188481606155,7613.06201693078,0.0,1.0
2001-05-18,4.7,4.7,4.7,4.7,0,2.32127361641072,2.32127361641072,2.32127361641072,2.32127361641072,0,0.0,1.0
2001-05-21,4.88,4.88,4.25,4.6,4480,2.41017345703921,2.41017345703921,2.09902401483948,2.27188481606155,9070.88240315159,0.0,1.0
2001-05-22,4.88,4.88,4.65,4.65,1040,2.41017345703921,2.41017345703921,2.29657921623613,2.29657921623613,2105.74055787448,0.0,1.0
2001-05-23,4.3,4.3,4.3,4.3,400,2.12371841501406,2.12371841501406,2.12371841501406,2.12371841501406,809.900214567105,0.0,1.0
2001-05-24,4.8,4.8,4.6,4.6,1200,2.37066241675988,2.37066241675988,2.27188481606155,2.27188481606155,2429.70064370132,0.0,1.0
2001-05-25,4.8,4.8,4.8,4.8,0,2.37066241675988,2.37066241675988,2.37066241675988,2.37066241675988,0,0.0,1.0
2001-05-29,4.51,4.51,4.51,4.51,80,2.2274348957473,2.2274348957473,2.2274348957473,2.2274348957473,161.980042913421,0.0,1.0
2001-05-30,4.4,4.45,4.4,4.45,2400,2.17310721536322,2.19780161553781,2.17310721536322,2.19780161553781,4859.40128740264,0.0,1.0
2001-05-31,4.4,4.4,4.4,4.4,2240,2.17310721536322,2.17310721536322,2.17310721536322,2.17310721536322,4535.4412015758,0.0,1.0
2001-06-01,4.6,4.6,4.45,4.45,1440,2.27188481606155,2.27188481606155,2.19780161553781,2.19780161553781,2915.64077244158,0.0,1.0
2001-06-04,4.45,4.75,4.45,4.75,1360,2.19780161553781,2.3459680165853,2.19780161553781,2.3459680165853,2753.66072952815,0.0,1.0
2001-06-05,4.8,4.8,4.45,4.45,2240,2.37066241675988,2.37066241675988,2.19780161553781,2.19780161553781,4535.44120157579,0.0,1.0
2001-06-06,4.8,4.8,4.8,4.8,560,2.37066241675988,2.37066241675988,2.37066241675988,2.37066241675988,1133.86030039395,0.0,1.0
2001-06-07,4.8,4.8,4.8,4.8,0,2.37066241675988,2.37066241675988,2.37066241675988,2.37066241675988,0,0.0,1.0
2001-06-08,4.8,4.8,4.8,4.8,0,2.37066241675988,2.37066241675988,2.37066241675988,2.37066241675988,0,0.0,1.0
2001-06-11,4.28,4.8,4.28,4.8,2800,2.11384065494423,2.37066241675988,2.11384065494423,2.37066241675988,5669.30150196973,0.0,1.0
2001-06-12,4.28,4.28,4.28,4.28,0,2.11384065494423,2.11384065494423,2.11384065494423,2.11384065494423,0,0.0,1.0
2001-06-13,4.28,4.28,4.28,4.28,0,2.13359617508389,2.13359617508389,2.13359617508389,2.13359617508389,0,0.04,1.0
2001-06-14,4.28,4.28,4.28,4.28,0,2.13359617508389,2.13359617508389,2.13359617508389,2.13359617508389,0,0.0,1.0
2001-06-15,4.35,4.35,4.2,4.2,1200,2.16849143962966,2.16849143962966,2.09371587274588,2.09371587274588,2407.20341551889,0.0,1.0
2001-06-18,4.35,4.35,4.35,4.35,0,2.16849143962966,2.16849143962966,2.16849143962966,2.16849143962966,0,0.0,1.0
2001-06-19,4.35,4.35,4.35,4.35,0,2.16849143962966,2.16849143962966,2.16849143962966,2.16849143962966,0,0.0,1.0
2001-06-20,4.25,4.25,4.16,4.25,2640,2.11864106170714,2.11864106170714,2.07377572157687,2.11864106170714,5295.84751414156,0.0,1.0
2001-06-21,4.5,4.5,4.2,4.2,1040,2.24326700651344,2.24326700651344,2.09371587274588,2.09371587274588,2086.24296011638,0.0,1.0
2001-06-22,4.35,4.35,4.35,4.35,1280,2.16849143962966,2.16849143962966,2.16849143962966,2.16849143962966,2567.68364322015,0.0,1.0
2001-06-25,4.35,4.35,4.35,4.35,0,2.16849143962966,2.16849143962966,2.16849143962966,2.16849143962966,0,0.0,1.0
2001-06-26,4.3,4.3,4.3,4.3,1440,2.1435662506684,2.1435662506684,2.1435662506684,2.1435662506684,2888.64409862267,0.0,1.0
2001-06-27,4.3,4.3,4.3,4.3,0,2.1435662506684,2.1435662506684,2.1435662506684,2.1435662506684,0,0.0,1.0
2001-06-28,4.3,4.3,4.3,4.3,0,2.1435662506684,2.1435662506684,2.1435662506684,2.1435662506684,0,0.0,1.0
2001-06-29,4.3,4.3,4.3,4.3,0,2.1435662506684,2.1435662506684,2.1435662506684,2.1435662506684,0,0.0,1.0
2001-07-02,4.5,4.5,4.2,4.2,1040,2.24326700651344,2.24326700651344,2.09371587274588,2.09371587274588,2086.24296011638,0.0,1.0
2001-07-03,4.5,4.5,4.5,4.5,0,2.24326700651344,2.24326700651344,2.24326700651344,2.24326700651344,0,0.0,1.0
2001-07-05,4.75,4.75,4.75,4.75,80,2.36789295131974,2.36789295131974,2.36789295131974,2.36789295131974,160.48022770126,0.0,1.0
2001-07-06,4.75,4.75,4.75,4.75,2560,2.36789295131974,2.36789295131974,2.36789295131974,2.36789295131974,5135.36728644031,0.0,1.0
2001-07-09,4.25,4.25,4.25,4.25,480,2.11864106170714,2.11864106170714,2.11864106170714,2.11864106170714,962.881366207557,0.0,1.0
2001-07-10,4.25,4.25,4.25,4.25,0,2.11864106170714,2.11864106170714,2.11864106170714,2.11864106170714,0,0.0,1.0
2001-07-11,4.25,4.25,4.25,4.25,0,2.11864106170714,2.11864106170714,2.11864106170714,2.11864106170714,0,0.0,1.0
2001-07-12,4.25,4.25,4.25,4.25,0,2.11864106170714,2.11864106170714,2.11864106170714,2.11864106170714,0,0.0,1.0
2001-07-13,4.25,4.25,4.25,4.25,80,2.11864106170714,2.11864106170714,2.11864106170714,2.11864106170714,160.48022770126,0.0,1.0
2001-07-16,4.25,4.25,4.25,4.25,0,2.11864106170714,2.11864106170714,2.11864106170714,2.11864106170714,0,0.0,1.0
2001-07-17,4.25,4.25,4.25,4.25,0,2.11864106170714,2.11864106170714,2.11864106170714,2.11864106170714,0,0.0,1.0
2001-07-18,4.25,4.25,4.25,4.25,0,2.11864106170714,2.11864106170714,2.11864106170714,2.11864106170714,0,0.0,1.0
2001-07-19,4.25,4.25,4.25,4.25,0,2.11864106170714,2.11864106170714,2.11864106170714,2.11864106170714,0,0.0,1.0
2001-07-20,4.25,4.25,4.25,4.25,80,2.11864106170714,2.11864106170714,2.11864106170714,2.11864106170714,160.48022770126,0.0,1.0
2001-07-23,4.25,4.25,4.25,4.25,0,2.11864106170714,2.11864106170714,2.11864106170714,2.11864106170714,0,0.0,1.0
2001-07-24,4.25,4.25,4.25,4.25,0,2.11864106170714,2.11864106170714,2.11864106170714,2.11864106170714,0,0.0,1.0
2001-07-25,4.3,4.3,4.3,4.3,1040,2.1435662506684,2.1435662506684,2.1435662506684,2.1435662506684,2086.24296011637,0.0,1.0
2001-07-26,4.26,4.26,4.25,4.25,400,2.12362609949939,2.12362609949939,2.11864106170714,2.11864106170714,802.401138506298,0.0,1.0
2001-07-27,4.2,4.3,3.91,4.25,6560,2.09371587274588,2.1435662506684,1.94914977677057,2.11864106170714,13159.3786715033,0.0,1.0
2001-07-30,4.15,4.35,4.0,4.25,10080,2.06879068378462,2.16849143962966,1.99401511690083,2.11864106170714,20220.5086903587,0.0,1.0
2001-07-31,4.1,4.1,4.05,4.05,4000,2.04386549482335,2.04386549482335,2.01894030586209,2.01894030586209,8024.01138506301,0.0,1.0
2001-08-01,4.1,4.1,4.1,4.1,0,2.04386549482335,2.04386549482335,2.04386549482335,2.04386549482335,0,0.0,1.0
2001-08-02,4.15,4.15,4.15,4.15,880,2.06879068378462,2.06879068378462,2.06879068378462,2.06879068378462,1765.28250471385,0.0,1.0
2001-08-03,4.15,4.15,4.15,4.15,0,2.06879068378462,2.06879068378462,2.06879068378462,2.06879068378462,0,0.0,1.0
2001-08-06,4.3,4.303,4.3,4.303,2160,2.1435662506684,2.14506176200607,2.1435662506684,2.14506176200607,4332.96614793401,0.0,1.0
2001-08-07,4.1,4.1,4.1,4.1,480,2.04386549482335,2.04386549482335,2.04386549482335,2.04386549482335,962.881366207561,0.0,1.0
2001-08-08,4.1,4.1,4.1,4.1,0,2.04386549482335,2.04386549482335,2.04386549482335,2.04386549482335,0,0.0,1.0
2001-08-09,4.06,4.55,4.06,4.5,1360,2.02392534365435,2.2681921954747,2.02392534365435,2.24326700651344,2728.16387092141,0.0,1.0
2001-08-10,4.11,4.11,4.11,4.11,480,2.04885053261561,2.04885053261561,2.04885053261561,2.04885053261561,962.881366207557,0.0,1.0
2001-08-13,4.1,4.1,4.0,4.1,14000,2.04386549482335,2.04386549482335,1.99401511690083,2.04386549482335,28084.0398477205,0.0,1.0
2001-08-14,4.1,4.1,4.0,4.0,7200,2.04386549482335,2.04386549482335,1.99401511690083,1.99401511690083,14443.2204931134,0.0,1.0
2001-08-15,4.1,4.1,4.1,4.1,0,2.04386549482335,2.04386549482335,2.04386549482335,2.04386549482335,0,0.0,1.0
2001-08-16,4.0,4.0,3.75,3.75,1440,1.99401511690083,1.99401511690083,1.86938917209453,1.86938917209453,2888.64409862268,0.0,1.0
2001-08-17,4.1,4.12,4.0,4.0,2480,2.04386549482335,2.05383557040786,1.99401511690083,1.99401511690083,4974.88705873906,0.0,1.0
2001-08-20,4.0,4.0,4.0,4.0,80,1.99401511690083,1.99401511690083,1.99401511690083,1.99401511690083,160.48022770126,0.0,1.0
2001-08-21,4.13,4.18,4.13,4.18,3280,2.05882060820011,2.08374579716137,2.05882060820011,2.08374579716137,6579.68933575165,0.0,1.0
2001-08-22,4.1,4.1,4.1,4.1,480,2.04386549482335,2.04386549482335,2.04386549482335,2.04386549482335,962.881366207561,0.0,1.0
2001-08-23,4.1,4.1,4.1,4.1,0,2.04386549482335,2.04386549482335,2.04386549482335,2.04386549482335,0,0.0,1.0
2001-08-24,4.0,4.0,4.0,4.0,80,1.99401511690083,1.99401511690083,1.99401511690083,1.99401511690083,160.48022770126,0.0,1.0
2001-08-27,3.75,3.75,3.75,3.75,160,1.86938917209453,1.86938917209453,1.86938917209453,1.86938917209453,320.96045540252,0.0,1.0
2001-08-28,3.75,3.75,3.75,3.75,0,1.86938917209453,1.86938917209453,1.86938917209453,1.86938917209453,0,0.0,1.0
2001-08-29,3.75,3.75,3.75,3.75,0,1.86938917209453,1.86938917209453,1.86938917209453,1.86938917209453,0,0.0,1.0
2001-08-30,3.75,3.75,3.75,3.75,0,1.86938917209453,1.86938917209453,1.86938917209453,1.86938917209453,0,0.0,1.0
2001-08-31,3.8,4.1,3.8,4.097,1040,1.89431436105579,2.04386549482335,1.89431436105579,2.04236998348568,2086.24296011638,0.0,1.0
2001-09-04,3.8,3.8,3.8,3.8,0,1.89431436105579,1.89431436105579,1.89431436105579,1.89431436105579,0,0.0,1.0
2001-09-05,3.8,3.8,3.8,3.8,0,1.89431436105579,1.89431436105579,1.89431436105579,1.89431436105579,0,0.0,1.0
2001-09-06,4.1,4.1,4.1,4.1,1040,2.04386549482335,2.04386549482335,2.04386549482335,2.04386549482335,2086.24296011638,0.0,1.0
2001-09-07,4.0,4.0,4.0,4.0,1040,1.99401511690083,1.99401511690083,1.99401511690083,1.99401511690083,2086.24296011638,0.0,1.0
2001-09-10,4.0,4.0,4.0,4.0,0,1.99401511690083,1.99401511690083,1.99401511690083,1.99401511690083,0,0.0,1.0
2001-09-17,3.85,3.85,3.75,3.75,2560,1.91923955001705,1.91923955001705,1.86938917209453,1.86938917209453,5135.36728644032,0.0,1.0
2001-09-18,3.75,4.0,3.75,3.85,19760,1.86938917209453,1.99401511690083,1.86938917209453,1.91923955001705,39638.6162422112,0.0,1.0
2001-09-19,3.75,4.0,3.75,4.0,12480,1.86938917209453,1.99401511690083,1.86938917209453,1.99401511690083,25034.9155213966,0.0,1.0
2001-09-20,3.71,3.79,3.71,3.79,28800,1.84944902092552,1.88932932326354,1.84944902092552,1.88932932326354,57772.8819724536,0.0,1.0
2001-09-21,3.4,3.68,3.4,3.68,3040,1.69491284936571,1.83449390754877,1.69491284936571,1.83449390754877,6098.24865264787,0.0,1.0
2001-09-24,3.45,3.5,3.45,3.5,2700,1.71983803832697,1.74476322728823,1.71983803832697,1.74476322728823,5416.20768491752,0.0,1.0
2001-09-25,3.5,3.5,3.45,3.45,2160,1.74476322728823,1.74476322728823,1.71983803832697,1.71983803832697,4332.96614793401,0.0,1.0
2001-09-26,3.5,3.5,3.5,3.5,0,1.74476322728823,1.74476322728823,1.74476322728823,1.74476322728823,0,0.0,1.0
2001-09-27,3.7,3.7,3.7,3.7,160,1.84446398313327,1.84446398313327,1.84446398313327,1.84446398313327,320.96045540252,0.0,1.0
2001-09-28,3.6,3.6,3.6,3.6,1040,1.79461360521075,1.79461360521075,1.79461360521075,1.79461360521075,2086.24296011638,0.0,1.0
2001-10-01,3.6,3.6,3.6,3.6,0,1.79461360521075,1.79461360521075,1.79461360521075,1.79461360521075,0,0.0,1.0
2001-10-02,3.6,3.6,3.5,3.5,6000,1.79461360521075,1.79461360521075,1.74476322728823,1.74476322728823,12036.0170775945,0.0,1.0
2001-10-03,3.6,3.6,3.6,3.6,0,1.79461360521075,1.79461360521075,1.79461360521075,1.79461360521075,0,0.0,1.0
2001-10-04,3.69,3.7,3.69,3.7,240,1.83947894534102,1.84446398313327,1.83947894534102,1.84446398313327,481.440683103779,0.0,1.0
2001-10-05,3.7,3.7,3.7,3.7,80,1.84446398313327,1.84446398313327,1.84446398313327,1.84446398313327,160.48022770126,0.0,1.0
2001-10-08,4.1,4.1,3.4,4.1,560,2.04386549482335,2.04386549482335,1.69491284936571,2.04386549482335,1123.36159390882,0.0,1.0
2001-10-09,4.04,4.04,4.04,4.04,80,2.01395526806984,2.01395526806984,2.01395526806984,2.01395526806984,160.48022770126,0.0,1.0
2001-10-10,4.4,4.4,4.043,4.043,480,2.19341662859092,2.19341662859092,2.01545077940752,2.01545077940752,962.881366207558,0.0,1.0
2001-10-11,3.9,4.003,3.4,4.003,10240,1.94416473897831,1.99551062823851,1.69491284936571,1.99551062823851,20541.4691457613,0.0,1.0
2001-10-12,3.9,3.9,3.9,3.9,0,1.94416473897831,1.94416473897831,1.94416473897831,1.94416473897831,0,0.0,1.0
2001-10-15,3.9,3.9,3.9,3.9,0,1.94416473897831,1.94416473897831,1.94416473897831,1.94416473897831,0,0.0,1.0
2001-10-16,4.0,4.1,3.5,3.5,1040,1.99401511690083,2.04386549482335,1.74476322728823,1.74476322728823,2086.24296011638,0.0,1.0
2001-10-17,4.0,4.0,4.0,4.0,0,1.99401511690083,1.99401511690083,1.99401511690083,1.99401511690083,0,0.0,1.0
2001-10-18,3.51,3.51,3.51,3.51,240,1.74974826508048,1.74974826508048,1.74974826508048,1.74974826508048,481.44068310378,0.0,1.0
2001-10-19,3.51,3.51,3.51,3.51,0,1.74974826508048,1.74974826508048,1.74974826508048,1.74974826508048,0,0.0,1.0
2001-10-22,4.0,4.003,4.0,4.003,480,1.99401511690083,1.99551062823851,1.99401511690083,1.99551062823851,962.881366207561,0.0,1.0
2001-10-23,4.3,4.3,4.3,4.3,160,2.1435662506684,2.1435662506684,2.1435662506684,2.1435662506684,320.960455402519,0.0,1.0
2001-10-24,4.3,4.3,4.3,4.3,0,2.1435662506684,2.1435662506684,2.1435662506684,2.1435662506684,0,0.0,1.0
2001-10-25,3.6,4.003,3.6,4.003,240,1.79461360521075,1.99551062823851,1.79461360521075,1.99551062823851,481.44068310378,0.0,1.0
2001-10-26,3.6,3.6,3.6,3.6,0,1.79461360521075,1.79461360521075,1.79461360521075,1.79461360521075,0,0.0,1.0
2001-10-29,4.25,4.285,4.25,4.285,160,2.11864106170714,2.13608869398002,2.11864106170714,2.13608869398002,320.960455402519,0.0,1.0
2001-10-30,4.25,4.25,4.25,4.25,0,2.11864106170714,2.11864106170714,2.11864106170714,2.11864106170714,0,0.0,1.0
2001-10-31,4.25,4.25,4.25,4.25,0,2.11864106170714,2.11864106170714,2.11864106170714,2.11864106170714,0,0.0,1.0
2001-11-01,4.1,4.1,4.1,4.1,3280,2.04386549482335,2.04386549482335,2.04386549482335,2.04386549482335,6579.68933575167,0.0,1.0
2001-11-02,4.0,4.0,4.0,4.0,2160,1.99401511690083,1.99401511690083,1.99401511690083,1.99401511690083,4332.96614793402,0.0,1.0
2001-11-05,4.0,4.0,4.0,4.0,0,1.99401511690083,1.99401511690083,1.99401511690083,1.99401511690083,0,0.0,1.0
2001-11-06,4.0,4.0,4.0,4.0,0,1.99401511690083,1.99401511690083,1.99401511690083,1.99401511690083,0,0.0,1.0
2001-11-07,4.0,4.0,4.0,4.0,0,1.99401511690083,1.99401511690083,1.99401511690083,1.99401511690083,0,0.0,1.0
2001-11-08,3.663,4.05,3.663,4.05,800,1.82601934330194,2.01894030586209,1.82601934330194,2.01894030586209,1604.8022770126,0.0,1.0
2001-11-09,3.66,3.66,3.66,3.66,0,1.82452383196426,1.82452383196426,1.82452383196426,1.82452383196426,0,0.0,1.0
2001-11-12,4.0,4.06,4.0,4.05,880,1.99401511690083,2.02392534365435,1.99401511690083,2.01894030586209,1765.28250471386,0.0,1.0
2001-11-13,3.7,3.703,3.7,3.703,2160,1.84446398313327,1.84595949447095,1.84446398313327,1.84595949447095,4332.96614793402,0.0,1.0
2001-11-14,4.0,4.0,3.5,3.5,2240,1.99401511690083,1.99401511690083,1.74476322728823,1.74476322728823,4493.44637563528,0.0,1.0
2001-11-15,3.95,3.95,3.947,3.947,640,1.96908992793957,1.96908992793957,1.9675944166019,1.9675944166019,1283.84182161008,0.0,1.0
2001-11-16,3.95,3.95,3.95,3.95,0,1.96908992793957,1.96908992793957,1.96908992793957,1.96908992793957,0,0.0,1.0
2001-11-19,3.61,4.19,3.61,4.19,2880,1.799598643003,2.08873083495362,1.799598643003,2.08873083495362,5777.28819724536,0.0,1.0
2001-11-20,4.48,4.5,3.95,3.95,1280,2.23329693092893,2.24326700651344,1.96908992793957,1.96908992793957,2567.68364322016,0.0,1.0
2001-11-21,4.48,4.48,4.48,4.48,0,2.23329693092893,2.23329693092893,2.23329693092893,2.23329693092893,0,0.0,1.0
2001-11-23,4.48,4.48,4.48,4.48,0,2.23329693092893,2.23329693092893,2.23329693092893,2.23329693092893,0,0.0,1.0
2001-11-26,3.51,3.99,3.34,3.605,6400,1.74974826508048,1.98903007910858,1.6650026226122,1.79710612410688,12838.4182161008,0.0,1.0
2001-11-27,3.69,3.99,3.69,3.99,5280,1.83947894534102,1.98903007910858,1.83947894534102,1.98903007910858,10591.6950282831,0.0,1.0
2001-11-28,3.6,3.85,3.51,3.85,26960,1.79461360521075,1.91923955001705,1.74974826508048,1.91923955001705,54081.8367353246,0.0,1.0
2001-11-29,3.75,3.75,3.6,3.603,3440,1.86938917209453,1.86938917209453,1.79461360521075,1.79610911654843,6900.64979115418,0.0,1.0
2001-11-30,3.6,3.93,3.6,3.92,2800,1.79461360521075,1.95911985235507,1.79461360521075,1.95413481456282,5616.80796954409,0.0,1.0
2001-12-03,3.6,3.75,3.47,3.75,3840,1.79461360521075,1.86938917209453,1.72980811391147,1.86938917209453,7703.05092966047,0.0,1.0
2001-12-04,3.6,3.8,3.6,3.75,2480,1.79461360521075,1.89431436105579,1.79461360521075,1.86938917209453,4974.88705873906,0.0,1.0
2001-12-05,3.8,3.8,3.6,3.751,5280,1.89431436105579,1.89431436105579,1.79461360521075,1.86988767587376,10591.6950282832,0.0,1.0
2001-12-06,3.96,4.1,3.6,4.1,10080,1.97407496573183,2.04386549482335,1.79461360521075,2.04386549482335,20220.5086903587,0.0,1.0
2001-12-07,4.0,4.0,3.9,4.0,2960,1.99401511690083,1.99401511690083,1.94416473897831,1.99401511690083,5937.76842494662,0.0,1.0
2001-12-10,3.7,3.98,3.7,3.98,6560,1.84446398313327,1.98404504131633,1.84446398313327,1.98404504131633,13159.3786715033,0.0,1.0
2001-12-11,3.7,3.7,3.7,3.7,0,1.84446398313327,1.84446398313327,1.84446398313327,1.84446398313327,0,0.0,1.0
2001-12-12,3.7,3.75,3.66,3.75,5040,1.86440413430228,1.88959878476582,1.84424841393144,1.88959878476582,10002.1232826641,0.04,1.0
2001-12-13,3.7,3.7,3.7,3.7,0,1.86440413430228,1.86440413430228,1.86440413430228,1.86440413430228,0,0.0,1.0
2001-12-14,3.7,3.7,3.7,3.7,0,1.86440413430228,1.86440413430228,1.86440413430228,1.86440413430228,0,0.0,1.0
2001-12-17,3.703,4.0,3.703,3.75,1840,1.86591581333009,2.01557203708355,1.86591581333009,1.88959878476582,3651.56881748054,0.0,1.0
2001-12-18,3.997,3.997,3.997,3.997,80,2.01406035805573,2.01406035805573,2.01406035805573,2.01406035805573,158.763861629589,0.0,1.0
2001-12-19,3.99,3.99,3.99,3.99,0,2.01053310699084,2.01053310699084,2.01053310699084,2.01053310699084,0,0.0,1.0
2001-12-20,3.6,3.7,3.6,3.7,400,1.81401483337519,1.86440413430228,1.81401483337519,1.86440413430228,793.819308147943,0.0,1.0
2001-12-21,3.5,3.71,3.5,3.61,11760,1.7636255324481,1.86944306439499,1.7636255324481,1.8190537634679,23338.2876595496,0.0,1.0
2001-12-24,3.5,3.5,3.5,3.5,0,1.7636255324481,1.7636255324481,1.7636255324481,1.7636255324481,0,0.0,1.0
2001-12-26,3.75,3.75,3.75,3.75,2160,1.88959878476582,1.88959878476582,1.88959878476582,1.88959878476582,4286.6242639989,0.0,1.0
2001-12-27,3.75,3.75,3.75,3.75,0,1.88959878476582,1.88959878476582,1.88959878476582,1.88959878476582,0,0.0,1.0
2001-12-28,3.75,3.75,3.75,3.75,4080,1.88959878476582,1.88959878476582,1.88959878476582,1.88959878476582,8096.95694310903,0.0,1.0
2001-12-31,3.61,4.02,3.61,4.02,2400,1.8190537634679,2.02564989726896,1.8190537634679,2.02564989726896,4762.91584888766,0.0,1.0
2002-01-02,3.75,3.75,3.75,3.75,2960,1.88959878476582,1.88959878476582,1.88959878476582,1.88959878476582,5874.26288029479,0.0,1.0
2002-01-03,3.75,3.75,3.75,3.75,2640,1.88959878476582,1.88959878476582,1.88959878476582,1.88959878476582,5239.20743377643,0.0,1.0
2002-01-04,3.93,3.99,3.928,3.94,3440,1.98029952643458,2.01053310699084,1.97929174041604,1.98533845652729,6826.84605007232,0.0,1.0
2002-01-07,3.97,3.97,3.97,3.97,80,2.00045524680542,2.00045524680542,2.00045524680542,2.00045524680542,158.763861629588,0.0,1.0
2002-01-08,3.97,3.97,3.97,3.97,0,2.00045524680542,2.00045524680542,2.00045524680542,2.00045524680542,0,0.0,1.0
2002-01-09,3.97,3.97,3.97,3.97,0,2.00045524680542,2.00045524680542,2.00045524680542,2.00045524680542,0,0.0,1.0
2002-01-10,3.801,3.87,3.801,3.87,640,1.91529732823864,1.95006594587833,1.91529732823864,1.95006594587833,1270.11089303671,0.0,1.0
2002-01-11,3.8,3.8,3.8,3.8,0,1.91479343522937,1.91479343522937,1.91479343522937,1.91479343522937,0,0.0,1.0
2002-01-14,3.8,3.8,3.8,3.8,0,1.91479343522937,1.91479343522937,1.91479343522937,1.91479343522937,0,0.0,1.0
2002-01-15,3.8,3.8,3.8,3.8,0,1.91479343522937,1.91479343522937,1.91479343522937,1.91479343522937,0,0.0,1.0
2002-01-16,3.81,3.81,3.81,3.81,80,1.91983236532208,1.91983236532208,1.91983236532208,1.91983236532208,158.763861629588,0.0,1.0
2002-01-17,3.7,3.85,3.7,3.85,2400,1.86440413430228,1.93998808569291,1.86440413430228,1.93998808569291,4762.91584888766,0.0,1.0
2002-01-18,3.7,3.7,3.7,3.7,0,1.86440413430228,1.86440413430228,1.86440413430228,1.86440413430228,0,0.0,1.0
2002-01-22,3.85,3.85,3.75,3.849,2240,1.93998808569291,1.93998808569291,1.88959878476582,1.93948419268364,4445.38812562849,0.0,1.0
2002-01-23,3.85,3.85,3.85,3.85,0,1.93998808569291,1.93998808569291,1.93998808569291,1.93998808569291,0,0.0,1.0
2002-01-24,3.85,3.949,3.85,3.85,1760,1.93998808569291,1.98987349361073,1.93998808569291,1.93998808569291,3492.80495585095,0.0,1.0
2002-01-25,3.85,3.85,3.7,3.85,1280,1.93998808569291,1.93998808569291,1.86440413430228,1.93998808569291,2540.22178607342,0.0,1.0
2002-01-28,3.75,3.75,3.75,3.75,400,1.88959878476582,1.88959878476582,1.88959878476582,1.88959878476582,793.819308147945,0.0,1.0
2002-01-29,3.75,3.75,3.75,3.75,6560,1.88959878476582,1.88959878476582,1.88959878476582,1.88959878476582,13018.6366536263,0.0,1.0
2002-01-30,3.75,3.75,3.75,3.75,0,1.88959878476582,1.88959878476582,1.88959878476582,1.88959878476582,0,0.0,1.0
2002-01-31,3.75,3.75,3.75,3.75,0,1.88959878476582,1.88959878476582,1.88959878476582,1.88959878476582,0,0.0,1.0
2002-02-01,3.8,3.8,3.62,3.8,10480,1.91479343522937,1.91479343522937,1.82409269356061,1.91479343522937,20798.0658734761,0.0,1.0
2002-02-04,3.8,3.8,3.8,3.8,0,1.91479343522937,1.91479343522937,1.91479343522937,1.91479343522937,0,0.0,1.0
2002-02-05,3.98,3.98,3.98,3.98,80,2.00549417689813,2.00549417689813,2.00549417689813,2.00549417689813,158.763861629588,0.0,1.0
2002-02-06,3.98,3.98,3.98,3.98,0,2.00549417689813,2.00549417689813,2.00549417689813,2.00549417689813,0,0.0,1.0
2002-02-07,3.98,3.98,3.98,3.98,0,2.00549417689813,2.00549417689813,2.00549417689813,2.00549417689813,0,0.0,1.0
2002-02-08,3.98,3.98,3.98,3.98,0,2.00549417689813,2.00549417689813,2.00549417689813,2.00549417689813,0,0.0,1.0
2002-02-11,3.927,3.927,3.61,3.67,800,1.97878784740677,1.97878784740677,1.8190537634679,1.84928734402415,1587.63861629589,0.0,1.0
2002-02-12,3.7,3.702,3.7,3.702,160,1.86440413430228,1.86541192032082,1.86440413430228,1.86541192032082,317.527723259177,0.0,1.0
2002-02-13,3.7,3.7,3.7,3.7,0,1.86440413430228,1.86440413430228,1.86440413430228,1.86440413430228,0,0.0,1.0
2002-02-14,3.7,3.7,3.7,3.7,0,1.86440413430228,1.86440413430228,1.86440413430228,1.86440413430228,0,0.0,1.0
2002-02-15,3.7,3.7,3.7,3.7,0,1.86440413430228,1.86440413430228,1.86440413430228,1.86440413430228,0,0.0,1.0
2002-02-19,3.99,3.99,3.801,3.801,1360,2.01053310699084,2.01053310699084,1.91529732823864,1.91529732823864,2698.985647703,0.0,1.0
2002-02-20,3.99,3.99,3.99,3.99,0,2.01053310699084,2.01053310699084,2.01053310699084,2.01053310699084,0,0.0,1.0
2002-02-21,3.99,3.99,3.99,3.99,0,2.01053310699084,2.01053310699084,2.01053310699084,2.01053310699084,0,0.0,1.0
2002-02-22,3.55,3.802,3.55,3.802,1200,1.78882018291165,1.91580122124791,1.78882018291165,1.91580122124791,2381.45792444382,0.0,1.0
2002-02-25,3.55,3.55,3.55,3.55,0,1.78882018291165,1.78882018291165,1.78882018291165,1.78882018291165,0,0.0,1.0
2002-02-26,3.55,3.55,3.55,3.55,0,1.78882018291165,1.78882018291165,1.78882018291165,1.78882018291165,0,0.0,1.0
2002-02-27,3.55,3.55,3.55,3.55,0,1.78882018291165,1.78882018291165,1.78882018291165,1.78882018291165,0,0.0,1.0
2002-02-28,3.7,3.75,3.7,3.75,8240,1.86440413430228,1.88959878476582,1.86440413430228,1.88959878476582,16352.6777478476,0.0,1.0
2002-03-01,3.7,3.7,3.699,3.699,1600,1.86440413430228,1.86440413430228,1.86390024129301,1.86390024129301,3175.27723259177,0.0,1.0
2002-03-04,3.7,3.7,3.7,3.7,2160,1.86440413430228,1.86440413430228,1.86440413430228,1.86440413430228,4286.62426399889,0.0,1.0
2002-03-05,3.7,3.7,3.699,3.699,1040,1.86440413430228,1.86440413430228,1.86390024129301,1.86390024129301,2063.93020118465,0.0,1.0
2002-03-06,3.7,3.7,3.7,3.7,0,1.86440413430228,1.86440413430228,1.86440413430228,1.86440413430228,0,0.0,1.0
2002-03-07,3.7,3.7,3.7,3.7,0,1.86440413430228,1.86440413430228,1.86440413430228,1.86440413430228,0,0.0,1.0
2002-03-08,3.561,3.561,3.561,3.561,240,1.79436300601363,1.79436300601363,1.79436300601363,1.79436300601363,476.291584888765,0.0,1.0
2002-03-11,3.56,3.56,3.56,3.56,0,1.79385911300436,1.79385911300436,1.79385911300436,1.79385911300436,0,0.0,1.0
2002-03-12,3.56,3.56,3.56,3.56,0,1.79385911300436,1.79385911300436,1.79385911300436,1.79385911300436,0,0.0,1.0
2002-03-13,3.56,3.56,3.56,3.56,0,1.79385911300436,1.79385911300436,1.79385911300436,1.79385911300436,0,0.0,1.0
2002-03-14,3.56,3.56,3.56,3.56,0,1.79385911300436,1.79385911300436,1.79385911300436,1.79385911300436,0,0.0,1.0
2002-03-15,3.56,3.56,3.56,3.56,0,1.79385911300436,1.79385911300436,1.79385911300436,1.79385911300436,0,0.0,1.0
2002-03-18,3.7,3.7,3.7,3.7,6000,1.86440413430228,1.86440413430228,1.86440413430228,1.86440413430228,11907.2896222191,0.0,1.0
2002-03-19,3.7,3.7,3.65,3.7,2800,1.86440413430228,1.86440413430228,1.83920948383874,1.86440413430228,5556.7351570356,0.0,1.0
2002-03-20,3.649,3.65,3.64,3.65,2400,1.83870559082946,1.83920948383874,1.83417055374603,1.83920948383874,4762.91584888767,0.0,1.0
2002-03-21,3.7,3.91,3.65,3.91,12560,1.86440413430228,1.97022166624917,1.83920948383874,1.97022166624917,24925.9262758454,0.0,1.0
2002-03-22,3.68,3.683,3.68,3.683,1440,1.85432627411686,1.85583795314467,1.85432627411686,1.85583795314467,2857.7495093326,0.0,1.0
2002-03-25,3.68,3.9,3.68,3.9,2240,1.85432627411686,1.96518273615646,1.85432627411686,1.96518273615646,4445.38812562848,0.0,1.0
2002-03-26,3.66,3.66,3.66,3.66,80,1.86440413430228,1.86440413430228,1.86440413430228,1.86440413430228,157.047495557917,0.04,1.0
2002-03-27,3.66,3.66,3.66,3.66,0,1.86440413430228,1.86440413430228,1.86440413430228,1.86440413430228,0,0.0,1.0
2002-03-28,3.66,3.66,3.66,3.66,3200,1.86440413430228,1.86440413430228,1.86440413430228,1.86440413430228,6281.89982231669,0.0,1.0
2002-04-01,3.97,3.97,3.62,3.97,3600,2.02231814567761,2.02231814567761,1.8440281328345,2.02231814567761,7067.13730010628,0.0,1.0
2002-04-02,3.97,3.97,3.97,3.97,0,2.02231814567761,2.02231814567761,2.02231814567761,2.02231814567761,0,0.0,1.0
2002-04-03,4.05,4.1,3.92,3.95,5760,2.06307014861318,2.08854015044791,1.99684814384288,2.01213014494372,11307.41968017,0.0,1.0
2002-04-04,4.1,4.1,4.0,4.0,2800,2.08854015044791,2.08854015044791,2.03760014677845,2.03760014677845,5496.6623445271,0.0,1.0
2002-04-05,4.05,4.05,4.05,4.05,800,2.06307014861318,2.06307014861318,2.06307014861318,2.06307014861318,1570.47495557917,0.0,1.0
2002-04-08,4.0,4.27,3.63,4.05,11840,2.03760014677845,2.17513815668599,1.84912213320144,2.06307014861318,23243.0293425717,0.0,1.0
2002-04-09,3.91,4.1,3.91,4.1,1440,1.99175414347593,2.08854015044791,1.99175414347593,2.08854015044791,2826.85492004252,0.0,1.0
2002-04-10,4.045,4.045,4.0,4.0,7440,2.06052314842971,2.06052314842971,2.03760014677845,2.03760014677845,14605.4170868863,0.0,1.0
2002-04-11,3.961,3.961,3.961,3.961,640,2.01773354534736,2.01773354534736,2.01773354534736,2.01773354534736,1256.37996446334,0.0,1.0
2002-04-12,3.96,3.96,3.96,3.96,0,2.01722414531066,2.01722414531066,2.01722414531066,2.01722414531066,0,0.0,1.0
2002-04-15,3.912,3.912,3.912,3.912,160,1.99277294354932,1.99277294354932,1.99277294354932,1.99277294354932,314.094991115835,0.0,1.0
2002-04-16,3.91,3.91,3.91,3.91,0,1.99175414347593,1.99175414347593,1.99175414347593,1.99175414347593,0,0.0,1.0
2002-04-17,4.05,4.05,3.952,3.952,3360,2.06307014861318,2.06307014861318,2.01314894501711,2.01314894501711,6595.99481343252,0.0,1.0
2002-04-18,4.18,4.18,4.18,4.18,160,2.12929215338348,2.12929215338348,2.12929215338348,2.12929215338348,314.094991115834,0.0,1.0
2002-04-19,4.18,4.18,4.18,4.18,0,2.12929215338348,2.12929215338348,2.12929215338348,2.12929215338348,0,0.0,1.0
2002-04-22,4.201,4.42,4.186,4.19,7040,2.13998955415406,2.25154816219018,2.13234855360365,2.13438615375042,13820.1796090968,0.0,1.0
2002-04-23,3.644,4.201,3.64,4.201,3600,1.85625373371517,2.13998955415406,1.85421613356839,2.13998955415406,7067.13730010626,0.0,1.0
2002-04-24,3.999,3.999,3.999,3.999,80,2.03709074674175,2.03709074674175,2.03709074674175,2.03709074674175,157.047495557918,0.0,1.0
2002-04-25,3.8,3.8,3.76,3.76,800,1.93572013943953,1.93572013943953,1.91534413797174,1.91534413797174,1570.47495557917,0.0,1.0
2002-04-26,4.0,4.0,3.85,3.85,2960,2.03760014677845,2.03760014677845,1.96119014127426,1.96119014127426,5810.75733564293,0.0,1.0
2002-04-29,3.999,3.999,3.999,3.999,80,2.03709074674175,2.03709074674175,2.03709074674175,2.03709074674175,157.047495557918,0.0,1.0
2002-04-30,4.0,4.0,3.98,3.98,2480,2.03760014677845,2.03760014677845,2.02741214604456,2.02741214604456,4868.47236229543,0.0,1.0
2002-05-01,4.3,4.54,4.001,4.54,5600,2.19042015778683,2.31267616659354,2.03810954681514,2.31267616659354,10993.3246890542,0.0,1.0
2002-05-02,4.3,4.3,4.3,4.3,0,2.19042015778683,2.19042015778683,2.19042015778683,2.19042015778683,0,0.0,1.0
2002-05-03,4.23,4.35,4.23,4.349,3760,2.15476215521821,2.21589015962156,2.15476215521821,2.21538075958487,7381.23229122211,0.0,1.0
2002-05-06,4.23,4.23,4.23,4.23,0,2.15476215521821,2.15476215521821,2.15476215521821,2.15476215521821,0,0.0,1.0
2002-05-07,4.23,4.23,4.23,4.23,0,2.15476215521821,2.15476215521821,2.15476215521821,2.15476215521821,0,0.0,1.0
2002-05-08,4.23,4.23,4.23,4.23,80,2.15476215521821,2.15476215521821,2.15476215521821,2.15476215521821,157.047495557917,0.0,1.0
2002-05-09,4.337,4.337,4.337,4.337,160,2.20926795914453,2.20926795914453,2.20926795914453,2.20926795914453,314.094991115835,0.0,1.0
2002-05-10,4.445,4.445,4.337,4.337,640,2.26428316310755,2.26428316310755,2.20926795914453,2.20926795914453,1256.37996446334,0.0,1.0
2002-05-13,4.0,4.23,4.0,4.23,1200,2.03760014677845,2.15476215521821,2.03760014677845,2.15476215521821,2355.71243336876,0.0,1.0
2002-05-14,4.427,4.427,4.427,4.427,80,2.25511396244705,2.25511396244705,2.25511396244705,2.25511396244705,157.047495557917,0.0,1.0
2002-05-15,4.22,4.22,4.099,4.099,4640,2.14966815485126,2.14966815485126,2.08803075041121,2.08803075041121,9108.75474235922,0.0,1.0
2002-05-16,4.2,4.2,4.2,4.2,2160,2.13948015411737,2.13948015411737,2.13948015411737,2.13948015411737,4240.28238006377,0.0,1.0
2002-05-17,4.2,4.2,4.2,4.2,0,2.13948015411737,2.13948015411737,2.13948015411737,2.13948015411737,0,0.0,1.0
2002-05-20,4.2,4.2,4.2,4.2,0,2.13948015411737,2.13948015411737,2.13948015411737,2.13948015411737,0,0.0,1.0
2002-05-21,4.003,4.003,4.0,4.0,640,2.03912834688853,2.03912834688853,2.03760014677845,2.03760014677845,1256.37996446334,0.0,1.0
2002-05-22,4.3,4.3,4.25,4.25,1200,2.19042015778683,2.19042015778683,2.1649501559521,2.1649501559521,2355.71243336876,0.0,1.0
2002-05-23,4.3,4.3,4.3,4.3,0,2.19042015778683,2.19042015778683,2.19042015778683,2.19042015778683,0,0.0,1.0
2002-05-24,4.3,4.3,4.102,4.102,1600,2.19042015778683,2.19042015778683,2.0895589505213,2.0895589505213,3140.94991115835,0.0,1.0
2002-05-28,4.25,4.25,4.17,4.17,2640,2.1649501559521,2.1649501559521,2.12419815301653,2.12419815301653,5182.56735341127,0.0,1.0
2002-05-29,4.25,4.25,4.25,4.25,0,2.1649501559521,2.1649501559521,2.1649501559521,2.1649501559521,0,0.0,1.0
2002-05-30,3.91,4.062,3.91,4.062,2640,1.99175414347593,2.06918294905351,1.99175414347593,2.06918294905351,5182.56735341128,0.0,1.0
2002-05-31,4.3,4.3,4.19,4.19,2800,2.19042015778683,2.19042015778683,2.13438615375042,2.13438615375042,5496.66234452711,0.0,1.0
2002-06-03,4.35,4.35,4.32,4.34,10800,2.21589015962156,2.21589015962156,2.20060815852072,2.21079615925462,21201.4119003189,0.0,1.0
2002-06-04,4.212,4.53,4.212,4.35,11760,2.14559295455771,2.30758216622659,2.14559295455771,2.21589015962156,23085.9818470138,0.0,1.0
2002-06-05,4.21,4.21,4.21,4.21,0,2.14457415448432,2.14457415448432,2.14457415448432,2.14457415448432,0,0.0,1.0
2002-06-06,4.21,4.21,4.21,4.21,0,2.14457415448432,2.14457415448432,2.14457415448432,2.14457415448432,0,0.0,1.0
2002-06-07,4.212,4.212,4.21,4.21,160,2.14559295455771,2.14559295455771,2.14457415448432,2.14457415448432,314.094991115834,0.0,1.0
2002-06-10,4.21,4.21,4.21,4.21,0,2.14457415448432,2.14457415448432,2.14457415448432,2.14457415448432,0,0.0,1.0
2002-06-11,4.21,4.21,4.21,4.21,0,2.14457415448432,2.14457415448432,2.14457415448432,2.14457415448432,0,0.0,1.0
2002-06-12,4.17,4.17,4.17,4.17,0,2.14457415448432,2.14457415448432,2.14457415448432,2.14457415448432,0,0.04,1.0
2002-06-13,4.0,4.21,4.0,4.21,480,2.0571454719274,2.16514560920359,2.0571454719274,2.16514560920359,933.33214699741,0.0,1.0
2002-06-14,4.05,4.05,4.0,4.0,2480,2.08285979032649,2.08285979032649,2.0571454719274,2.0571454719274,4822.21609281996,0.0,1.0
2002-06-17,3.94,4.0,3.94,4.0,1680,2.02628828984849,2.0571454719274,2.02628828984849,2.0571454719274,3266.66251449093,0.0,1.0
2002-06-18,3.99,3.99,3.99,3.99,80,2.05200260824758,2.05200260824758,2.05200260824758,2.05200260824758,155.555357832902,0.0,1.0
2002-06-19,3.761,3.88,3.72,3.88,2560,1.93423102997974,1.99543110776958,1.91314528889248,1.99543110776958,4977.77145065285,0.0,1.0
2002-06-20,4.15,4.15,3.799,3.94,16240,2.13428842712468,2.13428842712468,1.95377391196305,2.02628828984849,31577.737640079,0.0,1.0
2002-06-21,3.83,3.83,3.83,3.83,80,1.96971678937049,1.96971678937049,1.96971678937049,1.96971678937049,155.555357832901,0.0,1.0
2002-06-24,3.83,3.83,3.83,3.83,400,1.96971678937049,1.96971678937049,1.96971678937049,1.96971678937049,777.776789164506,0.0,1.0
2002-06-25,3.85,3.85,3.85,3.85,3280,1.98000251673012,1.98000251673012,1.98000251673012,1.98000251673012,6377.76967114897,0.0,1.0
2002-06-26,3.85,3.85,3.85,3.85,0,1.98000251673012,1.98000251673012,1.98000251673012,1.98000251673012,0,0.0,1.0
2002-06-27,3.75,4.146,3.73,4.146,2640,1.92857387993194,2.13223128165275,1.9182881525723,2.13223128165275,5133.32680848575,0.0,1.0
2002-06-28,3.71,3.72,3.71,3.72,640,1.90800242521267,1.91314528889248,1.90800242521267,1.91314528889248,1244.44286266321,0.0,1.0
2002-07-01,3.71,3.71,3.71,3.71,400,1.90800242521267,1.90800242521267,1.90800242521267,1.90800242521267,777.776789164506,0.0,1.0
2002-07-02,3.71,3.71,3.71,3.71,0,1.90800242521267,1.90800242521267,1.90800242521267,1.90800242521267,0,0.0,1.0
2002-07-03,4.0,4.0,4.0,4.0,160,2.0571454719274,2.0571454719274,2.0571454719274,2.0571454719274,311.110715665803,0.0,1.0
2002-07-05,3.7,3.7,3.7,3.7,160,1.90285956153285,1.90285956153285,1.90285956153285,1.90285956153285,311.110715665802,0.0,1.0
2002-07-08,3.7,3.7,3.7,3.7,0,1.90285956153285,1.90285956153285,1.90285956153285,1.90285956153285,0,0.0,1.0
2002-07-09,3.7,3.7,3.7,3.7,0,1.90285956153285,1.90285956153285,1.90285956153285,1.90285956153285,0,0.0,1.0
2002-07-10,3.7,3.7,3.7,3.7,0,1.90285956153285,1.90285956153285,1.90285956153285,1.90285956153285,0,0.0,1.0
2002-07-11,3.7,3.7,3.7,3.7,0,1.90285956153285,1.90285956153285,1.90285956153285,1.90285956153285,0,0.0,1.0
2002-07-12,3.7,3.7,3.7,3.7,0,1.90285956153285,1.90285956153285,1.90285956153285,1.90285956153285,0,0.0,1.0
2002-07-15,3.6,3.71,3.6,3.71,1040,1.85143092473466,1.90800242521267,1.85143092473466,1.90800242521267,2022.21965182772,0.0,1.0
2002-07-16,3.6,3.6,3.6,3.6,0,1.85143092473466,1.85143092473466,1.85143092473466,1.85143092473466,0,0.0,1.0
2002-07-17,3.6,3.6,3.6,3.6,0,1.85143092473466,1.85143092473466,1.85143092473466,1.85143092473466,0,0.0,1.0
2002-07-18,3.6,3.6,3.6,3.6,0,1.85143092473466,1.85143092473466,1.85143092473466,1.85143092473466,0,0.0,1.0
2002-07-19,3.603,3.603,3.603,3.603,480,1.85297378383861,1.85297378383861,1.85297378383861,1.85297378383861,933.332146997408,0.0,1.0
2002-07-22,3.6,3.6,3.6,3.6,0,1.85143092473466,1.85143092473466,1.85143092473466,1.85143092473466,0,0.0,1.0
2002-07-23,3.6,3.602,3.6,3.602,2640,1.85143092473466,1.85245949747063,1.85143092473466,1.85245949747063,5133.32680848575,0.0,1.0
2002-07-24,3.56,3.57,3.56,3.57,880,1.83085947001539,1.83600233369521,1.83085947001539,1.83600233369521,1711.10893616191,0.0,1.0
2002-07-25,3.51,3.57,3.5,3.57,42240,1.8051451516163,1.83600233369521,1.80000228793648,1.83600233369521,82133.2289357718,0.0,1.0
2002-07-26,3.53,3.59,3.5,3.55,19840,1.81543087897593,1.84628806105484,1.80000228793648,1.82571660633557,38577.7287425596,0.0,1.0
2002-07-29,3.53,3.53,3.53,3.53,0,1.81543087897593,1.81543087897593,1.81543087897593,1.81543087897593,0,0.0,1.0
2002-07-30,3.42,3.51,3.4,3.51,6960,1.75885937849793,1.8051451516163,1.74857365113829,1.8051451516163,13533.3161314624,0.0,1.0
2002-07-31,3.4,3.51,3.4,3.51,6640,1.74857365113829,1.8051451516163,1.74857365113829,1.8051451516163,12911.0947001308,0.0,1.0
2002-08-01,3.4,3.41,3.35,3.41,5040,1.74857365113829,1.75371651481811,1.7228593327392,1.75371651481811,9799.9875434728,0.0,1.0
2002-08-02,3.449,3.449,3.399,3.399,3600,1.7737736831694,1.7737736831694,1.74805936477031,1.74805936477031,6999.99110248058,0.0,1.0
2002-08-05,3.44,3.44,3.44,3.44,480,1.76914510585757,1.76914510585757,1.76914510585757,1.76914510585757,933.332146997407,0.0,1.0
2002-08-06,3.1,3.32,3.1,3.32,11040,1.59428774074374,1.70743074169974,1.59428774074374,1.70743074169974,21466.6393809404,0.0,1.0
2002-08-07,3.35,3.39,3.289,3.29,2880,1.7228593327392,1.74343078745847,1.69148786429231,1.69200215066029,5599.99288198445,0.0,1.0
2002-08-08,3.35,3.35,3.35,3.35,0,1.7228593327392,1.7228593327392,1.7228593327392,1.7228593327392,0,0.0,1.0
2002-08-09,3.35,3.35,3.35,3.35,0,1.7228593327392,1.7228593327392,1.7228593327392,1.7228593327392,0,0.0,1.0
2002-08-12,3.35,3.35,3.35,3.35,0,1.7228593327392,1.7228593327392,1.7228593327392,1.7228593327392,0,0.0,1.0
2002-08-13,3.12,3.25,3.12,3.25,640,1.60457346810337,1.67143069594101,1.60457346810337,1.67143069594101,1244.44286266321,0.0,1.0
2002-08-14,3.12,3.12,3.12,3.12,0,1.60457346810337,1.60457346810337,1.60457346810337,1.60457346810337,0,0.0,1.0
2002-08-15,3.2,3.202,3.2,3.202,1440,1.64571637754192,1.64674495027789,1.64571637754192,1.64674495027789,2799.99644099223,0.0,1.0
2002-08-16,3.85,3.95,3.399,3.399,3280,1.98000251673012,2.03143115352831,1.74805936477031,1.74805936477031,6377.76967114897,0.0,1.0
2002-08-19,3.75,3.8,3.75,3.8,3040,1.92857387993194,1.95428819833103,1.92857387993194,1.95428819833103,5911.10359765025,0.0,1.0
2002-08-20,3.9,3.95,3.798,3.798,28160,2.00571683512922,2.03143115352831,1.95325962559507,1.95325962559507,54755.4859571812,0.0,1.0
2002-08-21,3.39,3.89,3.39,3.89,5040,1.74343078745847,2.0005739714494,1.74343078745847,2.0005739714494,9799.98754347281,0.0,1.0
2002-08-22,3.75,3.75,3.42,3.42,2640,1.92857387993194,1.92857387993194,1.75885937849793,1.75885937849793,5133.32680848575,0.0,1.0
2002-08-23,3.55,3.55,3.53,3.53,160,1.82571660633557,1.82571660633557,1.81543087897593,1.81543087897593,311.110715665803,0.0,1.0
2002-08-26,3.55,3.55,3.55,3.55,0,1.82571660633557,1.82571660633557,1.82571660633557,1.82571660633557,0,0.0,1.0
2002-08-27,3.85,3.9,3.55,3.55,2880,1.98000251673012,2.00571683512922,1.82571660633557,1.82571660633557,5599.99288198447,0.0,1.0
2002-08-28,3.9,3.9,3.9,3.9,2240,2.00571683512922,2.00571683512922,2.00571683512922,2.00571683512922,4355.55001932123,0.0,1.0
2002-08-29,3.6,3.8,3.56,3.56,10080,1.85143092473466,1.95428819833103,1.83085947001539,1.83085947001539,19599.9750869456,0.0,1.0
2002-08-30,3.95,3.95,3.58,3.599,6800,2.03143115352831,2.03143115352831,1.84114519737502,1.85091663836668,13222.2054157966,0.0,1.0
2002-09-03,4.0,4.0,3.75,3.75,480,2.0571454719274,2.0571454719274,1.92857387993194,1.92857387993194,933.33214699741,0.0,1.0
2002-09-04,3.601,3.601,3.601,3.601,80,1.85194521110264,1.85194521110264,1.85194521110264,1.85194521110264,155.555357832902,0.0,1.0
2002-09-05,3.61,3.61,3.61,3.61,240,1.85657378841448,1.85657378841448,1.85657378841448,1.85657378841448,466.666073498705,0.0,1.0
2002-09-06,3.99,3.99,3.99,3.99,80,2.05200260824758,2.05200260824758,2.05200260824758,2.05200260824758,155.555357832902,0.0,1.0
2002-09-09,3.99,3.99,3.99,3.99,0,2.05200260824758,2.05200260824758,2.05200260824758,2.05200260824758,0,0.0,1.0
2002-09-10,3.7,4.0,3.59,4.0,4400,1.90285956153285,2.0571454719274,1.84628806105484,2.0571454719274,8555.54468080957,0.0,1.0
2002-09-11,3.66,3.66,3.66,3.66,0,1.90285956153285,1.90285956153285,1.90285956153285,1.90285956153285,0,0.04,1.0
2002-09-12,3.66,3.66,3.66,3.66,0,1.90285956153285,1.90285956153285,1.90285956153285,1.90285956153285,0,0.0,1.0
2002-09-13,3.66,3.66,3.66,3.66,0,1.90285956153285,1.90285956153285,1.90285956153285,1.90285956153285,0,0.0,1.0
2002-09-16,3.66,3.66,3.66,3.66,0,1.90285956153285,1.90285956153285,1.90285956153285,1.90285956153285,0,0.0,1.0
2002-09-17,3.66,3.66,3.66,3.66,0,1.90285956153285,1.90285956153285,1.90285956153285,1.90285956153285,0,0.0,1.0
2002-09-18,3.78,4.0,3.68,4.0,4640,1.96524839961589,2.07962793610147,1.91325770121335,2.07962793610147,8924.6733407482,0.0,1.0
2002-09-19,4.05,4.05,4.05,4.05,160,2.10562328530274,2.10562328530274,2.10562328530274,2.10562328530274,307.747356577524,0.0,1.0
2002-09-20,4.05,4.05,4.05,4.05,0,2.10562328530274,2.10562328530274,2.10562328530274,2.10562328530274,0,0.0,1.0
2002-09-23,4.05,4.05,4.05,4.05,0,2.10562328530274,2.10562328530274,2.10562328530274,2.10562328530274,0,0.0,1.0
2002-09-24,4.05,4.05,4.05,4.05,0,2.10562328530274,2.10562328530274,2.10562328530274,2.10562328530274,0,0.0,1.0
2002-09-25,3.611,4.05,3.611,4.04,28800,1.8773841193156,2.10562328530274,1.8773841193156,2.10042421546249,55394.5241839544,0.0,1.0
2002-09-26,3.6,3.61,3.6,3.61,2480,1.87166514249132,1.87686421233158,1.87166514249132,1.87686421233158,4770.08402695163,0.0,1.0
2002-09-27,3.6,3.6,3.6,3.6,0,1.87166514249132,1.87166514249132,1.87166514249132,1.87166514249132,0,0.0,1.0
2002-09-30,3.61,3.61,3.61,3.61,80,1.87686421233158,1.87686421233158,1.87686421233158,1.87686421233158,153.873678288762,0.0,1.0
2002-10-01,3.61,3.61,3.61,3.61,0,1.87686421233158,1.87686421233158,1.87686421233158,1.87686421233158,0,0.0,1.0
2002-10-02,3.61,3.61,3.61,3.61,0,1.87686421233158,1.87686421233158,1.87686421233158,1.87686421233158,0,0.0,1.0
2002-10-03,3.99,4.0,3.61,3.61,1280,2.07442886626122,2.07962793610147,1.87686421233158,1.87686421233158,2461.97885262019,0.0,1.0
2002-10-04,3.99,3.99,3.986,3.986,480,2.07442886626122,2.07442886626122,2.07234923832512,2.07234923832512,923.242069732571,0.0,1.0
2002-10-07,3.9,3.9,3.62,3.623,5440,2.02763723769894,2.02763723769894,1.88206328217183,1.88362300312391,10463.4101236358,0.0,1.0
2002-10-08,3.9,3.9,3.9,3.9,0,2.02763723769894,2.02763723769894,2.02763723769894,2.02763723769894,0,0.0,1.0
2002-10-09,3.26,3.81,3.08,3.81,6000,1.6948967679227,1.98084560913665,1.60131351079813,1.98084560913665,11540.5258716571,0.0,1.0
2002-10-10,3.99,3.99,3.46,3.46,11360,2.07442886626122,2.07442886626122,1.79887816472777,1.79887816472777,21850.0623170042,0.0,1.0
2002-10-11,3.9,3.98,3.36,3.36,1760,2.02763723769894,2.06922979642096,1.74688746632524,1.74688746632524,3385.22092235276,0.0,1.0
2002-10-14,3.9,3.9,3.9,3.9,0,2.02763723769894,2.02763723769894,2.02763723769894,2.02763723769894,0,0.0,1.0
2002-10-15,3.61,4.0,3.61,4.0,4080,1.87686421233158,2.07962793610147,1.87686421233158,2.07962793610147,7847.55759272686,0.0,1.0
2002-10-16,3.999,3.999,3.999,3.999,400,2.07910802911745,2.07910802911745,2.07910802911745,2.07910802911745,769.368391443809,0.0,1.0
2002-10-17,4.0,4.49,3.9,4.0,21280,2.07962793610147,2.3343823582739,2.02763723769894,2.07962793610147,40930.3984248107,0.0,1.0
2002-10-18,3.79,3.94,3.79,3.94,800,1.97044746945614,2.04843351705995,1.97044746945614,2.04843351705995,1538.73678288762,0.0,1.0
2002-10-21,3.811,4.0,3.811,3.99,2800,1.98136551612068,2.07962793610147,1.98136551612068,2.07442886626122,5385.57874010666,0.0,1.0
2002-10-22,3.64,3.89,3.64,3.89,1680,1.89246142185234,2.02243816785868,1.89246142185234,2.02243816785868,3231.347244064,0.0,1.0
2002-10-23,3.64,3.64,3.64,3.64,0,1.89246142185234,1.89246142185234,1.89246142185234,1.89246142185234,0,0.0,1.0
2002-10-24,3.75,3.75,3.75,3.75,160,1.94965119009513,1.94965119009513,1.94965119009513,1.94965119009513,307.747356577524,0.0,1.0
2002-10-25,3.85,3.861,3.85,3.861,2800,2.00164188849767,2.00736086532195,2.00164188849767,2.00736086532195,5385.57874010666,0.0,1.0
2002-10-28,3.899,3.9,2.783,3.651,3280,2.02711733071491,2.02763723769894,1.4469011365426,1.89818039867662,6308.82080983924,0.0,1.0
2002-10-29,3.89,3.89,3.89,3.89,0,2.02243816785868,2.02243816785868,2.02243816785868,2.02243816785868,0,0.0,1.0
2002-10-30,3.89,3.89,3.89,3.89,0,2.02243816785868,2.02243816785868,2.02243816785868,2.02243816785868,0,0.0,1.0
2002-10-31,3.95,3.95,3.56,3.58,3280,2.0536325869002,2.0536325869002,1.85086886313031,1.86126700281082,6308.82080983925,0.0,1.0
2002-11-01,4.1,4.1,3.94,3.94,24800,2.13161863450401,2.13161863450401,2.04843351705995,2.04843351705995,47700.8402695162,0.0,1.0
2002-11-04,4.0,4.0,3.8,3.8,4960,2.07962793610147,2.07962793610147,1.9756465392964,1.9756465392964,9540.16805390325,0.0,1.0
2002-11-05,4.0,4.0,4.0,4.0,0,2.07962793610147,2.07962793610147,2.07962793610147,2.07962793610147,0,0.0,1.0
2002-11-06,4.249,4.249,3.999,3.999,560,2.20908477512379,2.20908477512379,2.07910802911745,2.07910802911745,1077.11574802133,0.0,1.0
2002-11-07,3.9,4.2,3.9,3.95,3440,2.02763723769894,2.18360933290655,2.02763723769894,2.0536325869002,6616.56816641675,0.0,1.0
2002-11-08,3.9,3.9,3.9,3.9,0,2.02763723769894,2.02763723769894,2.02763723769894,2.02763723769894,0,0.0,1.0
2002-11-11,4.11,4.11,4.01,4.01,3680,2.13681770434426,2.13681770434426,2.08482700594173,2.08482700594173,7078.18920128306,0.0,1.0
2002-11-12,4.11,4.11,4.11,4.11,0,2.13681770434426,2.13681770434426,2.13681770434426,2.13681770434426,0,0.0,1.0
2002-11-13,3.56,4.0,3.56,3.81,2160,1.85086886313031,2.07962793610147,1.85086886313031,1.98084560913665,4154.58931379657,0.0,1.0
2002-11-14,3.7,3.7,3.7,3.7,1600,1.92365584089386,1.92365584089386,1.92365584089386,1.92365584089386,3077.47356577524,0.0,1.0
2002-11-15,3.7,3.7,3.7,3.7,0,1.92365584089386,1.92365584089386,1.92365584089386,1.92365584089386,0,0.0,1.0
2002-11-18,3.7,3.7,3.7,3.7,0,1.92365584089386,1.92365584089386,1.92365584089386,1.92365584089386,0,0.0,1.0
2002-11-19,3.6,3.75,3.6,3.7,3040,1.87166514249132,1.94965119009513,1.87166514249132,1.92365584089386,5847.19977497297,0.0,1.0
2002-11-20,3.56,3.56,3.56,3.56,480,1.85086886313031,1.85086886313031,1.85086886313031,1.85086886313031,923.242069732572,0.0,1.0
2002-11-21,3.56,3.7,3.56,3.7,480,1.85086886313031,1.92365584089386,1.85086886313031,1.92365584089386,923.242069732572,0.0,1.0
2002-11-22,3.59,3.59,3.56,3.57,1600,1.86646607265107,1.86646607265107,1.85086886313031,1.85606793297056,3077.47356577524,0.0,1.0
2002-11-25,3.59,3.59,3.59,3.59,0,1.86646607265107,1.86646607265107,1.86646607265107,1.86646607265107,0,0.0,1.0
2002-11-26,3.5,3.65,3.5,3.65,8400,1.81967444408879,1.89766049169259,1.81967444408879,1.89766049169259,16156.73622032,0.0,1.0
2002-11-27,3.69,3.69,3.65,3.651,4480,1.91845677105361,1.91845677105361,1.89766049169259,1.89818039867662,8616.92598417066,0.0,1.0
2002-11-29,3.5,3.699,3.5,3.699,640,1.81967444408879,1.92313593390984,1.81967444408879,1.92313593390984,1230.98942631009,0.0,1.0
2002-12-02,3.5,3.5,3.5,3.5,0,1.81967444408879,1.81967444408879,1.81967444408879,1.81967444408879,0,0.0,1.0
2002-12-03,3.62,3.62,3.62,3.62,80,1.88206328217183,1.88206328217183,1.88206328217183,1.88206328217183,153.873678288762,0.0,1.0
2002-12-04,3.62,3.627,3.61,3.627,3040,1.88206328217183,1.88570263106001,1.87686421233158,1.88570263106001,5847.19977497296,0.0,1.0
2002-12-05,3.55,3.62,3.55,3.62,6400,1.84566979329006,1.88206328217183,1.84566979329006,1.88206328217183,12309.8942631009,0.0,1.0
2002-12-06,3.55,3.55,3.55,3.55,0,1.84566979329006,1.84566979329006,1.84566979329006,1.84566979329006,0,0.0,1.0
2002-12-09,3.5,3.65,3.5,3.62,7440,1.81967444408879,1.89766049169259,1.81967444408879,1.88206328217183,14310.2520808549,0.0,1.0
2002-12-10,3.59,3.616,3.51,3.616,2480,1.86646607265107,1.87998365423573,1.82487351392904,1.87998365423573,4770.08402695162,0.0,1.0
2002-12-11,3.53,3.53,3.52,3.52,800,1.85606793297056,1.85606793297056,1.85080995015762,1.85080995015762,1521.49603461997,0.04,1.0
2002-12-12,3.6,3.6,3.56,3.56,1760,1.8928738126612,1.8928738126612,1.87184188140941,1.87184188140941,3347.29127616393,0.0,1.0
2002-12-13,3.46,3.55,3.46,3.55,2400,1.81926205327993,1.86658389859646,1.81926205327993,1.86658389859646,4564.48810385991,0.0,1.0
2002-12-16,3.26,3.55,3.26,3.55,34800,1.71410239702097,1.86658389859646,1.71410239702097,1.86658389859646,66185.0775059689,0.0,1.0
2002-12-17,3.25,3.38,3.25,3.38,160,1.70884441420803,1.77719819077635,1.70884441420803,1.77719819077635,304.299206923994,0.0,1.0
2002-12-18,3.36,3.36,3.31,3.31,560,1.76668222515045,1.76668222515045,1.74039231108571,1.74039231108571,1065.04722423398,0.0,1.0
2002-12-19,3.45,3.45,3.45,3.45,880,1.81400407046698,1.81400407046698,1.81400407046698,1.81400407046698,1673.64563808197,0.0,1.0
2002-12-20,3.22,3.251,3.1,3.251,7680,1.69307046576918,1.70937021248932,1.62997467201381,1.70937021248932,14606.3619323518,0.0,1.0
2002-12-23,3.22,3.35,3.1,3.34,16960,1.69307046576918,1.7614242423375,1.62997467201381,1.75616625952456,32255.7159339435,0.0,1.0
2002-12-24,3.21,3.22,3.0,3.22,22480,1.68781248295623,1.69307046576918,1.57739484388433,1.69307046576918,42754.0385728213,0.0,1.0
2002-12-26,3.249,3.25,3.15,3.21,16560,1.70831861592673,1.70884441420803,1.65626458607855,1.68781248295623,31494.9679166334,0.0,1.0
2002-12-27,3.18,3.18,3.15,3.15,240,1.67203853451739,1.67203853451739,1.65626458607855,1.65626458607855,456.448810385992,0.0,1.0
2002-12-30,2.99,3.2,2.99,3.18,13280,1.57213686107138,1.68255450014329,1.57213686107138,1.67203853451739,25256.8341746916,0.0,1.0
2002-12-31,3.2,3.2,3.02,3.18,4160,1.68255450014329,1.68255450014329,1.58791080951023,1.67203853451739,7911.77938002384,0.0,1.0
2003-01-02,3.2,3.2,3.2,3.2,80,1.68255450014329,1.68255450014329,1.68255450014329,1.68255450014329,152.149603461997,0.0,1.0
2003-01-03,3.22,3.489,3.21,3.21,4080,1.69307046576918,1.83451020343748,1.68781248295623,1.68781248295623,7759.62977656187,0.0,1.0
2003-01-06,3.74,3.74,3.299,3.299,1600,1.96648557204247,1.96648557204247,1.73460852999147,1.73460852999147,3042.99206923994,0.0,1.0
2003-01-07,3.32,3.33,3.21,3.21,2400,1.74565029389866,1.75090827671161,1.68781248295623,1.68781248295623,4564.48810385992,0.0,1.0
2003-01-08,3.55,3.55,3.22,3.22,880,1.86658389859646,1.86658389859646,1.69307046576918,1.69307046576918,1673.64563808197,0.0,1.0
2003-01-09,3.55,3.55,3.55,3.55,480,1.86658389859646,1.86658389859646,1.86658389859646,1.86658389859646,912.897620771983,0.0,1.0
2003-01-10,3.55,3.55,3.55,3.55,0,1.86658389859646,1.86658389859646,1.86658389859646,1.86658389859646,0,0.0,1.0
2003-01-13,3.75,3.75,3.63,3.63,1040,1.97174355485541,1.97174355485541,1.90864776110004,1.90864776110004,1977.94484500597,0.0,1.0
2003-01-14,3.74,3.99,3.58,3.75,8960,1.96648557204247,2.09793514236616,1.8823578470353,1.97174355485541,17040.7555877437,0.0,1.0
2003-01-15,3.58,3.58,3.58,3.58,800,1.8823578470353,1.8823578470353,1.8823578470353,1.8823578470353,1521.49603461997,0.0,1.0
2003-01-16,3.71,3.71,3.63,3.63,1200,1.95071162360362,1.95071162360362,1.90864776110004,1.90864776110004,2282.24405192996,0.0,1.0
2003-01-17,3.71,3.71,3.71,3.71,0,1.95071162360362,1.95071162360362,1.95071162360362,1.95071162360362,0,0.0,1.0
2003-01-21,3.71,3.71,3.71,3.71,0,1.95071162360362,1.95071162360362,1.95071162360362,1.95071162360362,0,0.0,1.0
2003-01-22,3.55,3.63,3.55,3.63,3360,1.86658389859646,1.90864776110004,1.86658389859646,1.90864776110004,6390.28334540388,0.0,1.0
2003-01-23,3.6,3.6,3.6,3.6,80,1.8928738126612,1.8928738126612,1.8928738126612,1.8928738126612,152.149603461997,0.0,1.0
2003-01-24,3.85,3.85,3.75,3.75,2560,2.02432338298489,2.02432338298489,1.97174355485541,1.97174355485541,4868.78731078392,0.0,1.0
2003-01-27,3.75,3.76,3.75,3.76,800,1.97174355485541,1.97700153766836,1.97174355485541,1.97700153766836,1521.49603461998,0.0,1.0
2003-01-28,3.71,3.71,3.71,3.71,2240,1.95071162360362,1.95071162360362,1.95071162360362,1.95071162360362,4260.18889693593,0.0,1.0
2003-01-29,3.71,3.71,3.71,3.71,240,1.95071162360362,1.95071162360362,1.95071162360362,1.95071162360362,456.448810385992,0.0,1.0
2003-01-30,3.71,3.71,3.71,3.71,480,1.95071162360362,1.95071162360362,1.95071162360362,1.95071162360362,912.897620771985,0.0,1.0
2003-01-31,3.55,3.57,3.55,3.57,160,1.86658389859646,1.87709986422235,1.86658389859646,1.87709986422235,304.299206923994,0.0,1.0
2003-02-03,3.45,3.6,3.45,3.58,2240,1.81400407046698,1.8928738126612,1.81400407046698,1.8823578470353,4260.18889693592,0.0,1.0
2003-02-04,3.45,3.45,3.45,3.45,3280,1.81400407046698,1.81400407046698,1.81400407046698,1.81400407046698,6238.13374194189,0.0,1.0
2003-02-05,3.35,3.43,3.35,3.43,1680,1.7614242423375,1.80348810484109,1.7614242423375,1.80348810484109,3195.14167270195,0.0,1.0
2003-02-06,3.75,3.75,3.33,3.4,5680,1.97174355485541,1.97174355485541,1.75090827671161,1.78771415640224,10802.6218458018,0.0,1.0
2003-02-07,3.42,3.61,3.42,3.51,3760,1.79823012202814,1.89813179547415,1.79823012202814,1.84555196734467,7151.03136271386,0.0,1.0
2003-02-10,3.42,3.42,3.42,3.42,0,1.79823012202814,1.79823012202814,1.79823012202814,1.79823012202814,0,0.0,1.0
2003-02-11,3.28,3.4,3.28,3.4,480,1.72461836264687,1.78771415640224,1.72461836264687,1.78771415640224,912.897620771983,0.0,1.0
2003-02-12,3.5,3.5,3.47,3.47,1040,1.84029398453172,1.84029398453172,1.82452003609288,1.82452003609288,1977.94484500596,0.0,1.0
2003-02-13,3.5,3.5,3.5,3.5,3280,1.84029398453172,1.84029398453172,1.84029398453172,1.84029398453172,6238.13374194189,0.0,1.0
2003-02-14,3.35,3.45,3.34,3.42,3360,1.7614242423375,1.81400407046698,1.75616625952456,1.79823012202814,6390.28334540389,0.0,1.0
2003-02-18,3.41,3.41,3.41,3.41,1040,1.79297213921519,1.79297213921519,1.79297213921519,1.79297213921519,1977.94484500596,0.0,1.0
2003-02-19,3.41,3.41,3.41,3.41,100,1.79297213921519,1.79297213921519,1.79297213921519,1.79297213921519,190.187004327497,0.0,1.0
2003-02-20,3.41,3.41,3.41,3.41,0,1.79297213921519,1.79297213921519,1.79297213921519,1.79297213921519,0,0.0,1.0
2003-02-21,3.301,3.38,3.301,3.38,2000,1.73566012655406,1.77719819077635,1.73566012655406,1.77719819077635,3803.74008654993,0.0,1.0
2003-02-24,3.3,3.3,3.3,3.3,0,1.73513432827276,1.73513432827276,1.73513432827276,1.73513432827276,0,0.0,1.0
2003-02-25,3.35,3.35,3.35,3.35,1840,1.7614242423375,1.7614242423375,1.7614242423375,1.7614242423375,3499.44087962594,0.0,1.0
2003-02-26,3.35,3.35,3.35,3.35,0,1.7614242423375,1.7614242423375,1.7614242423375,1.7614242423375,0,0.0,1.0
2003-02-27,3.29,3.29,3.29,3.29,480,1.72987634545982,1.72987634545982,1.72987634545982,1.72987634545982,912.897620771981,0.0,1.0
2003-02-28,3.34,3.34,3.34,3.34,480,1.75616625952456,1.75616625952456,1.75616625952456,1.75616625952456,912.897620771981,0.0,1.0
2003-03-03,3.25,3.29,3.24,3.28,4640,1.70884441420803,1.72987634545982,1.70358643139508,1.72461836264687,8824.67700079581,0.0,1.0
2003-03-04,3.24,3.24,3.24,3.24,160,1.70358643139508,1.70358643139508,1.70358643139508,1.70358643139508,304.299206923994,0.0,1.0
2003-03-05,3.24,3.24,3.24,3.24,0,1.70358643139508,1.70358643139508,1.70358643139508,1.70358643139508,0,0.0,1.0
2003-03-06,3.24,3.24,3.24,3.24,0,1.70358643139508,1.70358643139508,1.70358643139508,1.70358643139508,0,0.0,1.0
2003-03-07,3.25,3.25,3.25,3.25,160,1.70884441420803,1.70884441420803,1.70884441420803,1.70884441420803,304.299206923994,0.0,1.0
2003-03-10,3.25,3.25,3.25,3.25,0,1.70884441420803,1.70884441420803,1.70884441420803,1.70884441420803,0,0.0,1.0
2003-03-11,3.31,3.31,3.26,3.3,880,1.74039231108571,1.74039231108571,1.71410239702097,1.73513432827276,1673.64563808197,0.0,1.0
2003-03-12,3.31,3.31,3.31,3.31,0,1.74039231108571,1.74039231108571,1.74039231108571,1.74039231108571,0,0.0,1.0
2003-03-13,3.35,3.36,3.35,3.36,560,1.7614242423375,1.76668222515045,1.7614242423375,1.76668222515045,1065.04722423398,0.0,1.0
2003-03-14,3.27,3.31,3.27,3.27,1680,1.71936037983392,1.74039231108571,1.71936037983392,1.71936037983392,3195.14167270194,0.0,1.0
2003-03-17,3.27,3.27,3.27,3.27,0,1.71936037983392,1.71936037983392,1.71936037983392,1.71936037983392,0,0.0,1.0
2003-03-18,3.48,3.48,3.35,3.35,640,1.82977801890582,1.82977801890582,1.7614242423375,1.7614242423375,1217.19682769598,0.0,1.0
2003-03-19,3.48,3.48,3.48,3.48,0,1.82977801890582,1.82977801890582,1.82977801890582,1.82977801890582,0,0.0,1.0
2003-03-20,3.48,3.48,3.48,3.48,0,1.82977801890582,1.82977801890582,1.82977801890582,1.82977801890582,0,0.0,1.0
2003-03-21,3.27,3.32,3.27,3.32,1040,1.71936037983392,1.74565029389866,1.71936037983392,1.74565029389866,1977.94484500596,0.0,1.0
2003-03-24,3.3,3.3,3.3,3.3,480,1.73513432827276,1.73513432827276,1.73513432827276,1.73513432827276,912.897620771986,0.0,1.0
2003-03-25,3.57,3.57,3.4,3.4,5680,1.87709986422235,1.87709986422235,1.78771415640224,1.78771415640224,10802.6218458018,0.0,1.0
2003-03-26,3.53,3.53,3.53,3.53,0,1.87709986422235,1.87709986422235,1.87709986422235,1.87709986422235,0,0.04,1.0
2003-03-27,3.45,3.45,3.45,3.45,160,1.83455935738445,1.83455935738445,1.83455935738445,1.83455935738445,300.889692000477,0.0,1.0
2003-03-28,3.45,3.45,3.45,3.45,80,1.83455935738445,1.83455935738445,1.83455935738445,1.83455935738445,150.444846000238,0.0,1.0
2003-03-31,3.21,3.4,3.21,3.4,5280,1.70693783687075,1.80797154061077,1.70693783687075,1.80797154061077,9929.35983601573,0.0,1.0
2003-04-01,3.47,3.47,3.41,3.41,1360,1.84519448409393,1.84519448409393,1.8132891039655,1.8132891039655,2557.56238200405,0.0,1.0
2003-04-02,3.47,3.47,3.47,3.47,0,1.84519448409393,1.84519448409393,1.84519448409393,1.84519448409393,0,0.0,1.0
2003-04-03,3.47,3.47,3.47,3.47,0,1.84519448409393,1.84519448409393,1.84519448409393,1.84519448409393,0,0.0,1.0
2003-04-04,3.47,3.47,3.47,3.47,0,1.84519448409393,1.84519448409393,1.84519448409393,1.84519448409393,0,0.0,1.0
2003-04-07,3.38,3.47,3.38,3.47,1040,1.79733641390129,1.84519448409393,1.79733641390129,1.84519448409393,1955.7829980031,0.0,1.0
2003-04-08,3.38,3.38,3.29,3.29,1360,1.79733641390129,1.79733641390129,1.74947834370865,1.74947834370865,2557.56238200405,0.0,1.0
2003-04-09,3.38,3.38,3.38,3.38,0,1.79733641390129,1.79733641390129,1.79733641390129,1.79733641390129,0,0.0,1.0
2003-04-10,3.35,3.35,3.35,3.35,1280,1.78138372383708,1.78138372383708,1.78138372383708,1.78138372383708,2407.11753600381,0.0,1.0
2003-04-11,3.25,3.3,3.25,3.3,80800,1.7282080902897,1.75479590706339,1.7282080902897,1.75479590706339,151949.294460241,0.0,1.0
2003-04-14,3.39,3.39,3.26,3.26,880,1.80265397725603,1.80265397725603,1.73352565364444,1.73352565364444,1654.89330600262,0.0,1.0
2003-04-15,3.4,3.4,3.4,3.4,240,1.80797154061077,1.80797154061077,1.80797154061077,1.80797154061077,451.334538000713,0.0,1.0
2003-04-16,3.4,3.4,3.4,3.4,560,1.80797154061077,1.80797154061077,1.80797154061077,1.80797154061077,1053.11392200166,0.0,1.0
2003-04-17,3.48,3.48,3.46,3.46,640,1.85051204744867,1.85051204744867,1.83987692073919,1.83987692073919,1203.5587680019,0.0,1.0
2003-04-21,3.43,3.43,3.42,3.42,400,1.82392423067498,1.82392423067498,1.81860666732024,1.81860666732024,752.22423000119,0.0,1.0
2003-04-22,3.5,3.58,3.46,3.46,1440,1.86114717415814,1.90368768099604,1.83987692073919,1.83987692073919,2708.00722800429,0.0,1.0
2003-04-23,3.61,3.61,3.43,3.43,480,1.91964037106025,1.91964037106025,1.82392423067498,1.82392423067498,902.669076001431,0.0,1.0
2003-04-24,3.61,3.61,3.61,3.61,0,1.91964037106025,1.91964037106025,1.91964037106025,1.91964037106025,0,0.0,1.0
2003-04-25,3.6,3.6,3.6,3.6,400,1.91432280770552,1.91432280770552,1.91432280770552,1.91432280770552,752.224230001189,0.0,1.0
2003-04-28,3.98,4.5,3.6,3.6,13360,2.11639021518554,2.3929035096319,1.91432280770552,1.91432280770552,25124.2892820398,0.0,1.0
2003-04-29,3.99,3.99,3.99,3.99,2400,2.12170777854028,2.12170777854028,2.12170777854028,2.12170777854028,4513.34538000715,0.0,1.0
2003-04-30,3.8,4.03,3.8,3.92,6800,2.02067407480027,2.14297803195923,2.02067407480027,2.08448483505712,12787.8119100202,0.0,1.0
2003-05-01,3.97,3.97,3.97,3.97,80,2.11107265183081,2.11107265183081,2.11107265183081,2.11107265183081,150.444846000238,0.0,1.0
2003-05-02,3.97,3.97,3.97,3.97,0,2.11107265183081,2.11107265183081,2.11107265183081,2.11107265183081,0,0.0,1.0
2003-05-05,3.85,4.11,3.85,3.95,5760,2.04726189157396,2.18551853879713,2.04726189157396,2.10043752512133,10832.0289120171,0.0,1.0
2003-05-06,3.85,3.85,3.85,3.85,0,2.04726189157396,2.04726189157396,2.04726189157396,2.04726189157396,0,0.0,1.0
2003-05-07,3.85,3.85,3.85,3.85,0,2.04726189157396,2.04726189157396,2.04726189157396,2.04726189157396,0,0.0,1.0
2003-05-08,3.75,3.99,3.75,3.95,2640,1.99408625802658,2.12170777854028,1.99408625802658,2.10043752512133,4964.67991800786,0.0,1.0
2003-05-09,3.75,3.75,3.75,3.75,0,1.99408625802658,1.99408625802658,1.99408625802658,1.99408625802658,0,0.0,1.0
2003-05-12,4.5,4.5,3.99,3.99,2160,2.3929035096319,2.3929035096319,2.12170777854028,2.12170777854028,4062.01084200642,0.0,1.0
2003-05-13,5.39,5.59,3.99,4.46,140560,2.86616664820354,2.97251791529829,2.12170777854028,2.37163325621295,264331.594422418,0.0,1.0
2003-05-14,5.8,5.93,5.38,5.39,130880,3.08418674574778,3.15331506935937,2.8608490848488,2.86616664820354,246127.768056389,0.0,1.0
2003-05-15,5.55,5.85,5.5,5.81,17040,2.95124766187934,3.11077456252147,2.92465984510565,3.08950430910252,32044.7521980507,0.0,1.0
2003-05-16,5.55,5.65,5.22,5.65,5200,2.95124766187934,3.00442329542672,2.775768071173,3.00442329542672,9778.91499001547,0.0,1.0
2003-05-19,5.5,5.6,5.0,5.06,17760,2.92465984510565,2.97783547865303,2.65878167736877,2.6906870574972,33398.7558120529,0.0,1.0
2003-05-20,5.3,5.85,5.25,5.5,29200,2.8183085780109,3.11077456252147,2.79172076123721,2.92465984510565,54912.3687900869,0.0,1.0
2003-05-21,5.3,5.4,5.29,5.398,32960,2.8183085780109,2.87148421155828,2.81299101465616,2.87042069888733,61983.2765520981,0.0,1.0
2003-05-22,5.24,5.27,5.2,5.2,15760,2.78640319788248,2.80235588794669,2.76513294446353,2.76513294446353,29637.6346620469,0.0,1.0
2003-05-23,5.631,5.8,5.25,5.251,6880,2.99431992505271,3.08418674574778,2.79172076123721,2.79225251757269,12938.2567560205,0.0,1.0
2003-05-27,5.5,5.75,5.5,5.75,12240,2.92465984510565,3.05759892897409,2.92465984510565,3.05759892897409,23018.0614380364,0.0,1.0
2003-05-28,5.4,5.7,5.4,5.5,21760,2.87148421155828,3.0310111122004,2.87148421155828,2.92465984510565,40920.9981120647,0.0,1.0
2003-05-29,5.51,5.51,5.4,5.46,8880,2.92997740846039,2.92997740846039,2.87148421155828,2.9033895916867,16699.3779060264,0.0,1.0
2003-05-30,5.32,5.48,5.3,5.4,11840,2.82894370472038,2.91402471839618,2.8183085780109,2.87148421155828,22265.8372080352,0.0,1.0
2003-06-02,5.55,5.75,5.3,5.3,10480,2.95124766187934,3.05759892897409,2.8183085780109,2.8183085780109,19708.2748260312,0.0,1.0
2003-06-03,5.55,5.55,5.55,5.55,1040,2.95124766187934,2.95124766187934,2.95124766187934,2.95124766187934,1955.78299800309,0.0,1.0
2003-06-04,5.4,5.6,5.4,5.4,2880,2.87148421155828,2.97783547865303,2.87148421155828,2.87148421155828,5416.01445600856,0.0,1.0
2003-06-05,5.6,6.06,5.49,5.5,17840,2.97783547865303,3.22244339297095,2.91934228175091,2.92465984510565,33549.2006580531,0.0,1.0
2003-06-06,5.5,5.58,5.45,5.58,2800,2.92465984510565,2.96720035194355,2.89807202833196,2.96720035194355,5265.56961000834,0.0,1.0
2003-06-09,5.8,5.95,5.5,5.95,3760,3.08418674574778,3.16395019606884,2.92465984510565,3.16395019606884,7070.90776201119,0.0,1.0
2003-06-10,5.7,6.0,5.7,5.7,16560,3.0310111122004,3.19053801284253,3.0310111122004,3.0310111122004,31142.0831220493,0.0,1.0
2003-06-11,5.7,6.0,5.25,6.0,24800,3.05228136561935,3.21292775328353,2.81131178412309,3.21292775328353,46312.8994568678,0.04,1.0
2003-06-12,5.551,5.551,5.551,5.551,80,2.97249365974615,2.97249365974615,2.97249365974615,2.97249365974615,149.396449860863,0.0,1.0
2003-06-13,5.39,5.5,5.38,5.4,6880,2.88628009836637,2.94518377384324,2.88092521877756,2.89163497795518,12848.0946880343,0.0,1.0
2003-06-16,5.45,5.85,5.439,5.45,22080,2.91840937589921,3.13260455945144,2.91251900835152,2.91840937589921,41233.4201615983,0.0,1.0
2003-06-17,5.4,5.55,5.4,5.46,39600,2.89163497795518,2.97195817178726,2.89163497795518,2.92376425548801,73951.2426811274,0.0,1.0
2003-06-18,5.94,5.94,5.25,5.32,13360,3.18079847575069,3.18079847575069,2.81131178412309,2.84879594124473,24949.2071267643,0.0,1.0
2003-06-19,5.87,5.99,5.72,5.99,2640,3.14331431862905,3.20757287369472,3.06299112479696,3.20757287369472,4930.0828454085,0.0,1.0
2003-06-20,5.75,5.781,5.671,5.781,1440,3.07905576356338,3.09565589028868,3.03675221481182,3.09565589028868,2689.13609749555,0.0,1.0
2003-06-23,5.7,5.7,5.7,5.7,160,3.05228136561935,3.05228136561935,3.05228136561935,3.05228136561935,298.792899721728,0.0,1.0
2003-06-24,5.85,5.85,5.361,5.499,9280,3.13260455945144,3.13260455945144,2.87075094755883,2.94464828588435,17329.9881838602,0.0,1.0
2003-06-25,5.79,6.0,5.73,5.8,14240,3.10047528191861,3.21292775328353,3.06834600438577,3.10583016150741,26592.5680752337,0.0,1.0
2003-06-26,5.84,5.89,5.599,5.82,6960,3.12724967986264,3.15402407780666,2.99819708177241,3.11653992068502,12997.4911378951,0.0,1.0
2003-06-27,6.29,6.29,5.62,5.78,44560,3.3682192613589,3.3682192613589,3.00944232890891,3.0951204023298,83213.822572501,0.0,1.0
2003-06-30,6.9,7.21,6.442,6.5,44240,3.69486691627606,3.86086818352904,3.44961343110875,3.48067173272382,82616.2367730575,0.0,1.0
2003-07-01,7.15,7.39,6.67,7.36,38640,3.82873890599621,3.95725601612755,3.57170468573352,3.94119137736113,72158.485282797,0.0,1.0
2003-07-02,7.2,7.3,7.0,7.1,29440,3.85551330394024,3.90906209982829,3.74841571216412,3.80196450805218,54977.8935487978,0.0,1.0
2003-07-03,7.5,7.549,7.0,7.09,20000,4.01615969160441,4.04239860158956,3.74841571216412,3.79660962846337,37349.1124652159,0.0,1.0
2003-07-07,7.5,7.6,7.25,7.6,30880,4.01615969160441,4.06970848749247,3.88228770188426,4.06970848749247,57667.0296462934,0.0,1.0
2003-07-08,6.84,7.5,6.51,7.25,28960,3.66273763874322,4.01615969160441,3.48602661231263,3.88228770188426,54081.5148496327,0.0,1.0
2003-07-09,6.61,6.83,6.5,6.51,10560,3.53957540820069,3.65738275915442,3.48067173272382,3.48602661231263,19720.331381634,0.0,1.0
2003-07-10,7.29,7.5,6.29,6.35,26960,3.90370722023949,4.01615969160441,3.3682192613589,3.40034853889173,50346.603603111,0.0,1.0
2003-07-11,7.6,7.6,7.32,7.5,34560,4.06970848749247,4.06970848749247,3.91977185900591,4.01615969160441,64539.2663398931,0.0,1.0
2003-07-14,8.07,8.089,7.05,7.05,69280,4.32138782816635,4.33156209938508,3.77519011010815,3.77519011010815,129377.325579508,0.0,1.0
2003-07-15,8.3,8.57,8.16,8.16,19600,4.44455005870888,4.58913180760664,4.3695817444656,4.3695817444656,36602.1302159116,0.0,1.0
2003-07-16,8.68,8.711,7.16,7.16,55360,4.64803548308351,4.6646356098088,3.83409378558501,3.83409378558501,103382.343303718,0.0,1.0
2003-07-17,8.339,8.7,8.22,8.689,32080,4.46543408910523,4.65874524226112,4.40171102199844,4.65285487471343,59907.9763942062,0.0,1.0
2003-07-18,7.71,8.541,7.25,7.86,22240,4.12861216296934,4.5736026567991,3.88228770188426,4.20893535680142,41532.21306132,0.0,1.0
2003-07-21,7.46,7.831,7.25,7.339,11840,3.99474017324919,4.19340620599389,3.88228770188426,3.92994613022464,22110.6745794078,0.0,1.0
2003-07-22,7.8,8.02,7.38,7.5,29760,4.17680607926859,4.29461343022232,3.95190113653874,4.01615969160441,55575.4793482412,0.0,1.0
2003-07-23,8.11,8.2,7.75,7.8,19840,4.34280734652157,4.39100126282082,4.15003168132456,4.17680607926859,37050.3195654942,0.0,1.0
2003-07-24,8.0,8.65,7.94,8.65,32640,4.28390367104471,4.63197084431709,4.25177439351187,4.63197084431709,60953.7515432323,0.0,1.0
2003-07-25,8.29,8.3,7.75,7.75,13680,4.43919517912008,4.44455005870888,4.15003168132456,4.15003168132456,25546.7929262077,0.0,1.0
2003-07-28,8.06,8.5,8.03,8.2,7040,4.31603294857754,4.551647650485,4.29996830981112,4.39100126282082,13146.887587756,0.0,1.0
2003-07-29,8.31,8.5,8.1,8.1,6080,4.44990493829769,4.551647650485,4.33745246693276,4.33745246693276,11354.1301894256,0.0,1.0
2003-07-30,8.4,8.48,8.03,8.41,8800,4.49809885459694,4.54093789130739,4.29996830981112,4.50345373418575,16433.609484695,0.0,1.0
2003-07-31,8.44,8.5,8.15,8.311,8800,4.51951837295216,4.551647650485,4.36422686487679,4.45044042625657,16433.609484695,0.0,1.0
2003-08-01,8.4,8.4,8.05,8.051,2400,4.49809885459694,4.49809885459694,4.31067806898874,4.31121355694762,4481.89349582591,0.0,1.0
2003-08-04,8.1,8.261,8.0,8.26,8240,4.33745246693276,4.42366602831254,4.28390367104471,4.42313054035366,15387.834335669,0.0,1.0
2003-08-05,7.4,8.04,7.4,7.85,18000,3.96261089571635,4.30532318939993,3.96261089571635,4.20358047721262,33614.2012186943,0.0,1.0
2003-08-06,6.75,7.65,6.26,7.6,34640,3.61454372244397,4.0964828854365,3.35215462259248,4.06970848749247,64688.662789754,0.0,1.0
2003-08-07,7.48,7.48,5.94,5.96,15440,4.0054499324268,4.0054499324268,3.18079847575069,3.19150823492831,28833.5148231467,0.0,1.0
2003-08-08,7.85,7.85,6.5,6.9,17360,4.20358047721262,4.20358047721262,3.48067173272382,3.69486691627606,32419.0296198074,0.0,1.0
2003-08-11,7.49,7.989,7.07,7.07,16480,4.01080481201561,4.27801330349702,3.78589986928576,3.78589986928576,30775.6686713379,0.0,1.0
2003-08-12,7.66,7.89,7.36,7.8,11760,4.10183776502531,4.22499999556784,3.94119137736113,4.17680607926859,21961.2781295469,0.0,1.0
2003-08-13,7.66,7.86,7.25,7.25,7360,4.10183776502531,4.20893535680142,3.88228770188426,3.88228770188426,13744.4733871994,0.0,1.0
2003-08-14,7.511,7.97,7.511,7.739,18000,4.0220500591521,4.26783903227829,4.0220500591521,4.14414131377687,33614.2012186943,0.0,1.0
2003-08-15,7.85,8.4,7.8,7.8,3280,4.20358047721262,4.49809885459694,4.17680607926859,4.17680607926859,6125.2544442954,0.0,1.0
2003-08-18,8.031,8.291,7.9,8.15,14240,4.30050379777,4.43973066707896,4.23035487515665,4.36422686487679,26592.5680752338,0.0,1.0
2003-08-19,8.19,8.4,7.76,8.24,11360,4.38564638323202,4.49809885459694,4.15538656091336,4.41242078117605,21214.2958802426,0.0,1.0
2003-08-20,9.659,9.95,8.31,8.31,165440,5.1722781948276,5.32810519086185,4.44990493829769,4.44990493829769,308951.858312266,0.0,1.0
2003-08-21,10.81,11.0,9.9,9.99,179760,5.78862483549916,5.89036754768647,5.30133079291782,5.34952470921708,335693.82283736,0.0,1.0
2003-08-22,11.8,11.83,11.0,11.1,171040,6.31875791479094,6.33482255355736,5.89036754768647,5.94391634357453,319409.609802526,0.0,1.0
2003-08-25,10.93,11.88,10.52,11.8,96080,5.85288339056483,6.36159695150139,5.63333332742379,6.31875791479094,179425.136282897,0.0,1.0
2003-08-26,10.7,10.89,9.96,10.3,69760,5.72972116002229,5.83146387220961,5.33346007045066,5.51552597647006,130273.704278673,0.0,1.0
2003-08-27,10.9,11.19,10.1,10.1,23360,5.83681875179841,5.99211025987378,5.40842838469394,5.40842838469394,43623.7633593722,0.0,1.0
2003-08-28,11.494,12.0,10.8,11.0,77280,6.15489859937348,6.42585550656706,5.78326995591035,5.89036754768647,144316.970565594,0.0,1.0
2003-08-29,11.431,11.84,11.32,11.32,46640,6.121162857964,6.34017743314616,6.06172369452826,6.06172369452826,87098.1302688835,0.0,1.0
2003-09-02,12.11,12.73,10.85,11.25,107440,6.48475918204392,6.81676171654989,5.81004435385438,6.02423953740662,200639.43216314,0.0,1.0
2003-09-03,12.84,13.57,12.25,12.3,77680,6.87566539202675,7.26657160200958,6.55972749628721,6.58650189423124,145063.952814899,0.0,1.0
2003-09-04,12.73,13.74,12.5,13.74,71680,6.81676171654989,7.35760455501928,6.69359948600735,7.35760455501928,133859.219075334,0.0,1.0
2003-09-05,12.75,12.75,12.27,12.75,34880,6.8274714757275,6.8274714757275,6.57043725546482,6.8274714757275,65136.8521393365,0.0,1.0
2003-09-08,12.2,13.0,11.9,13.0,61200,6.53295309834318,6.96134346544765,6.372306710679,6.96134346544765,114288.284143561,0.0,1.0
2003-09-09,11.93,12.31,11.51,12.3,48880,6.38837134944542,6.59185677382004,6.16346640671557,6.58650189423124,91281.2308649876,0.0,1.0
2003-09-10,10.789,11.5,10.46,11.31,97680,5.79879910671789,6.18094260146962,5.62197040098889,6.07882268022795,181739.27059813,0.04,1.0
2003-09-11,12.38,12.45,10.61,10.61,57200,6.65391907879947,6.69154220767798,5.70259139144284,5.70259139144284,106423.897197103,0.0,1.0
2003-09-12,12.04,12.55,11.811,12.45,28000,6.47117816710384,6.74528953464728,6.34809678834415,6.69154220767798,52095.6140125682,0.0,1.0
2003-09-15,11.98,12.59,11.5,12.59,32960,6.43892977092226,6.766788465435,6.18094260146962,6.766788465435,61323.979923366,0.0,1.0
2003-09-16,11.8,12.0,11.5,11.69,18160,6.34218458237752,6.44967923631612,6.18094260146962,6.28306252271129,33787.7268024371,0.0,1.0
2003-09-17,11.57,12.0,11.35,11.6,33600,6.21856573034813,6.44967923631612,6.10032161101567,6.23468992843892,62514.7368150817,0.0,1.0
2003-09-18,11.111,11.6,11.02,11.5,67440,5.97186549955904,6.23468992843892,5.92295543201697,6.18094260146962,125476.007464557,0.0,1.0
2003-09-19,11.249,11.72,11.0,11.0,15440,6.04603681077667,6.29918672080208,5.91220596662311,5.91220596662311,28727.0100126447,0.0,1.0
2003-09-22,11.1,11.47,11.0,11.47,11440,5.96595329359242,6.16481840337883,5.91220596662311,6.16481840337883,21284.7794394207,0.0,1.0
2003-09-23,11.531,11.7,11.09,11.11,32240,6.1976042728301,6.28843725540822,5.96057856089549,5.97132802628935,59984.3784201856,0.0,1.0
2003-09-24,11.5,12.15,11.4,11.75,42160,6.18094260146962,6.53030022677008,6.12719527450032,6.31531091889287,78441.1102417811,0.0,1.0
2003-09-25,11.45,11.709,11.12,11.511,9280,6.15406893798497,6.29327451483546,5.97670275898628,6.18685480743624,17265.9749298797,0.0,1.0
2003-09-26,10.8,11.77,10.8,11.46,28560,5.80471131268451,6.32606038428673,5.80471131268451,6.1594436706819,53137.5262928195,0.0,1.0
2003-09-29,10.06,10.8,9.3,10.8,114960,5.40698109311168,5.80471131268451,4.998501408145,5.80471131268451,213889.706674458,0.0,1.0
2003-09-30,10.27,10.4,10.0,10.379,21280,5.51985047974722,5.58972200480731,5.3747326969301,5.57843506614376,39592.6666495517,0.0,1.0
2003-10-01,10.67,10.779,10.26,10.27,20000,5.73483978762442,5.79342437402096,5.51447574705029,5.51985047974722,37211.1528661201,0.0,1.0
2003-10-02,11.11,11.14,10.5,10.5,19600,5.97132802628935,5.98745222438014,5.64346933177661,5.64346933177661,36466.9298087977,0.0,1.0
2003-10-03,11.05,11.21,10.522,10.93,19200,5.93907963010777,6.02507535325865,5.65529374370986,5.8745828377446,35722.7067514753,0.0,1.0
2003-10-06,11.72,11.72,10.52,11.0,33760,6.29918672080208,6.29918672080208,5.65421879717047,5.91220596662311,62812.4260380107,0.0,1.0
2003-10-07,11.58,11.98,11.07,11.75,18880,6.22394046304506,6.43892977092226,5.94982909550163,6.31531091889287,35127.3283056174,0.0,1.0
2003-10-08,11.85,12.05,11.33,11.55,34240,6.36905824586217,6.47655289980078,6.08957214562181,6.20781626495427,63705.4937067976,0.0,1.0
2003-10-09,12.14,12.14,11.46,11.88,26800,6.52492549407315,6.52492549407315,6.1594436706819,6.38518244395296,49862.9448406009,0.0,1.0
2003-10-10,12.03,12.18,11.66,12.1,11360,6.46580343440692,6.54642442486087,6.2669383246205,6.50342656328543,21135.9348279562,0.0,1.0
2003-10-13,12.95,13.25,11.86,12.08,51360,6.96027884252448,7.12152082343239,6.3744329785591,6.49267709789157,95558.2405601964,0.0,1.0
2003-10-14,13.49,13.5,12.8,12.95,38800,7.25051440815871,7.25588914085564,6.87965785207053,6.96027884252448,72189.636560273,0.0,1.0
2003-10-15,13.08,13.48,12.95,13.48,58000,7.03015036758458,7.24513967546178,6.96027884252448,7.24513967546178,107912.343311748,0.0,1.0
2003-10-16,13.27,13.29,12.37,13.23,51280,7.13227028882625,7.14301975422011,6.64854434610254,7.11077135803853,95409.3959487319,0.0,1.0
2003-10-17,13.42,13.5,12.96,13.4,15200,7.2128912792802,7.25588914085564,6.96565357522142,7.20214181388634,28280.4761782513,0.0,1.0
2003-10-20,14.1,15.9,13.3,14.25,77360,7.57837310267145,8.54582498811887,7.14839448691704,7.6589940931254,143932.739286152,0.0,1.0
2003-10-21,14.02,14.42,12.9,14.2,32480,7.53537524109601,7.75036454897321,6.93340517903983,7.63212042964075,60430.912254579,0.0,1.0
2003-10-22,13.949,14.02,13.5,14.02,15040,7.4972146389478,7.53537524109601,7.25588914085564,7.53537524109601,27982.7869553223,0.0,1.0
2003-10-23,13.8,14.0,13.24,13.51,18640,7.41713112176354,7.52462577570215,7.11614609073546,7.26126387355257,34680.7944712239,0.0,1.0
2003-10-24,12.73,13.786,12.7,13.05,34640,6.84203472319202,7.40960649598784,6.82591052510123,7.01402616949379,64449.71676412,0.0,1.0
2003-10-27,11.96,13.8,11.762,12.9,39280,6.4281803055284,7.41713112176354,6.32176059812919,6.93340517903983,73082.7042290599,0.0,1.0
2003-10-28,13.0,13.22,12.1,12.13,35200,6.98715250600914,7.1053966253416,6.50342656328543,6.51955076137622,65491.6290443713,0.0,1.0
2003-10-29,13.5,13.91,12.92,13.2,21760,7.25588914085564,7.47625318142978,6.94415464443369,7.09464715994774,40485.7343183387,0.0,1.0
2003-10-30,14.93,14.94,13.5,13.75,90880,8.02447591651664,8.02985064921358,7.25588914085564,7.39025745827889,169087.47862365,0.0,1.0
2003-10-31,16.67,17.0,14.75,14.95,151440,8.95967940578248,9.13704558478118,7.9277307279719,8.03522538191051,281762.849502261,0.0,1.0
2003-11-03,16.67,17.48,16.0,17.17,165280,8.95967940578248,9.39503275423382,8.59957231508817,9.22841604062899,307512.967285617,0.0,1.0
2003-11-04,16.55,16.7,16.07,16.29,53440,8.89518261341932,8.97580360387327,8.63719544396668,8.75543956329914,99428.2004582729,0.0,1.0
2003-11-05,16.421,16.529,15.25,16.5,33280,8.82584856162892,8.88389567475577,8.19646736281841,8.86830894993467,61919.3583692239,0.0,1.0
2003-11-06,16.4,16.64,15.95,16.06,12640,8.81456162296537,8.94355520769169,8.57269865160352,8.63182071126975,23517.4486113879,0.0,1.0
2003-11-07,17.04,18.94,16.69,16.69,60800,9.1585445155689,10.1797437279856,8.97042887117634,8.97042887117634,113121.904713005,0.0,1.0
2003-11-10,17.43,17.81,17.0,17.0,31040,9.36815909074917,9.57239893323252,9.13704558478118,9.13704558478118,57751.7092482184,0.0,1.0
2003-11-11,16.889,17.3,16.51,17.11,34160,9.07738605184525,9.29828756568908,8.8736836826316,9.19616764444741,63556.6490953331,0.0,1.0
2003-11-12,16.5,16.9,15.54,16.9,48480,8.86830894993467,9.08329825781188,8.35233461102938,9.08329825781188,90199.8345474751,0.0,1.0
2003-11-13,17.27,17.27,16.14,16.14,34960,9.28216336759829,9.28216336759829,8.67481857284519,8.67481857284519,65045.0952099779,0.0,1.0
2003-11-14,17.82,17.82,16.85,17.25,30400,9.57777366592945,9.57777366592945,9.05642459432723,9.27141390220443,56560.9523565025,0.0,1.0
2003-11-17,16.24,17.9,15.54,17.82,65200,8.72856589981449,9.62077152750489,8.35233461102938,9.57777366592945,121308.358343551,0.0,1.0
2003-11-18,16.25,17.6,15.55,16.76,82000,8.73394063251142,9.45952954659698,8.35770934372631,9.00805200005485,152565.726751092,0.0,1.0
2003-11-19,16.769,17.389,16.15,16.15,46000,9.01288925948209,9.34612268669176,8.68019330554212,8.68019330554212,85585.6515920762,0.0,1.0
2003-11-20,16.739,17.12,16.029998,17.12,20400,8.9967650613913,9.20154237714434,8.61569543823242,9.20154237714434,37955.3759234425,0.0,1.0
2003-11-21,16.42,17.12,16.3,16.7,58080,8.82531108835923,9.20154237714434,8.76081429599607,8.97580360387327,108061.187923213,0.0,1.0
2003-11-24,15.86,16.4,15.57,16.1,52800,8.52432605733114,8.81456162296537,8.36845880912017,8.65331964205747,98237.4435665571,0.0,1.0
2003-11-25,16.06,16.22,15.81,16.0,37840,8.63182071126975,8.71781643442063,8.49745239384649,8.59957231508817,70403.5012226992,0.0,1.0
2003-11-26,16.1,16.36,16.0,16.06,17360,8.65331964205747,8.79306269217765,8.59957231508817,8.63182071126975,32299.2806877922,0.0,1.0
2003-11-28,16.17,16.219,15.78,16.0,14960,8.69094277093598,8.71727896115094,8.4813281957557,8.59957231508817,27833.9423438578,0.0,1.0
2003-12-01,15.8,16.38,15.78,16.34,26800,8.49207766114957,8.80381215757151,8.4813281957557,8.78231322678379,49862.9448406009,0.0,1.0
2003-12-02,16.67,16.68,15.85,15.9,65600,8.95967940578248,8.96505413847941,8.51895132463421,8.54582498811887,122052.581400874,0.0,1.0
2003-12-03,16.7,17.0,16.67,16.89,74400,8.97580360387327,9.13704558478118,8.95967940578248,9.07792352511495,138425.488661967,0.0,1.0
2003-12-04,16.92,17.25,16.85,16.95,75200,9.09404772320574,9.27141390220443,9.05642459432723,9.11017192129653,139913.934776611,0.0,1.0
2003-12-05,17.119,18.25,16.92,18.0,41760,9.20100490387465,9.80888717189744,9.09404772320574,9.67451885447419,77696.8871844587,0.0,1.0
2003-12-08,17.151,17.5,16.7,17.23,20480,9.21820404850482,9.40578221962768,8.97580360387327,9.26066443681057,38104.220534907,0.0,1.0
2003-12-09,17.8,17.91,17.0,17.0,46400,9.56702420053559,9.62614626020182,9.13704558478118,9.13704558478118,86329.8746493986,0.0,1.0
2003-12-10,14.75,17.6,14.11,17.6,187200,7.94922965875962,9.48518250807928,7.6043139311931,9.48518250807928,347354.412758387,0.04,1.0
2003-12-11,15.04,15.77,14.05,14.26,98400,8.1055195978132,8.49893909956876,7.57197808173374,7.68515355484151,182583.729783255,0.0,1.0
2003-12-12,14.97,16.1,14.9,14.95,66000,8.06779444011061,8.67678627159525,8.03006928240803,8.05701582362416,122464.696805842,0.0,1.0
2003-12-15,13.38,16.37,13.05,16.37,149200,7.21089442943754,8.82229759416238,7.03304725741106,8.82229759416238,276844.435809569,0.0,1.0
2003-12-16,13.19,13.24,12.25,12.75,94960,7.10849757281623,7.13544411403237,6.60190259795291,6.87136801011425,176200.721343677,0.0,1.0
2003-12-17,13.93,14.1,12.6,12.6,53440,7.50730638281502,7.59892462294988,6.79052838646585,6.79052838646585,99159.293898548,0.0,1.0
2003-12-18,14.12,14.5,13.73,14.4,37680,7.60970323943633,7.81449695267895,7.39952021795048,7.76060387024668,69916.2087218804,0.0,1.0
2003-12-19,14.28,14.36,13.85,14.27,47280,7.69593217132796,7.73904663727378,7.46419191686921,7.69054286308473,87729.2555300028,0.0,1.0
2003-12-22,13.46,14.08,13.14,13.871,12800,7.25400889538336,7.58814600646342,7.0815510316001,7.47550946417998,23750.7290774965,0.0,1.0
2003-12-23,13.5,13.5,12.56,12.56,29040,7.27556612835627,7.27556612835627,6.76897115349294,6.76897115349294,53884.4665945702,0.0,1.0
2003-12-24,13.47,13.63,13.0,13.63,14400,7.25939820362658,7.34562713551821,7.00610071619492,7.34562713551821,26719.5702121836,0.0,1.0
2003-12-26,13.27,14.22,13.01,13.32,7680,7.15161203876205,7.6635963218686,7.01149002443815,7.17855857997818,14250.4374464979,0.0,1.0
2003-12-29,13.1,13.5,12.99,12.99,28880,7.05999379862719,7.27556612835627,7.0007114079517,7.0007114079517,53587.5824811016,0.0,1.0
2003-12-30,13.19,13.5,13.07,13.35,19200,7.10849757281623,7.27556612835627,7.04382587389751,7.19472650470786,35626.0936162448,0.0,1.0
2003-12-31,12.95,13.239,12.7,12.91,38480,6.97915417497879,7.13490518320805,6.84442146889812,6.95759694200588,71400.6292892239,0.0,1.0
2004-01-02,13.18,13.48,12.67,12.67,35360,7.10310826457301,7.26478751186981,6.82825354416844,6.82825354416844,65611.3890765841,0.0,1.0
2004-01-05,13.34,13.99,12.61,13.05,44000,7.18933719646464,7.53964223227438,6.79591769470907,7.03304725741106,81643.1312038943,0.0,1.0
2004-01-06,12.8,13.01,12.8,13.0,25840,6.89831455133038,7.01149002443815,6.89831455133038,7.00610071619492,47946.7843251962,0.0,1.0
2004-01-07,13.03,13.1,12.88,13.0,34240,7.0222686409246,7.05999379862719,6.9414290172762,7.00610071619492,63533.2002823032,0.0,1.0
2004-01-08,13.0,13.29,12.881,13.25,32080,7.00610071619492,7.1623906552485,6.94196794810052,7.14083342227559,59525.2647504757,0.0,1.0
2004-01-09,13.64,13.65,12.811,12.84,40640,7.35101644376144,7.35640575200467,6.90424279039793,6.91987178430329,75408.5648210515,0.0,1.0
2004-01-12,14.3,14.621,13.64,13.64,79280,7.70671078781441,7.879707582422,7.35101644376144,7.35101644376144,147106.078223744,0.0,1.0
2004-01-13,13.55,14.69,13.39,14.689,61600,7.3025126695724,7.91689380930026,7.21628373768077,7.91635487847594,114300.383685452,0.0,1.0
2004-01-14,13.84,13.85,13.44,13.44,34800,7.45880260862598,7.46419191686921,7.2432302788969,7.2432302788969,64572.2946794437,0.0,1.0
2004-01-15,14.05,14.561,13.7,13.97,49440,7.57197808173374,7.84737173296264,7.3833522932208,7.52886361578793,91737.1910618304,0.0,1.0
2004-01-16,13.93,14.59,13.88,14.59,29440,7.50730638281502,7.86300072686799,7.48035984159889,7.86300072686799,54626.676878242,0.0,1.0
2004-01-20,13.31,14.0,13.12,14.0,30800,7.17316927173496,7.54503154051761,7.07077241511364,7.54503154051761,57150.191842726,0.0,1.0
2004-01-21,13.25,13.61,13.11,13.12,19360,7.14083342227559,7.33484851903176,7.06538310687042,7.07077241511364,35922.9777297135,0.0,1.0
2004-01-22,13.44,13.51,13.14,13.4,16560,7.2432302788969,7.28095543659949,7.0815510316001,7.221673045924,30727.5057440112,0.0,1.0
2004-01-23,13.12,13.5,12.85,13.45,30960,7.07077241511364,7.27556612835627,6.92526109254652,7.24861958714013,57447.0759561948,0.0,1.0
2004-01-26,14.5,14.5,13.0,13.0,59360,7.81449695267895,7.81449695267895,7.00610071619492,7.00610071619492,110144.00609689,0.0,1.0
2004-01-27,14.67,14.9,14.3,14.5,56560,7.90611519281381,8.03006928240803,7.70671078781441,7.81449695267895,104948.534111188,0.0,1.0
2004-01-28,15.0,15.4,14.67,14.67,56080,8.08396236484029,8.29953469456937,7.90611519281381,7.90611519281381,104057.881770782,0.0,1.0
2004-01-29,14.5,16.32,14.3,15.0,52240,7.81449695267895,8.79535105294624,7.70671078781441,8.08396236484029,96932.6630475327,0.0,1.0
2004-01-30,14.94,15.47,14.32,14.8,38960,8.05162651538093,8.33725985227196,7.71748940430087,7.97617619997576,72291.2816296301,0.0,1.0
2004-02-02,14.512,15.74,14.31,14.75,28400,7.82096412257082,8.48277117483908,7.71210009605764,7.94922965875962,52696.9301406954,0.0,1.0
2004-02-03,13.85,14.48,13.76,14.3,12800,7.46419191686921,7.8037183361925,7.41568814268016,7.70671078781441,23750.7290774965,0.0,1.0
2004-02-04,13.2,13.76,13.0,13.76,30480,7.11388688105946,7.41568814268016,7.00610071619492,7.41568814268016,56556.4236157886,0.0,1.0
2004-02-05,13.05,13.09,12.28,13.0,85040,7.03304725741106,7.05460449038396,6.61807052268259,7.00610071619492,157793.906308618,0.0,1.0
2004-02-06,13.6,14.49,13.32,13.49,25440,7.32945921078853,7.80910764443573,7.17855857997818,7.27017682011304,47204.5740415244,0.0,1.0
2004-02-09,13.7,13.75,13.48,13.75,17200,7.3833522932208,7.41029883443694,7.26478751186981,7.41029883443694,31915.042197886,0.0,1.0
2004-02-10,13.49,13.7,13.25,13.44,5040,7.27017682011304,7.3833522932208,7.14083342227559,7.2432302788969,9351.84957426426,0.0,1.0
2004-02-11,13.27,13.56,12.6,13.56,17840,7.15161203876205,7.30790197781563,6.79052838646585,7.30790197781563,33102.5786517608,0.0,1.0
2004-02-12,13.488,13.639,12.7,13.43,13440,7.26909895846439,7.35047751293712,6.84442146889812,7.23784097065368,24938.2655313714,0.0,1.0
2004-02-13,13.59,13.64,13.283,13.321,5040,7.32406990254531,7.35101644376144,7.15861813947824,7.1790975108025,9351.84957426425,0.0,1.0
2004-02-17,13.5,13.75,13.14,13.14,16240,7.27556612835627,7.41029883443694,7.0815510316001,7.0815510316001,30133.7375170737,0.0,1.0
2004-02-18,13.2,13.261,13.15,13.15,25040,7.11388688105946,7.14676166134314,7.08694033984333,7.08694033984333,46462.3637578526,0.0,1.0
2004-02-19,13.55,13.599,13.101,13.28,45840,7.3025126695724,7.32892027996421,7.06053272945151,7.15700134700527,85057.2985087844,0.0,1.0
2004-02-20,13.05,13.46,12.71,13.37,25280,7.03304725741106,7.25400889538336,6.84981077714134,7.20550512119432,46907.6899280556,0.0,1.0
2004-02-23,12.9,13.48,12.77,12.999,8080,6.95220763376265,7.26478751186981,6.8821466266007,7.0055617853706,14992.6477301697,0.0,1.0
2004-02-24,12.999,13.04,12.53,12.9,57280,7.0055617853706,7.02765794916783,6.75280322876326,6.95220763376265,106284.512621797,0.0,1.0
2004-02-25,13.491,13.58,12.42,13.0,70080,7.27071575093736,7.31868059430208,6.69352083808776,7.00610071619492,130035.241699294,0.0,1.0
2004-02-26,13.76,13.99,12.4,13.47,23840,7.41568814268016,7.53964223227438,6.68274222160131,7.25939820362658,44235.7329068373,0.0,1.0
2004-02-27,14.61,15.0,13.77,14.2,112880,7.87377934335445,8.08396236484029,7.42107745092339,7.65281770538215,209451.742052172,0.0,1.0
2004-03-01,14.6,15.279,13.75,14.91,44560,7.86839003511122,8.23432406482632,7.41029883443694,8.03545859065125,82682.2256010348,0.0,1.0
2004-03-02,14.929,15.12,13.35,14.1,48480,8.04569827631338,8.14863406375902,7.19472650470786,7.59892462294988,89955.8863810181,0.0,1.0
2004-03-03,14.628,14.889,14.13,14.75,38480,7.88348009819226,8.02414104334048,7.61509254767956,7.94922965875962,71400.6292892239,0.0,1.0
2004-03-04,14.46,14.65,14.325,14.325,8480,7.79293971970604,7.89533657632736,7.72018405842248,7.72018405842248,15734.8580138415,0.0,1.0
2004-03-05,14.12,14.36,14.0,14.25,10800,7.60970323943633,7.73904663727378,7.54503154051761,7.67976424659828,20039.6776591377,0.0,1.0
2004-03-08,14.12,14.28,14.0,14.0,8000,7.60970323943633,7.69593217132796,7.54503154051761,7.54503154051761,14844.2056734353,0.0,1.0
2004-03-09,13.92,14.46,13.92,14.46,13680,7.50191707457179,7.79293971970604,7.50191707457179,7.79293971970604,25383.5917015744,0.0,1.0
2004-03-10,13.6,14.139,13.6,13.91,18480,7.32945921078853,7.61994292509846,7.32945921078853,7.49652776632857,34290.1151056356,0.0,1.0
2004-03-11,13.05,13.45,12.71,13.45,33840,7.03304725741106,7.24861958714013,6.84981077714134,7.24861958714013,62790.9899986314,0.0,1.0
2004-03-12,13.22,13.34,12.72,12.72,8560,7.12466549754591,7.18933719646464,6.85520008538457,6.85520008538457,15883.3000705758,0.0,1.0
2004-03-15,13.4,13.89,13.0,13.3,9040,7.221673045924,7.48574914984211,7.00610071619492,7.16777996349173,16773.9524109819,0.0,1.0
2004-03-16,13.39,13.5,13.06,13.25,12240,7.21628373768077,7.27556612835627,7.03843656565428,7.14083342227559,22711.6346803561,0.0,1.0
2004-03-17,13.62,13.71,13.34,13.35,22880,7.34023782727499,7.38874160146403,7.18933719646464,7.19472650470786,42454.428226025,0.0,1.0
2004-03-18,14.31,14.41,13.62,13.62,23600,7.71210009605764,7.76599317848991,7.34023782727499,7.34023782727499,43790.4067366342,0.0,1.0
2004-03-19,14.51,14.65,14.399,14.4,12400,7.81988626092218,7.89533657632736,7.76006493942236,7.76060387024668,23008.5187938248,0.0,1.0
2004-03-22,14.0,14.5,13.97,14.395,29440,7.54503154051761,7.81449695267895,7.52886361578793,7.75790921612507,54626.676878242,0.0,1.0
2004-03-23,11.7,14.16,11.15,14.16,274080,6.30549064457543,7.63126047240924,6.00907869119795,7.63126047240924,508562.486371894,0.0,1.0
2004-03-24,12.04,12.3,11.75,11.93,127760,6.51028435781805,6.65087189378422,6.35347518308655,6.45080501567852,236276.991212031,0.04,1.0
2004-03-25,11.8,12.0,11.26,11.855,83760,6.38051124769543,6.48865550613095,6.08852174991954,6.4102509187652,154904.20150219,0.0,1.0
2004-03-26,12.02,12.03,11.46,11.52,72640,6.4994699319745,6.50487714489627,6.19666600835505,6.22910928588571,134339.078284611,0.0,1.0
2004-03-29,11.95,12.1222,11.8,11.89,49040,6.46161944152207,6.55473164803505,6.38051124769543,6.42917616399141,90693.6728947872,0.0,1.0
2004-03-30,11.93,12.1,11.7,11.7,96240,6.45080501567852,6.5427276353487,6.32643911847767,6.32643911847767,177984.483674435,0.0,1.0
2004-03-31,11.651,11.8,11.63,11.63,13600,6.29994377516097,6.38051124769543,6.28858862802524,6.28858862802524,25151.5895466784,0.0,1.0
2004-04-01,11.52,11.655,11.46,11.655,18000,6.22910928588571,6.30210666032968,6.19666600835505,6.30210666032968,33288.8685176625,0.0,1.0
2004-04-02,11.65,11.65,11.31,11.31,13680,6.29940305386879,6.29940305386879,6.11555781452842,6.11555781452842,25299.5400734235,0.0,1.0
2004-04-05,11.86,11.99,11.4043,11.4043,21760,6.41295452522609,6.48324829320917,6.16654783238076,6.16654783238076,40242.5432746853,0.0,1.0
2004-04-06,12.05,12.2,11.63,11.88,32080,6.51569157073983,6.59679976456646,6.28858862802524,6.42376895106964,59328.1612248118,0.0,1.0
2004-04-07,12.07,12.1,11.9,12.1,16480,6.52650599658338,6.5427276353487,6.43458337691319,6.5427276353487,30477.8085095043,0.0,1.0
2004-04-08,12.12,12.2,11.91,12.07,32560,6.55354206119226,6.59679976456646,6.43999058983496,6.52650599658338,60215.8643852828,0.0,1.0
2004-04-12,11.95,12.24,11.93,12.2,7760,6.46161944152207,6.61842861625357,6.45080501567852,6.59679976456646,14351.2010942812,0.0,1.0
2004-04-13,12.1,12.25,11.78,11.89,13840,6.5427276353487,6.62383582917534,6.36969682185188,6.42917616399141,25595.4411269139,0.0,1.0
2004-04-14,12.07,12.2,11.44,11.44,10480,6.52650599658338,6.59679976456646,6.1858515825115,6.1858515825115,19381.5190036168,0.0,1.0
2004-04-15,11.63,12.13,11.58,12.13,3040,6.28858862802524,6.55894927411403,6.26155256341636,6.55894927411403,5622.12001631634,0.0,1.0
2004-04-16,11.86,12.16,11.68,11.68,17280,6.41295452522609,6.57517091287936,6.31562469263412,6.31562469263412,31957.313776956,0.0,1.0
2004-04-19,12.0,12.19,11.612,12.19,7040,6.48865550613095,6.59139255164469,6.27885564476605,6.59139255164469,13019.6463535747,0.0,1.0
2004-04-20,12.42,12.49,12.02,12.02,28560,6.71575844884553,6.75360893929796,6.4994699319745,6.4994699319745,52818.3380480245,0.0,1.0
2004-04-21,13.0,13.2,12.37,13.19,76240,7.02937679830853,7.13752105674404,6.68872238423665,7.13211384382227,140996.851988144,0.0,1.0
2004-04-22,13.52,13.649,13.01,13.14,22080,7.31055187024087,7.38030491693177,7.0347840112303,7.10507777921339,40834.345381666,0.0,1.0
2004-04-23,13.96,14.03,13.39,14.025,20000,7.548469238799,7.58631972925143,7.24025810225778,7.58361612279054,36987.6316862917,0.0,1.0
2004-04-26,13.779,13.98,12.7,13.98,7680,7.45059868491486,7.55928366464255,6.86716041065525,7.55928366464255,14203.250567536,0.0,1.0
2004-04-27,13.7,13.7,13.4,13.49,5200,7.40788170283283,7.40788170283283,7.24566531517956,7.29433023147554,9616.78423843584,0.0,1.0
2004-04-28,13.64,13.751,13.41,13.751,32080,7.37543842530218,7.43545848873389,7.25107252810133,7.43545848873389,59328.1612248118,0.0,1.0
2004-04-29,13.639,13.639,12.86,13.41,42240,7.37489770401,7.37489770401,6.95367581740366,7.25107252810133,78117.878121448,0.0,1.0
2004-04-30,11.65,12.5,11.06,11.06,29440,6.29940305386879,6.75901615221974,5.98037749148402,5.98037749148402,54445.7938422214,0.0,1.0
2004-05-03,11.6,11.79,11.01,11.78,17360,6.27236698925992,6.37510403477366,5.95334142687514,6.36969682185188,32105.2643037012,0.0,1.0
2004-05-04,11.76,11.8,11.6,11.6,3600,6.35888239600833,6.38051124769543,6.27236698925992,6.27236698925992,6657.7737035325,0.0,1.0
2004-05-05,11.62,11.622,11.44,11.622,2880,6.28318141510347,6.28426285768782,6.1858515825115,6.28426285768782,5326.218962826,0.0,1.0
2004-05-06,11.51,11.61,11.4,11.4,5280,6.22370207296393,6.27777420218169,6.1642227308244,6.1642227308244,9764.73476518101,0.0,1.0
2004-05-07,11.22,11.77,11.03,11.14,26400,6.06689289823244,6.3642896089301,5.9641558527187,6.02363519485823,48823.673825905,0.0,1.0
2004-05-10,10.92,11.09,10.75,11.0,27600,5.90467651057916,5.99659913024935,5.81275389090897,5.94793421395337,51042.9317270825,0.0,1.0
2004-05-11,11.0,11.0,10.76,10.76,9040,5.94793421395337,5.94793421395337,5.81816110383075,5.81816110383075,16718.4095222038,0.0,1.0
2004-05-12,10.84,11.0,10.81,11.0,12640,5.86141880720496,5.94793421395337,5.84519716843963,5.94793421395337,23376.1832257363,0.0,1.0
2004-05-13,10.98,11.0,10.81,10.81,8160,5.93711978810982,5.94793421395337,5.84519716843963,5.84519716843963,15090.953728007,0.0,1.0
2004-05-14,11.3,11.84,10.75,11.19,2800,6.11015060160664,6.40214009938253,5.81275389090897,6.05067125946711,5178.26843608084,0.0,1.0
2004-05-17,11.35,11.37,11.05,11.05,2480,6.13718666621552,6.14800109205907,5.97497027856225,5.97497027856225,4586.46632910017,0.0,1.0
2004-05-18,11.91,12.13,11.06,11.06,10000,6.43999058983496,6.55894927411403,5.98037749148402,5.98037749148402,18493.8158431459,0.0,1.0
2004-05-19,12.0,12.0,11.36,11.71,1760,6.48865550613095,6.48865550613095,6.1425938791373,6.33184633139945,3254.91158839367,0.0,1.0
2004-05-20,11.68,12.19,11.41,12.09,8640,6.31562469263412,6.59139255164469,6.16962994374618,6.53732042242693,15978.656888478,0.0,1.0
2004-05-21,12.91,13.64,11.13,11.64,32640,6.98071188201254,7.37543842530218,6.01822798193645,6.29399584094702,60363.8149120281,0.0,1.0
2004-05-24,12.93,12.98,12.17,12.54,8240,6.9915263078561,7.01856237246497,6.58057812580114,6.78064500390684,15238.9042547522,0.0,1.0
2004-05-25,10.25,12.22,9.46,12.13,193360,5.54239324482018,6.60761419041001,5.1152234239999,6.55894927411403,357596.423143068,0.0,1.0
2004-05-26,10.29,10.43,10.05,10.35,61680,5.56402209650729,5.63972307741215,5.43424898638467,5.59646537403794,114069.856120523,0.0,1.0
2004-05-27,10.5,10.69,10.19,10.34,57760,5.67757356786458,5.78031061337832,5.50994996728953,5.59105816111617,106820.28031001,0.0,1.0
2004-05-28,10.6,10.7,10.4,10.4,35040,5.73164569708234,5.78571782630009,5.62350143864682,5.62350143864682,64802.330714383,0.0,1.0
2004-06-01,10.97,11.0,10.72,10.81,46000,5.93171257518804,5.94793421395337,5.79653225214365,5.84519716843963,85071.5528784709,0.0,1.0
2004-06-02,11.0,11.02,10.85,10.85,16240,5.94793421395337,5.95874863979692,5.86682602012673,5.86682602012673,30033.9569292688,0.0,1.0
2004-06-03,10.91,10.93,10.75,10.75,13440,5.89926929765739,5.91008372350094,5.81275389090897,5.81275389090897,24855.688493188,0.0,1.0
2004-06-04,10.91,10.91,10.52,10.76,15760,5.89926929765739,5.89926929765739,5.68838799370813,5.81816110383075,29146.2537687978,0.0,1.0
2004-06-07,10.75,11.0,10.68,11.0,12960,5.81275389090897,5.94793421395337,5.77490340045654,5.94793421395337,23967.985332717,0.0,1.0
2004-06-08,10.65,10.861,10.65,10.85,5360,5.75868176169122,5.87277395434069,5.75868176169122,5.86682602012673,9912.68529192616,0.0,1.0
2004-06-09,10.42,10.65,10.3,10.48,19200,5.63431586449037,5.75868176169122,5.56942930942906,5.66675914202103,35508.12641884,0.0,1.0
2004-06-10,10.49,10.58,10.49,10.49,1840,5.6721663549428,5.72083127123878,5.6721663549428,5.6721663549428,3402.86211513884,0.0,1.0
2004-06-14,10.331,10.35,10.3,10.32,6400,5.58619166948657,5.59646537403794,5.56942930942906,5.58024373527261,11836.0421396133,0.0,1.0
2004-06-15,10.39,10.4,10.25,10.4,4800,5.61809422572505,5.62350143864682,5.54239324482018,5.62350143864682,8877.03160471,0.0,1.0
2004-06-16,10.01,10.25,10.01,10.25,4160,5.43424898638467,5.56454067037391,5.43424898638467,5.56454067037391,7662.80678421832,0.04,1.0
2004-06-17,10.53,10.92,10.35,10.35,8400,5.71654763502803,5.92827162151055,5.61882887203609,5.61882887203609,15472.9752373639,0.0,1.0
2004-06-18,10.66,10.82,10.63,10.63,5040,5.78712229718887,5.87398341984836,5.77083583669021,5.77083583669021,9283.78514241835,0.0,1.0
2004-06-21,10.77,10.79,10.19,10.21,3280,5.84683931901727,5.85769695934971,5.5319677493766,5.54282538970904,6041.8284260183,0.0,1.0
2004-06-22,10.81,10.85,10.8,10.82,7040,5.86855459968214,5.89026988034702,5.86312577951593,5.87398341984836,12967.8268656003,0.0,1.0
2004-06-23,10.6,10.789,10.6,10.789,1040,5.75454937619156,5.85715407733308,5.75454937619156,5.85715407733308,1915.70169605458,0.0,1.0
2004-06-24,10.02,10.51,10.0,10.5,6400,5.43967780655089,5.70568999469559,5.42882016621845,5.70026117452937,11788.933514182,0.0,1.0
2004-06-25,10.189,10.2,10.13,10.13,2400,5.53142486735998,5.53739656954282,5.49939482837929,5.49939482837929,4420.85006781826,0.0,1.0
2004-06-28,9.8,10.29,9.72,10.29,26640,5.32024376289408,5.58625595103878,5.27681320156433,5.58625595103878,49071.4357527828,0.0,1.0
2004-06-29,10.0,10.27,9.82,10.0,9280,5.42882016621845,5.57539831070635,5.33110140322652,5.42882016621845,17093.953595564,0.0,1.0
2004-06-30,10.15,10.19,9.83,10.1,7040,5.51025246871173,5.5319677493766,5.33653022339274,5.48310836788063,12967.8268656002,0.0,1.0
2004-07-01,10.22,10.221,10.09,10.21,4560,5.54825420987525,5.54879709189188,5.47767954771442,5.54282538970904,8399.61512885471,0.0,1.0
2004-07-02,10.02,10.09,9.9,9.921,4960,5.43967780655089,5.47767954771442,5.37453196455626,5.38593248690532,9136.42347349108,0.0,1.0
2004-07-06,10.41,10.45,9.95,10.0,24400,5.65140179303341,5.67311707369828,5.40167606538736,5.42882016621845,44945.309022819,0.0,1.0
2004-07-07,10.08,10.241,9.75,9.75,5200,5.4722507275482,5.55965473222431,5.29309966206299,5.29309966206299,9578.5084802729,0.0,1.0
2004-07-08,10.01,10.05,10.0,10.04,13600,5.43424898638467,5.45596426704954,5.42882016621845,5.45053544688332,25051.4837176368,0.0,1.0
2004-07-09,10.1,10.1,9.81,9.81,6000,5.48310836788063,5.48310836788063,5.3256725830603,5.3256725830603,11052.1251695457,0.0,1.0
2004-07-12,9.95,10.1,9.8,10.0,40080,5.40167606538736,5.48310836788063,5.32024376289408,5.42882016621845,73828.196132565,0.0,1.0
2004-07-13,9.8,9.95,9.76,9.76,14560,5.32024376289408,5.40167606538736,5.29852848222921,5.29852848222921,26819.8237447642,0.0,1.0
2004-07-14,9.91,10.09,9.75,9.75,17440,5.37996078472248,5.47767954771442,5.29309966206299,5.29309966206299,32124.8438261461,0.0,1.0
2004-07-15,9.95,10.19,9.75,10.0,15600,5.40167606538736,5.5319677493766,5.29309966206299,5.42882016621845,28735.5254408187,0.0,1.0
2004-07-16,10.111,10.37,10.0,10.061,7680,5.48908007006347,5.62968651236853,5.42882016621845,5.46193596923238,14146.7202170185,0.0,1.0
2004-07-19,10.0,10.22,9.93,9.93,44480,5.42882016621845,5.54825420987525,5.39081842505492,5.39081842505492,81933.0879235652,0.0,1.0
2004-07-20,10.23,10.23,10.081,10.2,880,5.55368303004147,5.55368303004147,5.47279360956482,5.53739656954282,1620.97835820003,0.0,1.0
2004-07-21,10.02,10.38,10.0,10.235,7680,5.43967780655089,5.63511533253475,5.42882016621845,5.55639744012458,14146.7202170184,0.0,1.0
2004-07-22,10.01,10.02,10.01,10.02,800,5.43424898638467,5.43967780655089,5.43424898638467,5.43967780655089,1473.61668927275,0.0,1.0
2004-07-23,10.09,10.1,10.0,10.0,6960,5.47767954771442,5.48310836788063,5.42882016621845,5.42882016621845,12820.465196673,0.0,1.0
2004-07-26,10.09,10.1,10.0,10.01,9840,5.47767954771442,5.48310836788063,5.42882016621845,5.43424898638467,18125.4852780549,0.0,1.0
2004-07-27,10.05,10.1,10.001,10.1,3280,5.45596426704954,5.48310836788063,5.42936304823507,5.48310836788063,6041.8284260183,0.0,1.0
2004-07-28,10.1,10.1,10.0,10.05,13600,5.48310836788063,5.48310836788063,5.42882016621845,5.45596426704954,25051.4837176369,0.0,1.0
2004-07-29,10.2,10.2,10.18,10.195,2400,5.53739656954282,5.53739656954282,5.52653892921038,5.53468215945971,4420.85006781826,0.0,1.0
2004-07-30,10.11,10.24,10.0,10.0,10560,5.48853718804685,5.55911185020769,5.42882016621845,5.42882016621845,19451.7402984004,0.0,1.0
2004-08-02,10.02,10.02,10.0,10.01,2560,5.43967780655089,5.43967780655089,5.42882016621845,5.43424898638467,4715.57340567281,0.0,1.0
2004-08-03,10.03,10.27,10.01,10.1,12240,5.4451066267171,5.57539831070635,5.43424898638467,5.48310836788063,22546.3353458732,0.0,1.0
2004-08-04,10.1,10.1,10.01,10.02,6400,5.48310836788063,5.48310836788063,5.43424898638467,5.43967780655089,11788.9335141821,0.0,1.0
2004-08-05,10.1,10.11,10.1,10.11,7600,5.48310836788063,5.48853718804685,5.48310836788063,5.48853718804685,13999.3585480912,0.0,1.0
2004-08-06,10.0,10.11,9.96,10.1,12880,5.42882016621845,5.48853718804685,5.40710488555358,5.48310836788063,23725.2286972914,0.0,1.0
2004-08-09,9.97,10.29,9.9,10.29,10240,5.41253370571979,5.58625595103878,5.37453196455626,5.58625595103878,18862.2936226913,0.0,1.0
2004-08-10,9.85,9.91,9.85,9.91,15760,5.34738786372517,5.37996078472248,5.34738786372517,5.37996078472248,29030.2487786733,0.0,1.0
2004-08-11,9.91,9.94,9.91,9.93,6640,5.37996078472248,5.39624724522114,5.37996078472248,5.39081842505492,12231.0185209639,0.0,1.0
2004-08-12,9.79,10.156,9.79,9.99,3680,5.31481494272786,5.51350976081146,5.31481494272786,5.42339134605223,6778.63677065468,0.0,1.0
2004-08-13,9.9,10.0,9.76,9.77,1600,5.37453196455626,5.42882016621845,5.29852848222921,5.30395730239542,2947.23337854551,0.0,1.0
2004-08-16,9.76,10.01,9.75,9.87,3280,5.29852848222921,5.43424898638467,5.29309966206299,5.35824550405761,6041.82842601829,0.0,1.0
2004-08-17,9.93,9.94,9.82,9.82,1840,5.39081842505492,5.39624724522114,5.33110140322652,5.33110140322652,3389.31838532734,0.0,1.0
2004-08-18,9.69,9.69,8.73,9.21,22880,5.26052674106568,5.26052674106568,4.73936000510871,4.99994337308719,42145.4373132008,0.0,1.0
2004-08-19,9.35,9.53,9.25,9.42,12800,5.07594685541425,5.17366561840618,5.02165865375207,5.11394859657778,23577.8670283641,0.0,1.0
2004-08-20,9.3,9.45,9.25,9.25,3840,5.04880275458316,5.13023505707643,5.02165865375207,5.02165865375207,7073.36010850922,0.0,1.0
2004-08-23,9.29,9.31,9.25,9.3,7200,5.04337393441694,5.05423157474938,5.02165865375207,5.04880275458316,13262.5502034548,0.0,1.0
2004-08-24,9.3,9.4,9.3,9.322,8400,5.04880275458316,5.10309095624534,5.04880275458316,5.06074615894884,15472.9752373639,0.0,1.0
2004-08-25,9.31,9.52,9.25,9.39,5040,5.05423157474938,5.16823679823996,5.02165865375207,5.09766213607912,9283.78514241835,0.0,1.0
2004-08-26,9.43,9.64,9.25,9.3,11280,5.119377416744,5.23338264023459,5.02165865375207,5.04880275458316,20777.9953187458,0.0,1.0
2004-08-27,9.28,9.49,9.25,9.47,6960,5.03794511425072,5.15195033774131,5.02165865375207,5.14109269740887,12820.465196673,0.0,1.0
2004-08-30,9.25,9.31,9.25,9.251,4240,5.02165865375207,5.05423157474938,5.02165865375207,5.02220153576869,7810.1684531456,0.0,1.0
2004-08-31,9.37,9.38,9.25,9.26,22640,5.08680449574669,5.09223331591291,5.02165865375207,5.02708747391828,41703.3523064189,0.0,1.0
2004-09-01,9.45,9.49,9.25,9.35,5360,5.13023505707643,5.15195033774131,5.02165865375207,5.07594685541425,9873.23181812747,0.0,1.0
2004-09-02,9.25,9.25,9.25,9.25,4240,5.02165865375207,5.02165865375207,5.02165865375207,5.02165865375207,7810.1684531456,0.0,1.0
2004-09-03,9.49,9.5,9.4,9.451,5280,5.15195033774131,5.15737915790753,5.10309095624534,5.13077793909306,9725.87014920018,0.0,1.0
2004-09-07,9.52,9.64,9.25,9.64,13440,5.16823679823996,5.23338264023459,5.02165865375207,5.23338264023459,24756.7603797823,0.0,1.0
2004-09-08,9.48,9.56,9.25,9.55,17840,5.16823679823996,5.21185061088334,5.04284708689026,5.20639888430292,32723.5780019977,0.04,1.0
2004-09-09,9.42,9.42,9.27,9.27,1840,5.13552643875743,5.13552643875743,5.0537505400511,5.0537505400511,3375.07755177554,0.0,1.0
2004-09-10,9.25,9.42,8.82,9.42,10400,5.04284708689026,5.13552643875743,4.80842284393212,5.13552643875743,19076.5252926444,0.0,1.0
2004-09-13,9.13,9.25,8.95,9.25,12400,4.9774263679252,5.04284708689026,4.8792952894776,5.04284708689026,22745.0878489221,0.0,1.0
2004-09-14,9.17,9.44,9.06,9.28,22880,4.99923327424688,5.14642989191827,4.93926428186224,5.05920226663152,41968.3556438176,0.0,1.0
2004-09-15,9.19,9.21,9.1,9.1,2400,5.01013672740773,5.02104018056857,4.96107118818393,4.96107118818393,4402.27506753331,0.0,1.0
2004-09-16,9.23,9.349,9.21,9.25,1760,5.03194363372942,5.09681918003644,5.02104018056857,5.04284708689026,3228.33504952443,0.0,1.0
2004-09-17,9.23,9.23,9.23,9.23,400,5.03194363372942,5.03194363372942,5.03194363372942,5.03194363372942,733.712511255552,0.0,1.0
2004-09-20,9.45,9.45,9.16,9.28,6960,5.1518816184987,5.1518816184987,4.99378154766646,5.05920226663152,12766.5976958466,0.0,1.0
2004-09-21,9.44,9.64,9.25,9.54,17200,5.14642989191827,5.25546442352671,5.04284708689026,5.20094715772249,31549.6379839888,0.0,1.0
2004-09-22,9.25,9.25,8.98,8.98,3600,5.04284708689026,5.04284708689026,4.89565046921887,4.89565046921887,6603.41260129997,0.0,1.0
2004-09-23,9.84,10.989,9.25,9.25,41360,5.36449895513515,5.99090233922563,5.04284708689026,5.04284708689026,75865.8736638242,0.0,1.0
2004-09-24,11.0,11.75,9.8,10.0,63360,5.99689923846409,6.40577873199573,5.34269204881346,5.4517265804219,116220.06178288,0.0,1.0
2004-09-27,10.96,11.34,10.7,10.75,53040,5.97509233214241,6.18225794219844,5.83334744105143,5.86060607395354,97290.2789924862,0.0,1.0
2004-09-28,10.75,11.05,10.7,11.05,2080,5.86060607395354,6.0241578713662,5.83334744105143,6.0241578713662,3815.30505852888,0.0,1.0
2004-09-29,10.71,10.92,10.71,10.761,1680,5.83879916763186,5.95328542582072,5.83879916763186,5.86660297319201,3081.59254727332,0.0,1.0
2004-09-30,10.71,10.91,10.71,10.75,3280,5.83879916763186,5.9478336992403,5.83879916763186,5.86060607395354,6016.44259229553,0.0,1.0
2004-10-01,10.071,10.58,9.99,10.58,26480,5.4904338391429,5.76792672208637,5.44627485384148,5.76792672208637,48571.7682451176,0.0,1.0
2004-10-04,9.81,10.0,9.6,9.92,10960,5.34814377539389,5.4517265804219,5.23365751720503,5.40811276777853,20103.7228084021,0.0,1.0
2004-10-05,9.78,9.88,9.59,9.59,4000,5.33178859565262,5.38630586145684,5.2282057906246,5.2282057906246,7337.12511255553,0.0,1.0
2004-10-06,9.88,9.99,9.88,9.99,2160,5.38630586145684,5.44627485384148,5.38630586145684,5.44627485384148,3962.04756077998,0.0,1.0
2004-10-07,9.99,9.99,9.74,9.75,5040,5.44627485384148,5.44627485384148,5.30998168933093,5.31543341591135,9244.77764181996,0.0,1.0
2004-10-08,9.76,10.0,9.54,10.0,16960,5.32088514249178,5.4517265804219,5.20094715772249,5.4517265804219,31109.4104772354,0.0,1.0
2004-10-11,9.65,9.97,9.52,9.97,6400,5.26091615010714,5.43537140068064,5.19004370456165,5.43537140068064,11739.4001800888,0.0,1.0
2004-10-12,9.3,9.89,9.3,9.83,4960,5.07010571979237,5.39175758803726,5.07010571979237,5.35904722855473,9098.03513956885,0.0,1.0
2004-10-13,9.42,9.51,9.15,9.51,14000,5.13552643875743,5.18459197798123,4.98832982108604,5.18459197798123,25679.9378939443,0.0,1.0
2004-10-14,9.18,9.21,9.18,9.21,160,5.00468500082731,5.02104018056857,5.00468500082731,5.02104018056857,293.485004502221,0.0,1.0
2004-10-15,9.2,9.25,9.15,9.19,3680,5.01558845398815,5.04284708689026,4.98832982108604,5.01013672740773,6750.15510355108,0.0,1.0
2004-10-18,9.21,9.24,9.0,9.01,7680,5.02104018056857,5.03739536030984,4.90655392237971,4.91200564896013,14087.2802161066,0.0,1.0
2004-10-19,9.67,9.88,9.06,9.06,11600,5.27181960326798,5.38630586145684,4.93926428186224,4.93926428186224,21277.662826411,0.0,1.0
2004-10-20,9.94,10.09,9.51,9.8,25200,5.41901622093937,5.5007921196457,5.18459197798123,5.34269204881346,46223.8882090998,0.0,1.0
2004-10-21,9.74,9.76,9.62,9.63,1040,5.30998168933093,5.32088514249178,5.24456097036587,5.25001269694629,1907.65252926444,0.0,1.0
2004-10-22,9.3,9.8,9.01,9.01,2160,5.07010571979237,5.34269204881346,4.91200564896013,4.91200564896013,3962.04756077998,0.0,1.0
2004-10-25,9.37,10.0,9.05,10.0,9200,5.10826780585532,5.4517265804219,4.93381255528182,5.4517265804219,16875.3877588777,0.0,1.0
2004-10-26,9.08,9.53,9.01,9.5,77040,4.95016773502309,5.19549543114207,4.91200564896013,5.17914025140081,141313.029667819,0.0,1.0
2004-10-27,9.29,9.45,8.72,9.08,70160,5.06465399321195,5.1518816184987,4.7539055781279,4.95016773502309,128693.174474224,0.0,1.0
2004-10-28,9.32,9.4,8.77,9.17,9760,5.08100917295321,5.12462298559659,4.78116421103001,4.99923327424688,17902.5852746355,0.0,1.0
2004-10-29,9.38,9.6,9.29,9.4,11840,5.11371953243574,5.23365751720503,5.06465399321195,5.12462298559659,21717.8903331644,0.0,1.0
2004-11-01,9.694,9.74,8.73,8.73,8960,5.28490374706099,5.30998168933093,4.75935730470832,4.75935730470832,16435.1602521244,0.0,1.0
2004-11-02,9.49,9.66,8.78,8.78,5040,5.17368852482038,5.26636787668756,4.78661593761043,4.78661593761043,9244.77764181997,0.0,1.0
2004-11-03,9.78,9.86,9.78,9.8,1040,5.33178859565262,5.37540240829599,5.33178859565262,5.34269204881346,1907.65252926444,0.0,1.0
2004-11-04,7.95,9.65,7.5,9.65,130240,4.33412263143541,5.26091615010714,4.08879493531643,5.26091615010714,238896.793664808,0.0,1.0
2004-11-05,8.78,9.07,7.95,8.19,72080,4.78661593761043,4.94471600844266,4.33412263143541,4.46496406936554,132214.994528251,0.0,1.0
2004-11-08,8.65,8.8,8.37,8.37,6160,4.71574349206495,4.79751939077127,4.56309514781313,4.56309514781313,11299.1726733355,0.0,1.0
2004-11-09,8.6,8.66,8.6,8.63,3680,4.68848485916283,4.72119521864537,4.68848485916283,4.7048400389041,6750.15510355109,0.0,1.0
2004-11-10,8.35,8.5,8.3,8.5,6800,4.55219169465229,4.63396759335862,4.52493306175018,4.63396759335862,12473.1126913444,0.0,1.0
2004-11-11,8.6,8.65,8.35,8.35,6960,4.68848485916283,4.71574349206495,4.55219169465229,4.55219169465229,12766.5976958466,0.0,1.0
2004-11-12,8.61,8.99,8.501,8.99,2480,4.69393658574326,4.90110219579929,4.63451276601666,4.90110219579929,4549.01756978442,0.0,1.0
2004-11-15,8.79,8.91,8.7,8.91,7200,4.79206766419085,4.85748838315592,4.74300212496705,4.85748838315592,13206.8252025999,0.0,1.0
2004-11-16,8.5,9.0,8.5,9.0,6240,4.63396759335862,4.90655392237971,4.63396759335862,4.90655392237971,11445.9151755866,0.0,1.0
2004-11-17,8.41,8.5,8.09,8.5,11280,4.58490205413482,4.63396759335862,4.41044680356132,4.63396759335862,20690.6928174066,0.0,1.0
2004-11-18,8.43,8.5,8.3,8.32,6400,4.59580550729566,4.63396759335862,4.52493306175018,4.53583651491102,11739.4001800888,0.0,1.0
2004-11-19,8.32,8.44,8.2,8.4,117680,4.53583651491102,4.60125723387609,4.47041579594596,4.5794503275544,215858.220811384,0.0,1.0
2004-11-22,8.65,8.65,8.34,8.35,5440,4.71574349206495,4.71574349206495,4.54673996807187,4.55219169465229,9978.49015307551,0.0,1.0
2004-11-23,8.47,8.47,8.31,8.41,1040,4.61761241361735,4.61761241361735,4.5303847883306,4.58490205413482,1907.65252926444,0.0,1.0
2004-11-24,9.0,9.51,8.5,8.5,28560,4.90655392237971,5.18459197798123,4.63396759335862,4.63396759335862,52387.0733036465,0.0,1.0
2004-11-26,8.61,9.01,8.61,9.0,4960,4.69393658574326,4.91200564896013,4.69393658574326,4.90655392237971,9098.03513956885,0.0,1.0
2004-11-29,9.12,9.18,8.9,8.93,6160,4.97197464134477,5.00468500082731,4.85203665657549,4.86839183631676,11299.1726733355,0.0,1.0
2004-11-30,9.031,9.29,9.0,9.13,4240,4.92345427477902,5.06465399321195,4.90655392237971,4.9774263679252,7777.35261930886,0.0,1.0
2004-12-01,8.95,9.3,8.791,8.791,17280,4.8792952894776,5.07010571979237,4.79261283684889,4.79261283684889,31696.3804862399,0.0,1.0
2004-12-02,8.76,8.93,8.32,8.32,14160,4.77571248444959,4.86839183631676,4.53583651491102,4.53583651491102,25973.4228984465,0.0,1.0
2004-12-03,8.76,8.76,8.75,8.75,4160,4.77571248444959,4.77571248444959,4.77026075786916,4.77026075786916,7630.61011705774,0.0,1.0
2004-12-06,8.95,9.0,8.95,9.0,8560,4.8792952894776,4.90655392237971,4.8792952894776,4.90655392237971,15701.4477408688,0.0,1.0
2004-12-07,8.56,8.87,8.52,8.75,13200,4.66667795284115,4.83568147683423,4.64487104651946,4.77026075786916,24212.5128714332,0.0,1.0
2004-12-08,8.586,8.85,8.586,8.78,8000,4.70265934827193,4.84725544283795,4.70265934827193,4.80891556927878,14606.2036207748,0.04,1.0
2004-12-09,8.46,8.53,8.46,8.53,3280,4.63364757586543,4.6719874494246,4.63364757586543,4.6719874494246,5988.54348451767,0.0,1.0
2004-12-10,8.46,8.46,8.46,8.46,160,4.63364757586543,4.63364757586543,4.63364757586543,4.63364757586543,292.124072415496,0.0,1.0
2004-12-13,9.0,9.061,8.36,8.36,14000,4.92941231475045,4.96282277599487,4.57887632792375,4.57887632792375,25560.8563363559,0.0,1.0
2004-12-14,8.96,9.1,8.89,9.1,4880,4.90750381557378,4.98418356269212,4.86916394201462,4.98418356269212,8909.78420867264,0.0,1.0
2004-12-15,8.91,9.058,8.85,9.0,4560,4.88011819160295,4.96117963855662,4.84725544283795,4.92941231475045,8325.53606384164,0.0,1.0
2004-12-16,8.81,9.2,8.5,8.5,5680,4.82534694366128,5.0389548106338,4.6555560750421,4.6555560750421,10370.4045707501,0.0,1.0
2004-12-17,8.52,9.03,8.457,8.457,9680,4.66651032463043,4.94584368913295,4.63200443842718,4.63200443842718,17673.5063811375,0.0,1.0
2004-12-20,8.51,8.8,8.51,8.74,7440,4.66103319983626,4.81986981886711,4.66103319983626,4.78700707010211,13583.7693673206,0.0,1.0
2004-12-21,8.33,8.57,8.26,8.57,16400,4.56244495354125,4.69389594860127,4.52410507998208,4.69389594860127,29942.7174225884,0.0,1.0
2004-12-22,8.688,8.7,8.33,8.33,3200,4.75852602117244,4.76509857092544,4.56244495354125,4.56244495354125,5842.48144830992,0.0,1.0
2004-12-23,8.73,9.0,8.22,8.22,3680,4.78152994530794,4.92941231475045,4.50219658080541,4.50219658080541,6718.85366555641,0.0,1.0
2004-12-27,8.74,8.75,8.5,8.5,4160,4.78700707010211,4.79248419489627,4.6555560750421,4.6555560750421,7595.2258828029,0.0,1.0
2004-12-28,8.6,8.83,8.24,8.26,4960,4.71032732298377,4.83630119324961,4.51315083039375,4.52410507998208,9055.84624488037,0.0,1.0
2004-12-29,8.62,8.9,8.52,8.58,4400,4.7212815725721,4.87464106680878,4.66651032463043,4.69937307339543,8033.41199142614,0.0,1.0
2004-12-30,8.56,9.0,8.56,8.77,6480,4.6884188238071,4.92941231475045,4.6884188238071,4.80343844448461,11831.0249328276,0.0,1.0
2004-12-31,8.62,8.73,8.5,8.5,7840,4.7212815725721,4.78152994530794,4.6555560750421,4.6555560750421,14314.0795483593,0.0,1.0
2005-01-03,8.83,8.85,8.43,8.43,5600,4.83630119324961,4.84725544283795,4.61721620148292,4.61721620148292,10224.3425345424,0.0,1.0
2005-01-04,8.9,9.0,8.53,8.6,6480,4.87464106680878,4.92941231475045,4.6719874494246,4.71032732298377,11831.0249328276,0.0,1.0
2005-01-05,8.76,9.0,8.65,8.999,12160,4.79796131969044,4.92941231475045,4.7377129469546,4.92886460227104,22201.4295035777,0.0,1.0
2005-01-06,8.791,8.791,8.76,8.77,960,4.81494040655236,4.81494040655236,4.79796131969044,4.80343844448461,1752.74443449298,0.0,1.0
2005-01-07,8.89,8.95,8.88,8.91,1200,4.86916394201462,4.90202669077962,4.86368681722045,4.88011819160295,2190.93054311622,0.0,1.0
2005-01-10,8.65,8.778,8.453,8.453,6240,4.7377129469546,4.80782014431994,4.62981358850951,4.62981358850951,11392.8388242044,0.0,1.0
2005-01-11,8.61,8.61,8.39,8.39,3680,4.71580444777793,4.71580444777793,4.59530770230626,4.59530770230626,6718.85366555642,0.0,1.0
2005-01-12,9.36,9.75,8.61,8.61,8480,5.12658880734047,5.34019667431299,4.71580444777793,4.71580444777793,15482.5758380213,0.0,1.0
2005-01-13,9.03,9.52,9.03,9.52,10080,4.94584368913295,5.21422280404715,4.94584368913295,5.21422280404715,18403.8165621763,0.0,1.0
2005-01-14,8.85,8.85,8.74,8.82,24640,4.84725544283795,4.84725544283795,4.78700707010211,4.83082406845544,44987.1071519864,0.0,1.0
2005-01-18,8.97,9.01,8.57,9.01,3840,4.91298094036795,4.93488943954462,4.69389594860127,4.93488943954462,7010.97773797191,0.0,1.0
2005-01-19,8.99,9.0,8.721,9.0,32640,4.92393518995629,4.92941231475045,4.77660053299319,4.92941231475045,59593.3107727612,0.0,1.0
2005-01-20,8.8,9.0,8.59,9.0,5840,4.81986981886711,4.92941231475045,4.7048501981896,4.92941231475045,10662.5286431656,0.0,1.0
2005-01-21,8.82,9.0,8.82,9.0,9840,4.83082406845544,4.92941231475045,4.83082406845544,4.92941231475045,17965.630453553,0.0,1.0
2005-01-24,8.66,8.77,8.66,8.746,4080,4.74319007174877,4.80343844448461,4.74319007174877,4.79029334497861,7449.16384659515,0.0,1.0
2005-01-25,8.8,8.99,8.77,8.77,4480,4.81986981886711,4.92393518995629,4.80343844448461,4.80343844448461,8179.47402763389,0.0,1.0
2005-01-26,8.87,8.87,8.68,8.68,480,4.85820969242628,4.85820969242628,4.7541443213371,4.7541443213371,876.372217246488,0.0,1.0
2005-01-27,9.13,9.38,8.82,8.93,90480,5.00061493707463,5.13754305692881,4.83082406845544,4.89107244119128,165196.162950963,0.0,1.0
2005-01-28,9.66,9.75,9.02,9.02,46480,5.29090255116549,5.34019667431299,4.94036656433879,4.94036656433879,84862.0430367016,0.0,1.0
2005-01-31,9.47,9.79,9.46,9.79,6560,5.18683718007631,5.36210517348966,5.18136005528214,5.36210517348966,11977.0869690353,0.0,1.0
2005-02-01,10.0,10.0,9.39,9.5,28160,5.47712479416717,5.47712479416717,5.14302018172297,5.20326855445881,51413.8367451273,0.0,1.0
2005-02-02,10.27,10.5,10.19,10.22,23280,5.62500716360968,5.75098103387553,5.58119016525635,5.59762153963885,42504.0525364547,0.0,1.0
2005-02-03,10.3,10.49,10.1,10.22,14560,5.64143853799219,5.74550390908136,5.53189604210884,5.59762153963885,26583.2905898101,0.0,1.0
2005-02-04,10.09,10.18,10.0,10.04,33040,5.52641891731467,5.57571304046218,5.47712479416717,5.49903329334384,60323.6209538,0.0,1.0
2005-02-07,10.69,10.836,10.26,10.47,19760,5.85504640496471,5.93501242695955,5.61953003881552,5.73454965949303,36077.3229433137,0.0,1.0
2005-02-08,10.518,10.75,10.5,10.75,6880,5.76083985850503,5.88790915372971,5.75098103387553,5.88790915372971,12561.3351138663,0.0,1.0
2005-02-09,10.23,10.55,9.55,10.32,5760,5.60309866443302,5.77836665784637,5.23065417842965,5.65239278758052,10516.4666069579,0.0,1.0
2005-02-10,10.0,10.18,8.89,10.1,17440,5.47712479416717,5.57571304046218,4.86916394201462,5.53189604210884,31841.5238932891,0.0,1.0
2005-02-11,9.86,9.86,9.07,9.66,7600,5.40044504704883,5.40044504704883,4.96775218830962,5.29090255116549,13875.8934397361,0.0,1.0
2005-02-14,9.7,10.15,9.2,9.9,9840,5.31281105034216,5.55928166607968,5.0389548106338,5.4223535462255,17965.630453553,0.0,1.0
2005-02-15,9.94,10.06,9.33,9.34,3040,5.44426204540217,5.50998754293217,5.11015743295797,5.11563455775214,5550.35737589442,0.0,1.0
2005-02-16,9.93,10.39,9.62,10.39,18000,5.438784920608,5.69073266113969,5.26899405198882,5.69073266113969,32863.9581467433,0.0,1.0
2005-02-17,10.0,10.41,9.81,9.94,7200,5.47712479416717,5.70168691072802,5.37305942307799,5.44426204540217,13145.5832586973,0.0,1.0
2005-02-18,9.87,10.0,9.85,10.0,1200,5.405922171843,5.47712479416717,5.39496792225466,5.47712479416717,2190.93054311622,0.0,1.0
2005-02-22,9.56,10.0,9.37,9.37,1040,5.23613130322382,5.47712479416717,5.13206593213464,5.13206593213464,1898.80647070072,0.0,1.0
2005-02-23,9.93,10.0,9.29,9.84,8800,5.438784920608,5.47712479416717,5.0882489337813,5.3894907974605,16066.8239828523,0.0,1.0
2005-02-24,9.95,9.95,9.641,9.91,2080,5.44973917019633,5.44973917019633,5.28049601405657,5.42783067101967,3797.61294140145,0.0,1.0
2005-02-25,10.0,10.0,9.99,9.99,480,5.47712479416717,5.47712479416717,5.471647669373,5.471647669373,876.372217246489,0.0,1.0
2005-02-28,9.8,9.99,9.58,9.99,1600,5.36758229828383,5.471647669373,5.24708555281215,5.471647669373,2921.24072415496,0.0,1.0
2005-03-01,9.9,10.18,9.72,10.18,2560,5.4223535462255,5.57571304046218,5.32376529993049,5.57571304046218,4673.98515864794,0.0,1.0
2005-03-02,9.7,10.0,9.52,10.0,1280,5.31281105034216,5.47712479416717,5.21422280404715,5.47712479416717,2336.99257932397,0.0,1.0
2005-03-03,9.8,9.8,9.36,9.36,1760,5.36758229828383,5.36758229828383,5.12658880734047,5.12658880734047,3213.36479657046,0.0,1.0
2005-03-04,9.76,9.99,9.21,9.37,3400,5.34567379910716,5.471647669373,5.04443193542796,5.13206593213464,6207.63653882929,0.0,1.0
2005-03-07,9.8,10.0,9.1,9.1,1600,5.36758229828383,5.47712479416717,4.98418356269212,4.98418356269212,2921.24072415496,0.0,1.0
2005-03-08,9.2,9.99,8.61,9.79,32080,5.0389548106338,5.471647669373,4.71580444777793,5.36210517348966,58570.8765193069,0.0,1.0
2005-03-09,8.99,9.346,8.99,9.2,1840,4.92393518995629,5.11892083262864,4.92393518995629,5.0389548106338,3359.4268327782,0.0,1.0
2005-03-10,8.98,9.07,8.755,9.07,1360,4.91845806516212,4.96775218830962,4.79522275729336,4.96775218830962,2483.05461553172,0.0,1.0
2005-03-11,9.332,9.332,9.15,9.16,560,5.1112528579168,5.1112528579168,5.01156918666296,5.01704631145713,1022.43425345424,0.0,1.0
2005-03-14,9.05,9.35,8.898,9.26,7840,4.95679793872129,5.1211116825463,4.87354564184995,5.0718175593988,14314.0795483593,0.0,1.0
2005-03-15,8.86,9.06,8.82,8.91,1760,4.85273256763211,4.96227506351546,4.83082406845544,4.88011819160295,3213.36479657046,0.0,1.0
2005-03-16,8.81,8.81,8.78,8.78,240,4.82534694366128,4.82534694366128,4.80891556927878,4.80891556927878,438.186108623244,0.0,1.0
2005-03-17,8.4,9.02,8.35,9.0,8400,4.60078482710042,4.94036656433879,4.57339920312959,4.92941231475045,15336.5138018136,0.0,1.0
2005-03-18,8.57,8.57,8.4,8.55,2400,4.69389594860127,4.69389594860127,4.60078482710042,4.68294169901293,4381.86108623244,0.0,1.0
2005-03-21,8.58,8.58,8.34,8.42,6160,4.69937307339543,4.69937307339543,4.56792207833542,4.61173907668876,11246.7767879966,0.0,1.0
2005-03-22,9.05,9.97,8.36,8.36,13280,4.97870643789796,5.48482908130858,4.59911445533999,4.59911445533999,24139.603629802,0.04,1.0
2005-03-23,9.03,9.3,8.75,9.101,10080,4.96770377173686,5.11623976491171,4.81366644548145,5.00676323660876,18322.8316708135,0.0,1.0
2005-03-24,9.46,9.46,9.31,9.38,1680,5.20426109420052,5.20426109420052,5.12174109799226,5.16025042955611,3053.80527846892,0.0,1.0
2005-03-28,9.5,9.83,8.898,8.898,4880,5.22626642652272,5.40781041818088,4.89508617507359,4.89508617507359,8870.57723745735,0.0,1.0
2005-03-29,9.06,9.51,8.75,9.5,11040,4.98420777097851,5.23176775960327,4.81366644548145,5.22626642652272,20067.8632585101,0.0,1.0
2005-03-30,8.9,9.0,8.65,8.75,7600,4.8961864416897,4.95119977249521,4.75865311467595,4.81366644548145,13814.8334025975,0.0,1.0
2005-03-31,9.033,9.12,8.25,8.25,6880,4.96935417166102,5.01721576946181,4.53859979145394,4.53859979145394,12506.0597118251,0.0,1.0
2005-04-01,8.58,8.74,8.58,8.701,800,4.7201437831121,4.8081651124009,4.7201437831121,4.78670991338675,1454.19298974711,0.0,1.0
2005-04-04,8.57,8.65,8.52,8.52,800,4.71464245003155,4.75865311467595,4.68713578462879,4.68713578462879,1454.19298974711,0.0,1.0
2005-04-05,8.81,8.998,8.5,8.5,2160,4.84667444396475,4.9500995058791,4.67613311846769,4.67613311846769,3926.32107231719,0.0,1.0
2005-04-06,9.02,9.02,8.5,8.5,52640,4.96220243865631,4.96220243865631,4.67613311846769,4.67613311846769,95685.8987253596,0.0,1.0
2005-04-07,9.0,9.25,8.54,8.54,7040,4.95119977249521,5.08873309950896,4.69813845078989,4.69813845078989,12796.8983097745,0.0,1.0
2005-04-08,9.01,9.75,9.0,9.38,13760,4.95670110557576,5.36379975353647,4.95119977249521,5.16025042955611,25012.1194236502,0.0,1.0
2005-04-11,9.48,10.0,8.6,8.6,23040,5.21526376036162,5.50133308055023,4.7311464492732,4.7311464492732,41880.7581047167,0.0,1.0
2005-04-12,9.17,9.48,9.17,9.48,800,5.04472243486456,5.21526376036162,5.04472243486456,5.21526376036162,1454.19298974711,0.0,1.0
2005-04-13,8.91,8.91,8.6,8.91,1040,4.90168777477025,4.90168777477025,4.7311464492732,4.90168777477025,1890.45088667124,0.0,1.0
2005-04-14,8.98,8.98,8.51,8.51,3440,4.94019710633411,4.94019710633411,4.68163445154824,4.68163445154824,6253.02985591255,0.0,1.0
2005-04-15,8.84,8.841,8.5,8.7,2560,4.8631784432064,4.86372857651446,4.67613311846769,4.7861597800787,4653.41756719074,0.0,1.0
2005-04-18,8.79,9.07,8.53,8.55,4640,4.83567177780365,4.98970910405906,4.69263711770934,4.70363978387045,8434.31934053322,0.0,1.0
2005-04-19,8.66,9.32,8.26,9.32,22480,4.7641544477565,5.12724243107281,4.54410112453449,5.12724243107281,40862.8230118937,0.0,1.0
2005-04-20,8.81,9.22,8.39,8.391,6960,4.84667444396475,5.07222910026731,4.61561845458164,4.6161685878897,12651.4790107998,0.0,1.0
2005-04-21,8.908,9.09,8.8,9.07,3840,4.90058750815414,5.00071177022016,4.8411731108842,4.98970910405906,6980.12635078612,0.0,1.0
2005-04-22,8.69,8.875,8.62,8.875,2880,4.78065844699815,4.88243310898833,4.7421491154343,4.88243310898833,5235.09476308958,0.0,1.0
2005-04-25,8.77,9.2,8.72,8.816,2480,4.82466911164255,5.06122643410621,4.7971624462398,4.84997524381308,4507.99826821603,0.0,1.0
2005-04-26,9.09,9.09,9.04,9.08,240,5.00071177022016,5.00071177022016,4.97320510481741,4.99521043713961,436.257896924132,0.0,1.0
2005-04-27,9.6,9.9,9.1,9.1,19760,5.28127975732822,5.44631974974473,5.00621310330071,5.00621310330071,35918.5668467535,0.0,1.0
2005-04-28,9.59,9.66,9.36,9.52,5280,5.27577842424767,5.31428775581152,5.14924776339501,5.23726909268382,9597.67373233091,0.0,1.0
2005-04-29,9.17,9.69,9.14,9.6,23760,5.04472243486456,5.33079175505317,5.02821843562291,5.28127975732822,43189.5317954891,0.0,1.0
2005-05-02,9.76,10.04,9.15,10.0,41840,5.36930108661702,5.52333841287243,5.03371976870346,5.50133308055023,76054.2933637737,0.0,1.0
2005-05-03,9.48,10.41,8.82,8.82,38000,5.21526376036162,5.72688773685279,4.8521757770453,4.8521757770453,69074.1670129875,0.0,1.0
2005-05-04,9.11,10.13,9.01,9.26,13200,5.01171443638126,5.57285041059738,4.95670110557576,5.09423443258951,23994.1843308273,0.0,1.0
2005-05-05,9.55,10.15,9.49,9.96,14640,5.25377309192547,5.58385307675848,5.22076509344217,5.47932774822803,26611.7317123721,0.0,1.0
2005-05-06,9.96,10.05,9.75,9.89,6800,5.47932774822803,5.52883974595298,5.36379975353647,5.44081841666418,12360.6404128504,0.0,1.0
2005-05-09,9.65,9.76,9.47,9.72,2560,5.30878642273097,5.36930108661702,5.20976242728107,5.34729575429482,4653.41756719074,0.0,1.0
2005-05-10,9.57,9.57,9.35,9.35,1280,5.26477575808657,5.26477575808657,5.14374643031446,5.14374643031446,2326.70878359537,0.0,1.0
2005-05-11,9.55,9.55,9.05,9.15,4480,5.25377309192547,5.25377309192547,4.97870643789796,5.03371976870346,8143.4807425838,0.0,1.0
2005-05-12,9.48,9.48,9.47,9.48,880,5.21526376036162,5.21526376036162,5.20976242728107,5.21526376036162,1599.61228872182,0.0,1.0
2005-05-13,9.36,9.36,9.36,9.36,1040,5.14924776339501,5.14924776339501,5.14924776339501,5.14924776339501,1890.45088667124,0.0,1.0
2005-05-16,9.14,9.44,8.91,9.4,18640,5.02821843562291,5.19325842803942,4.90168777477025,5.17125309571722,33882.6966611076,0.0,1.0
2005-05-17,9.342,9.342,9.342,9.342,240,5.13934536385002,5.13934536385002,5.13934536385002,5.13934536385002,436.257896924132,0.0,1.0
2005-05-18,9.316,9.316,9.316,9.316,160,5.12504189784059,5.12504189784059,5.12504189784059,5.12504189784059,290.838597949422,0.0,1.0
2005-05-19,9.38,9.38,9.21,9.21,560,5.16025042955611,5.16025042955611,5.06672776718676,5.06672776718676,1017.93509282298,0.0,1.0
2005-05-20,9.44,9.44,9.2,9.24,1200,5.19325842803942,5.19325842803942,5.06122643410621,5.08323176642841,2181.28948462066,0.0,1.0
2005-05-23,9.44,9.44,9.44,9.44,400,5.19325842803942,5.19325842803942,5.19325842803942,5.19325842803942,727.096494873553,0.0,1.0
2005-05-24,9.38,9.388,9.081,9.15,5200,5.16025042955611,5.16465149602055,4.99576057044766,5.03371976870346,9452.2544333562,0.0,1.0
2005-05-25,9.0,9.17,8.9,8.9,2480,4.95119977249521,5.04472243486456,4.8961864416897,4.8961864416897,4507.99826821603,0.0,1.0
2005-05-26,8.85,9.009,8.76,9.0,10400,4.86867977628695,4.9561509722677,4.819167778562,4.95119977249521,18904.5088667124,0.0,1.0
2005-05-27,9.01,9.01,8.56,8.77,5040,4.95670110557576,4.95670110557576,4.709141116951,4.82466911164255,9161.41583540677,0.0,1.0
2005-05-31,8.96,8.96,8.56,8.56,960,4.92919444017301,4.92919444017301,4.709141116951,4.709141116951,1745.03158769653,0.0,1.0
2005-06-01,8.97,8.97,8.7,8.7,880,4.93469577325356,4.93469577325356,4.7861597800787,4.7861597800787,1599.61228872182,0.0,1.0
2005-06-02,8.95,9.05,8.75,8.96,25440,4.92369310709245,4.97870643789796,4.81366644548145,4.92919444017301,46243.337073958,0.0,1.0
2005-06-03,8.75,8.88,8.75,8.88,240,4.81366644548145,4.8851837755286,4.81366644548145,4.8851837755286,436.257896924132,0.0,1.0
2005-06-06,9.0,9.0,8.99,8.99,9840,4.95119977249521,4.95119977249521,4.94569843941466,4.94569843941466,17886.5737738894,0.0,1.0
2005-06-07,9.0,9.0,9.0,9.0,0,4.95119977249521,4.95119977249521,4.95119977249521,4.95119977249521,0,0.0,1.0
2005-06-08,9.05,9.44,9.04,9.04,25280,4.97870643789796,5.19325842803942,4.97320510481741,4.97320510481741,45952.4984760086,0.0,1.0
2005-06-09,9.05,9.05,8.98,8.984,22080,4.97870643789796,4.97870643789796,4.94019710633411,4.94239763956633,40135.7265170201,0.0,1.0
2005-06-10,8.95,8.95,8.7,8.77,163840,4.92369310709245,4.92369310709245,4.7861597800787,4.82466911164255,297818.724300208,0.0,1.0
2005-06-13,8.99,9.22,8.76,8.864,2800,4.94569843941466,5.07222910026731,4.819167778562,4.87638164259972,5089.67546411487,0.0,1.0
2005-06-14,8.89,9.04,8.61,9.02,8160,4.89068510860915,4.97320510481741,4.73664778235375,4.96220243865631,14832.7684954205,0.0,1.0
2005-06-15,8.67,8.99,8.5,8.99,2960,4.79166111315925,4.96851596393329,4.69770697368554,4.96851596393329,5355.80446820866,0.04,1.0
2005-06-16,8.65,8.77,8.62,8.7,32640,4.78060768498587,4.84692825402614,4.7640275427258,4.80824125541932,59058.6006224091,0.0,1.0
2005-06-17,9.254,9.254,8.86,8.88,10000,5.11442121582188,5.11442121582188,4.89666868080634,4.90772210897972,18093.9340142185,0.0,1.0
2005-06-20,10.12,10.49,8.8,9.23,48560,5.59303465572914,5.79752307693662,4.86350839628621,5.10115710201383,87864.1435730447,0.0,1.0
2005-06-21,10.15,10.5,9.89,10.29,7600,5.6096147979892,5.80304979102331,5.46592023173529,5.68698879520285,13751.389850806,0.0,1.0
2005-06-22,10.02,10.1,9.75,10.1,4160,5.53776751486225,5.58198122755576,5.38854623452165,5.58198122755576,7527.07654991487,0.0,1.0
2005-06-23,10.07,10.17,10.07,10.09,2400,5.56540108529569,5.62066822616258,5.56540108529569,5.57645451346907,4342.54416341243,0.0,1.0
2005-06-24,9.97,10.05,9.896,10.05,1760,5.5101339444288,5.55434765712231,5.46923626018731,5.55434765712231,3184.53238650245,0.0,1.0
2005-06-27,9.92,9.95,9.72,9.78,3040,5.48250037399536,5.49908051625542,5.37196609226158,5.40512637678171,5500.55594032241,0.0,1.0
2005-06-28,9.45,10.04,8.9,9.85,3040,5.22274481192098,5.54882094303562,4.91877553715309,5.44381337538854,5500.55594032241,0.0,1.0
2005-06-29,9.42,9.8,9.42,9.65,1040,5.20616466966091,5.41617980495509,5.20616466966091,5.33327909365476,1881.76913747872,0.0,1.0
2005-06-30,10.25,10.25,8.9,8.9,3760,5.66488193885609,5.66488193885609,4.91877553715309,4.91877553715309,6803.31918934614,0.0,1.0
2005-07-01,10.03,10.21,9.82,10.2,5840,5.54329422894893,5.64277508250934,5.42723323312847,5.63724836842265,10566.8574643036,0.0,1.0
2005-07-05,10.13,10.25,9.25,10.25,4480,5.59856136981582,5.66488193885609,5.1122105301872,5.66488193885609,8106.08243836987,0.0,1.0
2005-07-06,9.98,10.0,9.81,10.0,1360,5.51566065851549,5.52671408668887,5.42170651904178,5.52671408668887,2460.77502593371,0.0,1.0
2005-07-07,9.914,9.914,9.6,9.6,560,5.47918434554334,5.47918434554334,5.30564552322131,5.30564552322131,1013.26030479623,0.0,1.0
2005-07-08,9.99,10.0,9.638,9.7,2640,5.52118737260218,5.52671408668887,5.32664703675073,5.3609126640882,4776.79857975367,0.0,1.0
2005-07-11,9.95,9.95,9.95,9.95,80,5.49908051625542,5.49908051625542,5.49908051625542,5.49908051625542,144.751472113748,0.0,1.0
2005-07-12,9.91,9.91,9.79,9.81,800,5.47697365990867,5.47697365990867,5.4106530908684,5.42170651904178,1447.51472113748,0.0,1.0
2005-07-13,10.0,10.0,10.0,10.0,880,5.52671408668887,5.52671408668887,5.52671408668887,5.52671408668887,1592.26619325122,0.0,1.0
2005-07-14,10.0,10.0,10.0,10.0,1040,5.52671408668887,5.52671408668887,5.52671408668887,5.52671408668887,1881.76913747872,0.0,1.0
2005-07-15,9.98,10.15,9.59,10.15,4160,5.51566065851549,5.6096147979892,5.30011880913463,5.6096147979892,7527.07654991488,0.0,1.0
2005-07-18,10.18,10.18,9.69,9.82,400,5.62619494024927,5.62619494024927,5.35538595000151,5.42723323312847,723.757360568738,0.0,1.0
2005-07-19,10.1,10.2,9.8238,9.8238,1760,5.58198122755576,5.63724836842265,5.42933338448141,5.42933338448141,3184.53238650245,0.0,1.0
2005-07-20,10.2,10.2,9.6733,10.0999,3040,5.63724836842265,5.63724836842265,5.34615633747674,5.58192596041489,5500.55594032241,0.0,1.0
2005-07-21,10.06,10.06,9.72,9.98,560,5.559874371209,5.559874371209,5.37196609226158,5.51566065851549,1013.26030479623,0.0,1.0
2005-07-22,10.11,10.2,9.4566,10.1,3680,5.58750794164245,5.63724836842265,5.2263924432182,5.58198122755576,6658.56771723239,0.0,1.0
2005-07-25,9.99,10.06,9.4466,9.77,800,5.52118737260218,5.559874371209,5.22086572913151,5.39959966269502,1447.51472113748,0.0,1.0
2005-07-26,10.026,10.026,10.0,10.0,640,5.54108354331426,5.54108354331426,5.52671408668887,5.52671408668887,1158.01177690998,0.0,1.0
2005-07-27,10.03,10.03,9.43,9.43,800,5.54329422894893,5.54329422894893,5.2116913837476,5.2116913837476,1447.51472113748,0.0,1.0
2005-07-28,10.0,10.07,9.07,9.07,4240,5.52671408668887,5.56540108529569,5.0127296766268,5.0127296766268,7671.82802202862,0.0,1.0
2005-07-29,10.0,10.0,10.0,10.0,0,5.52671408668887,5.52671408668887,5.52671408668887,5.52671408668887,0,0.0,1.0
2005-08-01,9.8,9.8,9.77,9.77,400,5.41617980495509,5.41617980495509,5.39959966269502,5.39959966269502,723.757360568738,0.0,1.0
2005-08-02,9.87,9.97,9.56,9.8,1040,5.45486680356191,5.5101339444288,5.28353866687456,5.41617980495509,1881.76913747872,0.0,1.0
2005-08-03,9.79,9.85,9.35,9.51,2880,5.4106530908684,5.44381337538854,5.16747767105409,5.25590509644111,5211.05299609492,0.0,1.0
2005-08-04,9.8,9.8,9.22,9.71,1760,5.41617980495509,5.41617980495509,5.09563038792714,5.36643937817489,3184.53238650245,0.0,1.0
2005-08-05,9.8,9.8,9.71,9.8,560,5.41617980495509,5.41617980495509,5.36643937817489,5.41617980495509,1013.26030479623,0.0,1.0
2005-08-08,9.8,9.8,9.456,9.456,640,5.41617980495509,5.41617980495509,5.22606084037299,5.22606084037299,1158.01177690998,0.0,1.0
2005-08-09,9.8,9.8,9.8,9.8,2160,5.41617980495509,5.41617980495509,5.41617980495509,5.41617980495509,3908.28974707119,0.0,1.0
2005-08-10,10.1,10.1,9.6,9.8,7280,5.58198122755576,5.58198122755576,5.30564552322131,5.41617980495509,13172.383962351,0.0,1.0
2005-08-11,10.19,11.0,10.0,10.0,12080,5.63172165433596,6.07938549535776,5.52671408668887,5.52671408668887,21857.4722891759,0.0,1.0
2005-08-12,10.2,10.2,10.05,10.08,1280,5.63724836842265,5.63724836842265,5.55434765712231,5.57092779938238,2316.02355381996,0.0,1.0
2005-08-15,10.58,11.0,10.25,10.25,34640,5.84726350371682,6.07938549535776,5.66488193885609,5.66488193885609,62677.3874252528,0.0,1.0
2005-08-16,11.05,11.2,10.02,10.43,38880,6.1070190657912,6.18991977709153,5.53776751486225,5.76436279241649,70349.2154472813,0.0,1.0
2005-08-17,11.38,12.79,10.21,11.25,64800,6.28940063065193,7.06866731687506,5.64277508250934,6.21755334752498,117248.692412136,0.0,1.0
2005-08-18,11.47,12.0,11.1,12.0,12960,6.33914105743213,6.63205690402664,6.13465263622464,6.63205690402664,23449.7384824271,0.0,1.0
2005-08-19,11.45,11.454,11.0,11.02,4480,6.32808762925875,6.33029831489343,6.07938549535776,6.09043892353113,8106.08243836987,0.0,1.0
2005-08-22,10.965,11.02,10.558,11.02,4400,6.06004199605434,6.09043892353113,5.83510473272611,6.09043892353113,7961.33096625613,0.0,1.0
2005-08-23,12.03,12.25,11.0,11.2,44000,6.64863704628671,6.77022475619386,6.07938549535776,6.18991977709153,79613.3096625612,0.0,1.0
2005-08-24,11.77,11.925,11.61,11.71,11440,6.5049424800328,6.59060654837648,6.41651505464578,6.47178219551267,20699.4605122659,0.0,1.0
2005-08-25,11.49,11.51,11.15,11.5,15760,6.35019448560551,6.36124791377889,6.16228620665809,6.3557211996922,28516.0400064083,0.0,1.0
2005-08-26,11.846,11.846,11.42,11.42,7280,6.54694550709163,6.54694550709163,6.31150748699869,6.31150748699869,13172.383962351,0.0,1.0
2005-08-29,12.19,12.19,11.5,11.89,15360,6.73706447167373,6.73706447167373,6.3557211996922,6.57126304907307,27792.2826458396,0.0,1.0
2005-08-30,11.9,12.43,11.5,12.0,12480,6.57678976315975,6.86970560975426,6.3557211996922,6.63205690402664,22581.2296497446,0.0,1.0
2005-08-31,12.08,12.2,11.99,12.2,9840,6.67627061672015,6.74259118576042,6.62653018993995,6.74259118576042,17804.431069991,0.0,1.0
2005-09-01,12.14,12.4,12.0,12.08,4640,6.70943090124029,6.8531254674942,6.63205690402664,6.67627061672015,8395.58538259736,0.0,1.0
2005-09-02,12.14,12.2,12.14,12.14,4160,6.70943090124029,6.74259118576042,6.70943090124029,6.70943090124029,7527.07654991487,0.0,1.0
2005-09-06,12.5,12.6,12.0,12.05,12960,6.90839260836109,6.96365974922797,6.63205690402664,6.65969047446009,23449.7384824271,0.0,1.0
2005-09-07,12.46,12.7,12.16,12.25,29360,6.90839260836109,7.04145956068907,6.74205891795111,6.7919590250741,52953.794136895,0.04,1.0
2005-09-08,12.26,12.5,12.2,12.5,8640,6.7975034814211,6.93057043374908,6.7642367433391,6.93057043374908,15583.1328795222,0.0,1.0
2005-09-09,12.5,12.5,12.2,12.2,2000,6.93057043374908,6.93057043374908,6.7642367433391,6.7642367433391,3607.20668507459,0.0,1.0
2005-09-12,12.56,12.56,12.2,12.23,16240,6.96383717183108,6.96383717183108,6.7642367433391,6.7808701123801,29290.5182828057,0.0,1.0
2005-09-13,12.55,12.65,12.55,12.65,6560,6.95829271548408,7.01373727895407,6.95829271548408,7.01373727895407,11831.6379270447,0.0,1.0
2005-09-14,12.36,12.54,12.05,12.34,8640,6.85294804489109,6.95274825913708,6.68106989813412,6.84185913219709,15583.1328795222,0.0,1.0
2005-09-15,12.75,12.75,12.35,12.35,6400,7.06918184242407,7.06918184242407,6.84740358854409,6.84740358854409,11543.0613922387,0.0,1.0
2005-09-16,12.92,13.1899,12.364,12.8,18000,7.16343760032305,7.31308247712856,6.85516582742989,7.09690412415906,32464.8601656713,0.0,1.0
2005-09-19,12.9,13.1899,12.5201,13.156,3680,7.15234868762905,7.31308247712856,6.94171479100655,7.29428677011223,6637.26030053725,0.0,1.0
2005-09-20,13.07,13.146,12.8,12.9,4400,7.24660444552804,7.28874231376524,7.09690412415906,7.15234868762905,7935.8547071641,0.0,1.0
2005-09-21,12.71,12.95,12.3,12.9,17280,7.04700401703607,7.18007096936405,6.8196813068091,7.15234868762905,31166.2657590445,0.0,1.0
2005-09-22,12.36,12.5,12.0,12.36,5840,6.85294804489109,6.93057043374908,6.65334761639912,6.85294804489109,10533.0435204178,0.0,1.0
2005-09-23,12.25,12.36,12.05,12.36,3760,6.7919590250741,6.85294804489109,6.68106989813412,6.85294804489109,6781.54856794023,0.0,1.0
2005-09-26,12.5,12.5,12.1525,12.48,4240,6.93057043374908,6.93057043374908,6.73790057569086,6.91948152105508,7647.27817235814,0.0,1.0
2005-09-27,12.32,12.5,12.25,12.5,2240,6.8307702195031,6.93057043374908,6.7919590250741,6.93057043374908,4040.07148728354,0.0,1.0
2005-09-28,12.4,12.48,12.1175,12.469,1840,6.87512587027909,6.91948152105508,6.71849497847636,6.91338261907338,3318.63015026862,0.0,1.0
2005-09-29,12.4,12.4,12.05,12.16,3840,6.87512587027909,6.87512587027909,6.68106989813412,6.74205891795111,6925.83683534321,0.0,1.0
2005-09-30,12.33,12.5,12.0,12.5,2640,6.8363146758501,6.93057043374908,6.65334761639912,6.93057043374908,4761.51282429846,0.0,1.0
2005-10-03,11.85,12.489,11.53,12.48,8560,6.57018077119413,6.92447153176738,6.39275816809015,6.91948152105508,15438.8446121193,0.0,1.0
2005-10-04,12.0,12.25,11.85,12.25,3040,6.65334761639912,6.7919590250741,6.57018077119413,6.7919590250741,5482.95416131338,0.0,1.0
2005-10-05,11.99,11.99,11.55,11.7,2960,6.64780316005212,6.64780316005212,6.40384708078415,6.48701392598914,5338.6658939104,0.0,1.0
2005-10-06,11.5,11.6,11.5,11.6,480,6.37612479904916,6.43156936251915,6.37612479904916,6.43156936251915,865.729604417901,0.0,1.0
2005-10-07,11.48,11.81,11.159,11.45,4160,6.36503588635516,6.54800294580613,6.18705883761648,6.34840251731416,7502.98990495515,0.0,1.0
2005-10-10,11.98,12.5,11.39,12.05,4640,6.64225870370512,6.93057043374908,6.31513577923216,6.68106989813412,8368.71950937305,0.0,1.0
2005-10-11,12.0,12.11,11.56,11.98,1840,6.65334761639912,6.71433663621611,6.40939153713115,6.64225870370512,3318.63015026862,0.0,1.0
2005-10-12,11.65,12.04,11.0,11.4625,6240,6.45929164425415,6.67552544178712,6.09890198169919,6.35533308774791,11254.4848574327,0.0,1.0
2005-10-13,11.38,11.8499,11.05,11.21,10400,6.30959132288517,6.57012532663066,6.12662426343419,6.21533556498618,18757.4747623879,0.0,1.0
2005-10-14,10.87,11.47,10.36,11.27,18800,6.0268240491882,6.35949143000816,5.74405677549124,6.24860230306817,33907.7428397012,0.0,1.0
2005-10-17,10.73,11.0495,10.63,10.7,2960,5.94920166033021,6.12634704061684,5.89375709686022,5.93256829128921,5338.6658939104,0.0,1.0
2005-10-18,11.22,11.22,10.71,10.8,2560,6.22088002133318,6.22088002133318,5.93811274763621,5.98801285475921,4617.22455689547,0.0,1.0
2005-10-19,11.36,11.4,10.97,11.3535,1280,6.29850241019117,6.32068023557916,6.0822686126582,6.29489851356562,2308.61227844774,0.0,1.0
2005-10-20,11.68,11.68,11.24,11.24,2000,6.47592501329514,6.47592501329514,6.23196893402718,6.23196893402718,3607.20668507459,0.0,1.0
2005-10-21,11.29,11.74,10.93,11.4,3360,6.25969121576217,6.50919175137714,6.0600907872702,6.32068023557916,6060.10723092531,0.0,1.0
2005-10-24,11.25,11.376,10.9,11.2,2160,6.23751339037417,6.30737354034637,6.0434574182292,6.20979110863918,3895.78321988056,0.0,1.0
2005-10-25,11.05,11.05,10.67,11.04,4400,6.12662426343419,6.12662426343419,5.91593492224822,6.12107980708719,7935.8547071641,0.0,1.0
2005-10-26,11.19,11.359,10.74,11.359,10480,6.20424665229218,6.29794796455647,5.95474611667721,6.29794796455647,18901.7630297909,0.0,1.0
2005-10-27,11.424,11.6,11.0,11.59,2480,6.33398693081196,6.43156936251915,6.09890198169919,6.42602490617215,4472.93628949249,0.0,1.0
2005-10-28,11.45,11.56,11.0,11.0,2000,6.34840251731416,6.40939153713115,6.09890198169919,6.09890198169919,3607.20668507459,0.0,1.0
2005-10-31,11.24,11.36,11.0,11.06,5840,6.23196893402718,6.29850241019117,6.09890198169919,6.13216871978119,10533.0435204178,0.0,1.0
2005-11-01,11.2,11.5105,11.036,11.13,1760,6.20979110863918,6.38194647821351,6.11886202454839,6.17097991421018,3174.34188286564,0.0,1.0
2005-11-02,11.23,11.6415,11.14,11.5345,3280,6.22642447768018,6.4545788563592,6.17652437055718,6.3952531734463,5915.81896352233,0.0,1.0
2005-11-03,11.33,11.51,11.0,11.51,4560,6.28186904115017,6.38166925539616,6.09890198169919,6.38166925539616,8224.43124197007,0.0,1.0
2005-11-04,11.3345,11.3345,11.0685,11.0685,640,6.28436404650632,6.28436404650632,6.13688150767614,6.13688150767614,1154.30613922387,0.0,1.0
2005-11-07,11.32,11.8,11.11,11.751,14160,6.27632458480317,6.54245848945913,6.15989100151618,6.51529065335884,25539.0233303281,0.0,1.0
2005-11-08,11.35,11.35,11.05,11.12,960,6.29295795384417,6.29295795384417,6.12662426343419,6.16543545786318,1731.4592088358,0.0,1.0
2005-11-09,11.47,11.5655,11.47,11.5655,160,6.35949143000816,6.412440988122,6.35949143000816,6.412440988122,288.576534805967,0.0,1.0
2005-11-10,11.5315,11.62,11.5315,11.5555,480,6.3935898365422,6.44265827521315,6.3935898365422,6.406896531775,865.729604417902,0.0,1.0
2005-11-11,11.6275,11.6275,11.5,11.5,480,6.4468166174734,6.4468166174734,6.37612479904916,6.37612479904916,865.729604417901,0.0,1.0
2005-11-14,11.5,11.65,11.5,11.65,240,6.37612479904916,6.45929164425415,6.37612479904916,6.45929164425415,432.864802208951,0.0,1.0
2005-11-15,11.04,11.7055,11.01,11.5,6960,6.12107980708719,6.49006337697999,6.10444643804619,6.37612479904916,12553.0792640596,0.0,1.0
2005-11-16,11.0,11.09,9.7775,11.0,31360,6.09890198169919,6.14880208882219,5.42109219327853,6.09890198169919,56561.0008219696,0.0,1.0
2005-11-17,10.8,10.904,10.37,10.37,2560,5.98801285475921,6.045675200768,5.74960123183824,5.74960123183824,4617.22455689547,0.0,1.0
2005-11-18,10.71,11.0,10.59,10.6205,1600,5.93811274763621,6.09890198169919,5.87157927147222,5.88848986333057,2885.76534805968,0.0,1.0
2005-11-21,10.0,10.5,9.85,10.5,22800,5.54445634699927,5.82167916434923,5.46128950179428,5.82167916434923,41122.1562098503,0.0,1.0
2005-11-22,10.1,10.1,9.95,9.95,3680,5.59990091046926,5.59990091046926,5.51673406526427,5.51673406526427,6637.26030053725,0.0,1.0
2005-11-23,10.0,10.01,10.0,10.01,960,5.54445634699927,5.55000080334627,5.54445634699927,5.55000080334627,1731.4592088358,0.0,1.0
2005-11-25,9.97,9.97,9.97,9.97,400,5.52782297795827,5.52782297795827,5.52782297795827,5.52782297795827,721.441337014918,0.0,1.0
2005-11-28,9.9,10.0,9.9,9.95,7840,5.48901178352927,5.54445634699927,5.48901178352927,5.51673406526427,14140.2502054924,0.0,1.0
2005-11-29,9.8,9.89,9.599,9.89,7360,5.43356722005928,5.48346732718228,5.3221236474846,5.48346732718228,13274.5206010745,0.0,1.0
2005-11-30,9.88,10.2,9.8,10.2,3680,5.47792287083528,5.65534547393925,5.43356722005928,5.65534547393925,6637.26030053724,0.0,1.0
2005-12-01,9.98,9.99,9.81,9.92,2640,5.53336743430527,5.53891189065227,5.43911167640628,5.50010069622327,4761.51282429846,0.0,1.0
2005-12-02,10.0,10.0,9.9,9.9,2160,5.54445634699927,5.54445634699927,5.48901178352927,5.48901178352927,3895.78321988056,0.0,1.0
2005-12-05,9.86,9.91,9.81,9.91,640,5.46683395814128,5.49455623987627,5.43911167640628,5.49455623987627,1154.30613922387,0.0,1.0
2005-12-06,10.63,11.0,9.86,9.86,52480,5.89375709686022,6.09890198169919,5.46683395814128,5.46683395814128,94653.1034163573,0.0,1.0
2005-12-07,11.2,11.2,10.23,10.75,14400,6.23196893402717,6.23196893402717,5.69223591027661,5.98157732507073,25879.4614843786,0.04,1.0
2005-12-08,11.01,11.2,11.0,11.2,1760,6.12624803246779,6.23196893402717,6.12068377449098,6.23196893402717,3163.04529253516,0.0,1.0
2005-12-09,10.75,11.06,10.59,11.06,2960,5.98157732507073,6.15406932235184,5.89254919744177,6.15406932235184,5319.66708290003,0.0,1.0
2005-12-12,10.58,10.5999,10.5,10.5999,560,5.88698493946496,5.89805781283881,5.84247087565048,5.89805781283881,1006.42350217028,0.0,1.0
2005-12-13,10.49,10.65,10.1,10.1,2080,5.83690661767367,5.92593474530263,5.61990055657808,5.61990055657808,3738.14443663246,0.0,1.0
2005-12-14,10.5,10.5,10.28,10.49,880,5.84247087565048,5.84247087565048,5.72005720016066,5.83690661767367,1581.52264626758,0.0,1.0
2005-12-15,10.72,10.72,10.5,10.5,480,5.9648845511403,5.9648845511403,5.84247087565048,5.84247087565048,862.648716145952,0.0,1.0
2005-12-16,10.71,10.8,10.71,10.8,160,5.95932029316349,6.00939861495478,5.95932029316349,6.00939861495478,287.549572048651,0.0,1.0
2005-12-19,10.8,10.82,10.7,10.7,560,6.00939861495478,6.0205271309084,5.95375603518668,5.95375603518668,1006.42350217028,0.0,1.0
2005-12-20,10.63,10.76,10.5,10.76,2640,5.91480622934901,5.98714158304754,5.84247087565048,5.98714158304754,4744.56793880273,0.0,1.0
2005-12-21,10.67,11.12,10.25,10.87,31760,5.93706326125625,6.18745487021269,5.70336442623023,6.04834842079245,57078.5900516571,0.0,1.0
2005-12-22,11.07,11.4,10.69,10.75,18800,6.15963358032865,6.34325409356337,5.94819177720987,5.98157732507073,33787.0747157164,0.0,1.0
2005-12-23,10.77,11.09,10.54,10.54,12080,5.99270584102435,6.17076209628227,5.86472790755772,5.86472790755772,21709.9926896731,0.0,1.0
2005-12-27,10.87,11.09,10.5,10.5,9360,6.04834842079245,6.17076209628227,5.84247087565048,5.84247087565048,16821.6499648461,0.0,1.0
2005-12-28,10.99,11.04,10.7,10.99,21040,6.11511951651417,6.14294080639822,5.95375603518668,6.11511951651417,37812.7687243975,0.0,1.0
2005-12-29,11.11,11.15,10.729,10.729,3200,6.18189061223589,6.20414764414313,5.96989238331942,5.96989238331942,5750.99144097301,0.0,1.0
2005-12-30,11.6,11.6,10.8,10.8,2160,6.45453925309957,6.45453925309957,6.00939861495478,6.00939861495478,3881.91922265679,0.0,1.0
2006-01-03,10.91,11.14,10.8,10.8,960,6.07060545269969,6.19858338616632,6.00939861495478,6.00939861495478,1725.2974322919,0.0,1.0
2006-01-04,11.35,11.35,11.03,11.24,17600,6.31543280367932,6.31543280367932,6.1373765484214,6.25422596593442,31630.4529253516,0.0,1.0
2006-01-05,11.79,11.79,11.26,11.26,400,6.56026015465896,6.56026015465896,6.26535448188803,6.26535448188803,718.873930121627,0.0,1.0
2006-01-06,11.41,11.67,11.31,11.57,2080,6.34881835154019,6.49348905893724,6.29317577177209,6.43784647916914,3738.14443663246,0.0,1.0
2006-01-09,12.15,12.3,11.32,11.5,12160,6.76057344182412,6.84403731147627,6.2987400297489,6.39889667333147,21853.7674756975,0.0,1.0
2006-01-10,12.05,12.05,11.888,11.888,1760,6.70493086205602,6.70493086205602,6.6147898828317,6.6147898828317,3163.04529253516,0.0,1.0
2006-01-11,12.15,12.58,11.6535,11.91,11360,6.76057344182412,6.99983653482695,6.48430803327551,6.62703125038068,20416.0196154542,0.0,1.0
2006-01-12,11.25,12.25,11.2,11.54,11200,6.25979022391123,6.81621602159222,6.23196893402717,6.42115370523871,20128.4700434055,0.0,1.0
2006-01-13,11.14,11.15,11.0,11.05,3280,6.19858338616632,6.20414764414313,6.12068377449098,6.14850506437503,5894.76622699733,0.0,1.0
2006-01-17,10.8499,11.36,10.6,11.272,2080,6.03716426225906,6.32099706165613,5.89811345541858,6.27203159146021,3738.14443663246,0.0,1.0
2006-01-18,10.84,10.86,10.3,10.5,4400,6.03165564686202,6.04278416281564,5.73118571611428,5.84247087565048,7907.61323133789,0.0,1.0
2006-01-19,11.79,11.79,10.28,10.31,8800,6.56026015465896,6.56026015465896,5.72005720016066,5.73674997409109,15815.2264626758,0.0,1.0
2006-01-20,11.88,12.5,11.436,12.5,3040,6.61033847645025,6.95532247101247,6.36328542227989,6.95532247101247,5463.44186892437,0.0,1.0
2006-01-23,11.78,12.0045,11.372,11.88,1280,6.55469589668215,6.67961348826154,6.32767417122831,6.61033847645025,2300.39657638921,0.0,1.0
2006-01-24,11.68,11.68,11.23,11.23,800,6.49905331691405,6.49905331691405,6.24866170795761,6.24866170795761,1437.74786024325,0.0,1.0
2006-01-25,11.11,11.5,11.07,11.12,1840,6.18189061223589,6.39889667333147,6.15963358032865,6.18745487021269,3306.82007855948,0.0,1.0
2006-01-26,11.01,11.47,10.5,10.5,2480,6.12624803246779,6.38220389940104,5.84247087565048,5.84247087565048,4457.01836675408,0.0,1.0
2006-01-27,10.77,11.0,10.5,10.5,2480,5.99270584102435,6.12068377449098,5.84247087565048,5.84247087565048,4457.01836675408,0.0,1.0
2006-01-30,10.49,10.8,10.426,10.648,960,5.83690661767367,6.00939861495478,5.80129536662208,5.92482189370726,1725.2974322919,0.0,1.0
2006-01-31,10.3,10.4,10.3,10.3,1440,5.73118571611428,5.78682829588238,5.73118571611428,5.73118571611428,2587.94614843786,0.0,1.0
2006-02-01,10.72,10.81,10.4112,10.44,2240,5.9648845511403,6.01496287293159,5.7930602648164,5.80908532778962,4025.69400868111,0.0,1.0
2006-02-02,10.76,10.76,10.69,10.76,560,5.98714158304754,5.98714158304754,5.94819177720987,5.98714158304754,1006.42350217028,0.0,1.0
2006-02-03,10.57,11.13,10.57,11.13,960,5.88142068148815,6.19301912818951,5.88142068148815,6.19301912818951,1725.2974322919,0.0,1.0
2006-02-06,10.57,11.0,10.22,10.95,3680,5.88142068148815,6.12068377449098,5.6866716522998,6.09286248460693,6613.64015711896,0.0,1.0
2006-02-07,10.65,10.65,10.29,10.29,3440,5.92593474530263,5.92593474530263,5.72562145813747,5.72562145813747,6182.31579904599,0.0,1.0
2006-02-08,10.65,10.65,10.65,10.65,0,5.92593474530263,5.92593474530263,5.92593474530263,5.92593474530263,0,0.0,1.0
2006-02-09,11.01,11.01,10.3,10.42,4480,6.12624803246779,6.12624803246779,5.73118571611428,5.797956811836,8051.38801736221,0.0,1.0
2006-02-10,10.94,10.94,10.5,10.5,640,6.08729822663012,6.08729822663012,5.84247087565048,5.84247087565048,1150.1982881946,0.0,1.0
2006-02-13,10.49,10.73,10.28,10.51,25360,5.83690661767367,5.97044880911711,5.72005720016066,5.84803513362729,45576.6071697111,0.0,1.0
2006-02-14,10.4,10.4,10.3,10.3,1360,5.78682829588238,5.78682829588238,5.73118571611428,5.73118571611428,2444.17136241353,0.0,1.0
2006-02-15,10.43,10.7,10.22,10.4,4160,5.80352106981281,5.95375603518668,5.6866716522998,5.78682829588238,7476.28887326491,0.0,1.0
2006-02-16,10.68,10.7,10.194,10.25,3840,5.94262751923306,5.95375603518668,5.67220458156009,5.70336442623023,6901.18972916761,0.0,1.0
2006-02-17,10.76,10.76,10.15,10.52,54000,5.98714158304754,5.98714158304754,5.64772184646213,5.8535993916041,97047.9805664195,0.0,1.0
2006-02-21,10.63,10.63,10.22,10.32,400,5.91480622934901,5.91480622934901,5.6866716522998,5.7423142320679,718.873930121626,0.0,1.0
2006-02-22,10.24,10.84,10.11,10.84,12000,5.69780016825342,6.03165564686202,5.62546481455489,6.03165564686202,21566.2179036488,0.0,1.0
2006-02-23,10.26,10.29,10.1,10.29,2160,5.70892868420704,5.72562145813747,5.61990055657808,5.72562145813747,3881.91922265678,0.0,1.0
2006-02-24,10.63,10.69,10.05,10.24,3440,5.91480622934901,5.94819177720987,5.59207926669403,5.69780016825342,6182.31579904599,0.0,1.0
2006-02-27,10.18,10.76,10.1,10.76,17840,5.66441462039256,5.98714158304754,5.61990055657808,5.98714158304754,32061.7772834245,0.0,1.0
2006-02-28,10.0,10.2,9.76,10.2,7440,5.56425797680998,5.67554313634618,5.43071578536654,5.67554313634618,13371.0551002623,0.0,1.0
2006-03-01,10.058,10.452,9.92,10.22,3840,5.59653067307548,5.81576243736179,5.5197439129955,5.6866716522998,6901.18972916761,0.0,1.0
2006-03-02,10.01,10.32,10.01,10.32,2000,5.56982223478679,5.7423142320679,5.56982223478679,5.7423142320679,3594.36965060813,0.0,1.0
2006-03-03,9.95,10.13,9.9,10.11,6560,5.53643668692593,5.63659333050851,5.50861539704188,5.62546481455489,11789.5324539947,0.0,1.0
2006-03-06,9.88,10.15,9.4,9.99,9840,5.49748688108826,5.64772184646213,5.23040249820138,5.55869371883317,17684.298680992,0.0,1.0
2006-03-07,9.88,9.88,9.42,9.67,6080,5.49748688108826,5.49748688108826,5.241531014155,5.38063746357525,10926.8837378487,0.0,1.0
2006-03-08,9.776,9.86,9.718,9.718,1600,5.43961859812943,5.48635836513464,5.40734590186394,5.40734590186394,2875.49572048651,0.0,1.0
2006-03-09,9.89,9.89,9.75,9.8,1360,5.50305113906507,5.50305113906507,5.42515152738973,5.45297281727378,2444.17136241353,0.0,1.0
2006-03-10,9.97,10.15,9.824,10.15,1760,5.54756520287955,5.64772184646213,5.46632703641812,5.64772184646213,3163.04529253516,0.0,1.0
2006-03-13,10.25,10.25,9.62,9.87,2640,5.70336442623023,5.70336442623023,5.3528161736912,5.49192262311145,4744.56793880273,0.0,1.0
2006-03-14,10.15,10.51,9.83,10.25,4000,5.64772184646213,5.84803513362729,5.46966559120421,5.70336442623023,7188.73930121626,0.0,1.0
2006-03-15,10.05,10.05,10.05,10.05,480,5.59207926669403,5.59207926669403,5.59207926669403,5.59207926669403,862.648716145952,0.0,1.0
2006-03-16,10.0,10.0,10.0,10.0,400,5.56425797680998,5.56425797680998,5.56425797680998,5.56425797680998,718.873930121626,0.0,1.0
2006-03-17,10.0,10.29,9.95,9.96,2560,5.56425797680998,5.72562145813747,5.53643668692593,5.54200094490274,4600.79315277841,0.0,1.0
2006-03-20,9.89,10.0,9.829,10.0,11360,5.50305113906507,5.56425797680998,5.46910916540653,5.56425797680998,20416.0196154542,0.0,1.0
2006-03-21,10.1,10.55,9.81,10.0,16640,5.61990055657808,5.87029216553453,5.45853707525059,5.56425797680998,29905.1554930597,0.0,1.0
2006-03-22,11.088,11.22,10.5,11.11,49760,6.19747053457095,6.2712499456968,5.86881679410128,6.20976710309193,89026.4627999876,0.05,1.0
2006-03-23,10.91,11.29,10.87,10.87,12240,6.09798011653762,6.31037539099081,6.07562271922676,6.07562271922676,21898.79229646,0.0,1.0
2006-03-24,10.8,11.0,10.5,10.7,11680,6.03649727393275,6.14828426048706,5.86881679410128,5.98060378065559,20896.8867665566,0.0,1.0
2006-03-27,10.79,10.8,10.55,10.56,15680,6.03090792460503,6.03649727393275,5.89676354073986,5.90235289006757,28053.3548372951,0.0,1.0
2006-03-28,10.4,10.8,10.26,10.53,15760,5.81292330082413,6.03649727393275,5.73467241023611,5.88558484208443,28196.4841987099,0.0,1.0
2006-03-29,10.63,10.64,10.3,10.35,51680,5.94147833536158,5.9470676846893,5.75702980754697,5.78497655418555,92461.5674739421,0.0,1.0
2006-03-30,10.71,10.77,10.3,10.76,14880,5.98619312998331,6.0197292259496,5.75702980754697,6.01413987662188,26622.0612231474,0.0,1.0
2006-03-31,10.9,11.0,10.55,10.71,21280,6.0923907672099,6.14828426048706,5.89676354073986,5.98619312998331,38072.4101363291,0.0,1.0
2006-04-03,10.93,11.0,10.5,10.9,9360,6.10915881519305,6.14828426048706,5.86881679410128,6.0923907672099,16746.1352855282,0.0,1.0
2006-04-04,11.07,11.07,10.27,10.5,27200,6.18740970578107,6.18740970578107,5.74026175956382,5.86881679410128,48663.9828810221,0.0,1.0
2006-04-05,10.5,10.8,10.5,10.8,19840,5.86881679410128,6.03649727393275,5.86881679410128,6.03649727393275,35496.0816308632,0.0,1.0
2006-04-06,10.48,10.48,10.0,10.35,18160,5.85763809544585,5.85763809544585,5.58934932771551,5.78497655418555,32490.365041153,0.0,1.0
2006-04-07,10.75,10.75,10.26,10.39,13360,6.00855052729417,6.00855052729417,5.73467241023611,5.80733395149641,23902.6033562668,0.0,1.0
2006-04-10,11.0,11.3,10.64,10.64,13040,6.14828426048706,6.31596474031852,5.9470676846893,5.9470676846893,23330.0859106077,0.0,1.0
2006-04-11,10.72,10.93,10.72,10.93,1280,5.99178247931102,6.10915881519305,5.99178247931102,6.10915881519305,2290.06978263634,0.0,1.0
2006-04-12,10.7,10.75,10.51,10.51,2400,5.98060378065559,6.00855052729417,5.874406143429,5.874406143429,4293.88084244313,0.0,1.0
2006-04-13,11.09,11.09,10.65,10.65,480,6.1985884044365,6.1985884044365,5.95265703401701,5.95265703401701,858.776168488625,0.0,1.0
2006-04-17,11.23,11.29,11.0,11.1,5200,6.27683929502451,6.31037539099081,6.14828426048706,6.20417775376421,9303.40849196012,0.0,1.0
2006-04-18,11.29,11.29,11.1,11.1,3040,6.31037539099081,6.31037539099081,6.20417775376421,6.20417775376421,5438.91573376129,0.0,1.0
2006-04-19,11.38,11.38,10.75,11.1,560,6.36067953494025,6.36067953494025,6.00855052729417,6.20417775376421,1001.9055299034,0.0,1.0
2006-04-20,10.94,11.36,10.8,11.1,8080,6.11474816452076,6.34950083628482,6.03649727393275,6.20417775376421,14456.0655028919,0.0,1.0
2006-04-21,11.18,11.26,11.06,11.26,3360,6.24889254838594,6.29360734300766,6.18182035645335,6.29360734300766,6011.43317942038,0.0,1.0
2006-04-24,11.19,11.19,11.04,11.04,240,6.25448189771365,6.25448189771365,6.17064165779792,6.17064165779792,429.388084244313,0.0,1.0
2006-04-25,11.18,11.18,11.04,11.14,2240,6.24889254838594,6.24889254838594,6.17064165779792,6.22653515107507,4007.62211961359,0.0,1.0
2006-04-26,11.16,11.16,10.82,11.08,3040,6.23771384973051,6.23771384973051,6.04767597258818,6.19299905510878,5438.91573376129,0.0,1.0
2006-04-27,11.49,11.5,11.05,11.05,1760,6.42216237754512,6.42775172687283,6.17623100712563,6.17623100712563,3148.84595112496,0.0,1.0
2006-04-28,11.75,11.84,11.5,11.5,3360,6.56748546006572,6.61778960401516,6.42775172687283,6.42775172687283,6011.43317942038,0.0,1.0
2006-05-01,11.57,11.75,11.14,11.75,2480,6.46687717216684,6.56748546006572,6.22653515107507,6.56748546006572,4437.0102038579,0.0,1.0
2006-05-02,11.3,11.5,11.05,11.5,2240,6.31596474031852,6.42775172687283,6.17623100712563,6.42775172687283,4007.62211961359,0.0,1.0
2006-05-03,11.2399,11.5,11.0,11.31,7840,6.28237275085895,6.42775172687283,6.14828426048706,6.32155408964624,14026.6774186476,0.0,1.0
2006-05-04,11.0,11.25,10.89,11.23,8240,6.14828426048706,6.28801799367994,6.08680141788219,6.27683929502451,14742.3242257214,0.0,1.0
2006-05-05,10.9,11.11,10.78,11.01,5440,6.0923907672099,6.20976710309193,6.02531857527732,6.15387360981477,9732.79657620443,0.0,1.0
2006-05-08,10.99,11.0,10.85,11.0,5440,6.14269491115934,6.14828426048706,6.06444402057132,6.14828426048706,9732.79657620443,0.0,1.0
2006-05-09,11.0,11.18,10.87,11.0,13840,6.14828426048706,6.24889254838594,6.07562271922676,6.14828426048706,24761.3795247554,0.0,1.0
2006-05-10,11.32,11.6,10.9,10.93,9760,6.32714343897395,6.48364522014999,6.0923907672099,6.10915881519305,17461.7820926021,0.0,1.0
2006-05-11,11.15,11.31,11.15,11.16,3200,6.23212450040279,6.32155408964624,6.23212450040279,6.23771384973051,5725.17445659084,0.0,1.0
2006-05-12,11.15,11.15,11.0,11.15,7040,6.23212450040279,6.23212450040279,6.14828426048706,6.23212450040279,12595.3838044998,0.0,1.0
2006-05-15,11.14,11.14,10.88,11.01,20400,6.22653515107507,6.22653515107507,6.08121206855447,6.15387360981477,36497.9871607666,0.0,1.0
2006-05-16,10.97,11.49,10.54,11.15,32800,6.13151621250391,6.42216237754512,5.89117419141214,6.23212450040279,58683.0381800561,0.0,1.0
2006-05-17,11.22,11.5,10.81,10.81,11760,6.2712499456968,6.42775172687283,6.04208662326046,6.04208662326046,21040.0161279713,0.0,1.0
2006-05-18,10.99,11.38,10.66,11.38,11760,6.14269491115934,6.36067953494025,5.95824638334473,6.36067953494025,21040.0161279713,0.0,1.0
2006-05-19,11.07,11.13,10.9,10.9,3840,6.18740970578107,6.22094580174736,6.0923907672099,6.0923907672099,6870.209347909,0.0,1.0
2006-05-22,11.2,11.44,10.62,10.88,8480,6.26007124704137,6.39421563090654,5.93588898603387,6.08121206855447,15171.7123099657,0.0,1.0
2006-05-23,11.29,11.514,10.954,11.24,63680,6.31037539099081,6.43557681593163,6.12257325357957,6.28242864435223,113930.971686158,0.0,1.0
2006-05-24,11.58,11.9655,11.5,11.5,21200,6.47246652149456,6.68793593807799,6.42775172687283,6.42775172687283,37929.2807749143,0.0,1.0
2006-05-25,11.75,11.94,11.3,11.58,9440,6.56748546006572,6.67368309729231,6.31596474031852,6.47246652149456,16889.264646943,0.0,1.0
2006-05-26,11.34,11.45,11.22,11.43,70640,6.33832213762938,6.39980498023425,6.2712499456968,6.38862628157882,126383.226129243,0.0,1.0
2006-05-30,11.06,11.29,11.04,11.268,3440,6.18182035645335,6.31037539099081,6.17064165779792,6.29807882246983,6154.56254083515,0.0,1.0
2006-05-31,11.59,11.59,10.682,11.0,18400,6.47805587082227,6.47805587082227,5.9705429518657,6.14828426048706,32919.7531253973,0.0,1.0
2006-06-01,11.54,11.96,11.26,11.79,6800,6.45010912418369,6.68486179594775,6.29360734300766,6.58984285737658,12165.9957202555,0.0,1.0
2006-06-02,12.02,12.13,11.706,11.98,14960,6.71839789191404,6.77988073451891,6.54289232302377,6.69604049460318,26765.1905845622,0.0,1.0
2006-06-05,11.94,12.05,11.94,12.0225,1840,6.67368309729231,6.73516593989719,6.67368309729231,6.71979522924597,3291.97531253974,0.0,1.0
2006-06-06,12.04,12.04,11.9,11.9,2880,6.72957659056947,6.72957659056947,6.65132569998145,6.65132569998145,5152.65701093176,0.0,1.0
2006-06-07,11.91,12.05,11.51,11.81,11360,6.65691504930917,6.73516593989719,6.43334107620055,6.60102155603201,20324.3693208975,0.0,1.0
2006-06-08,11.9,12.0,11.693,11.85,11440,6.65132569998145,6.70721919325861,6.53562616889774,6.62337895334288,20467.4986823123,0.0,1.0
2006-06-09,11.85,11.85,11.64,11.64,160,6.62337895334288,6.62337895334288,6.50600261746085,6.50600261746085,286.258722829542,0.0,1.0
2006-06-12,11.79,11.8,11.17,11.51,5200,6.58984285737658,6.5954322067043,6.24330319905822,6.43334107620055,9303.40849196012,0.0,1.0
2006-06-13,11.8,11.8,11.776,11.776,2160,6.5954322067043,6.5954322067043,6.58201776831778,6.58201776831778,3864.49275819882,0.0,1.0
2006-06-14,11.59,11.792,11.59,11.73,1760,6.50600261746085,6.61939455264006,6.50600261746085,6.58459108738704,3135.31998054453,0.05,1.0
2006-06-15,11.59,11.59,11.46,11.46,960,6.50600261746085,6.50600261746085,6.43302760967225,6.43302760967225,1710.17453484247,0.0,1.0
2006-06-16,11.68,11.69,11.47,11.59,9440,6.55652377669911,6.5621372388367,6.43864107180983,6.50600261746085,16816.7162592843,0.0,1.0
2006-06-19,11.69,11.87,11.28,11.32,5680,6.5621372388367,6.66317955731323,6.33198529119572,6.35443913974606,10118.5326644846,0.0,1.0
2006-06-20,11.48,11.48,11.23,11.24,2400,6.44425453394742,6.44425453394742,6.3039179805078,6.30953144264538,4275.43633710617,0.0,1.0
2006-06-21,11.55,11.833,11.24,11.24,3280,6.48354876891051,6.64240974740416,6.30953144264538,6.30953144264538,5843.09632737844,0.0,1.0
2006-06-22,11.61,11.83,11.52,11.83,43440,6.51722954173602,6.64072570876289,6.46670838249776,6.64072570876289,77385.3977016218,0.0,1.0
2006-06-23,12.0,12.05,11.88,11.88,8400,6.73615456510183,6.76422187578975,6.66879301945081,6.66879301945081,14964.0271798716,0.0,1.0
2006-06-26,12.28,12.4,11.9001,12.24,2560,6.8933315049542,6.96069305060522,6.68007607834736,6.87087765640387,4560.46542624659,0.0,1.0
2006-06-27,11.8799,12.21,11.71,12.01,3600,6.66873688482943,6.85403726999111,6.57336416311187,6.74176802723941,6413.15450565927,0.0,1.0
2006-06-28,11.75,11.88,11.75,11.88,240,6.59581801166221,6.66879301945081,6.59581801166221,6.66879301945081,427.543633710617,0.0,1.0
2006-06-29,11.78,11.8,11.69,11.69,800,6.61265839807496,6.62388532235013,6.5621372388367,6.5621372388367,1425.14544570206,0.0,1.0
2006-06-30,11.95,12.28,11.94,12.28,1760,6.7080872544139,6.8933315049542,6.70247379227632,6.8933315049542,3135.31998054453,0.0,1.0
2006-07-03,9.79,9.89,9.55,9.84,5680,6.86947429086947,6.93964256758928,6.70107042674192,6.90455842922937,8094.82613158769,0.0,1.25
2006-07-05,9.95,10.0,9.7501,10.0,3800,6.98174353362117,7.01682767198107,6.84147714845826,7.01682767198107,5415.55269366782,0.0,1.0
2006-07-06,9.7765,10.0,9.54,10.0,10100,6.8600015735123,7.01682767198107,6.69405359906994,7.01682767198107,14393.9690015908,0.0,1.0
2006-07-07,10.1,10.24,9.76,9.77,3600,7.08699594870088,7.18523153610862,6.84842380785353,6.85544063552551,5130.52360452741,0.0,1.0
2006-07-10,10.45,10.45,10.25,10.34,4800,7.33258491722022,7.33258491722022,7.1922483637806,7.25539981282843,6840.69813936988,0.0,1.0
2006-07-11,10.36,10.75,10.03,10.5,5500,7.26943346817239,7.54308974737965,7.03787815499701,7.36766905558012,7838.29995136132,0.0,1.0
2006-07-12,10.0,10.34,9.95,10.21,2400,7.01682767198107,7.25539981282843,6.98174353362117,7.16418105309267,3420.34906968494,0.0,1.0
2006-07-13,9.97,10.09,9.56,9.7,9600,6.99577718896513,7.0799791210289,6.7080872544139,6.80632284182164,13681.3962787398,0.0,1.0
2006-07-14,10.29,10.4,9.5,9.54,15900,7.22031567446852,7.29750077886031,6.66598628838202,6.69405359906994,22659.8125866627,0.0,1.0
2006-07-17,10.221,10.39,10.17,10.2,2700,7.17189956353185,7.29048395118833,7.13611374240475,7.15716422542069,3847.89270339556,0.0,1.0
2006-07-18,10.09,10.09,9.74,10.01,2300,7.0799791210289,7.0799791210289,6.83439015250956,7.02384449965305,3277.83452511473,0.0,1.0
2006-07-19,10.06,10.061,10.06,10.061,1100,7.05892863801296,7.05963032078016,7.05892863801296,7.05963032078016,1567.65999027226,0.0,1.0
2006-07-20,9.7,10.0,9.61,9.75,1400,6.80632284182164,7.01682767198107,6.74317139277381,6.84140698018154,1995.20362398288,0.0,1.0
2006-07-21,10.09,10.1,9.69,9.69,2900,7.0799791210289,7.08699594870088,6.79930601414966,6.79930601414966,4132.92179253597,0.0,1.0
2006-07-24,9.75,10.04,9.65,10.0,4200,6.84140698018154,7.044894982669,6.77123870346173,7.01682767198107,5985.61087194865,0.0,1.0
2006-07-25,10.05,10.05,9.76,10.0,2100,7.05191181034098,7.05191181034098,6.84842380785353,7.01682767198107,2992.80543597432,0.0,1.0
2006-07-26,9.99,9.99,9.9,9.9,1500,7.00981084430909,7.00981084430909,6.94665939526126,6.94665939526126,2137.71816855309,0.0,1.0
2006-07-27,9.99,9.99,9.99,9.99,0,7.00981084430909,7.00981084430909,7.00981084430909,7.00981084430909,0,0.0,1.0
2006-07-28,9.97,9.97,9.76,9.76,200,6.99577718896513,6.99577718896513,6.84842380785353,6.84842380785353,285.029089140412,0.0,1.0
2006-07-31,10.0,10.0,9.85,9.85,2100,7.01682767198107,7.01682767198107,6.91157525690136,6.91157525690136,2992.80543597432,0.0,1.0
2006-08-01,9.94,9.95,9.65,9.81,2100,6.97472670594918,6.98174353362117,6.77123870346173,6.88350794621343,2992.80543597432,0.0,1.0
2006-08-02,9.9899,10.0,9.71,9.71,1100,7.00974067603237,7.01682767198107,6.81333966949362,6.81333966949362,1567.65999027226,0.0,1.0
2006-08-03,10.0,10.0,9.9641,9.9641,1100,7.01682767198107,7.01682767198107,6.99163726063866,6.99163726063866,1567.65999027226,0.0,1.0
2006-08-04,10.1,10.1,9.96,9.96,2800,7.08699594870088,7.08699594870088,6.98876036129315,6.98876036129315,3990.40724796576,0.0,1.0
2006-08-07,10.3,10.3,10.0,10.2,4500,7.2273325021405,7.2273325021405,7.01682767198107,7.15716422542069,6413.15450565926,0.0,1.0
2006-08-08,10.15,10.32,10.09,10.32,4000,7.12208008706079,7.24136615748447,7.0799791210289,7.24136615748447,5700.58178280823,0.0,1.0
2006-08-09,10.0,10.4,9.774,9.774,5500,7.01682767198107,7.29750077886031,6.8582473665943,6.8582473665943,7838.29995136132,0.0,1.0
2006-08-10,10.0,10.0,9.81,9.81,800,7.01682767198107,7.01682767198107,6.88350794621343,6.88350794621343,1140.11635656165,0.0,1.0
2006-08-11,9.81,10.0,9.81,9.81,700,6.88350794621343,7.01682767198107,6.88350794621343,6.88350794621343,997.601811991441,0.0,1.0
2006-08-14,9.8,9.86,9.8,9.86,1900,6.87649111854145,6.91859208457334,6.87649111854145,6.91859208457334,2707.77634683391,0.0,1.0
2006-08-15,9.98,9.98,9.98,9.98,100,7.00279401663711,7.00279401663711,7.00279401663711,7.00279401663711,142.514544570206,0.0,1.0
2006-08-16,10.4,10.4,8.6555,9.59,43400,7.29750077886031,7.29750077886031,6.07341519148322,6.72913773742985,61851.3123434694,0.0,1.0
2006-08-17,10.28,10.4,9.938,10.3,7300,7.21329884679654,7.29750077886031,6.97332334041479,7.2273325021405,10403.561753625,0.0,1.0
2006-08-18,10.4,10.45,10.4,10.4,2800,7.29750077886031,7.33258491722022,7.29750077886031,7.29750077886031,3990.40724796577,0.0,1.0
2006-08-21,10.0699,10.37,10.0,10.3,52600,7.06587529740822,7.27645029584437,7.01682767198107,7.2273325021405,74962.6504439283,0.0,1.0
2006-08-22,10.05,10.05,10.0,10.0,28700,7.05191181034098,7.05191181034098,7.01682767198107,7.01682767198107,40901.6742916491,0.0,1.0
2006-08-23,10.05,10.05,10.0,10.0,2700,7.05191181034098,7.05191181034098,7.01682767198107,7.01682767198107,3847.89270339556,0.0,1.0
2006-08-24,10.05,10.05,10.05,10.05,200,7.05191181034098,7.05191181034098,7.05191181034098,7.05191181034098,285.029089140412,0.0,1.0
2006-08-25,10.05,10.09,10.0,10.0,3700,7.05191181034098,7.0799791210289,7.01682767198107,7.01682767198107,5273.03814909761,0.0,1.0
2006-08-28,10.05,10.05,9.75,10.0,5000,7.05191181034098,7.05191181034098,6.84140698018154,7.01682767198107,7125.72722851029,0.0,1.0
2006-08-29,10.2,10.2,9.98,10.05,8100,7.15716422542069,7.15716422542069,7.00279401663711,7.05191181034098,11543.6781101867,0.0,1.0
2006-08-30,10.2,10.2,10.05,10.2,2200,7.15716422542069,7.15716422542069,7.05191181034098,7.15716422542069,3135.31998054453,0.0,1.0
2006-08-31,10.5,10.5,10.25,10.25,2400,7.36766905558012,7.36766905558012,7.1922483637806,7.1922483637806,3420.34906968494,0.0,1.0
2006-09-01,10.45,10.55,10.05,10.05,2200,7.33258491722022,7.40275319394003,7.05191181034098,7.05191181034098,3135.31998054453,0.0,1.0
2006-09-05,10.05,10.35,10.05,10.35,42800,7.05191181034098,7.26241664050041,7.05191181034098,7.26241664050041,60996.2250760481,0.0,1.0
2006-09-06,10.25,10.3,10.0,10.3,17000,7.2273325021405,7.26258778263875,7.05105609964927,7.26258778263875,24109.8634867557,0.05,1.0
2006-09-07,10.2,10.25,10.11,10.25,8600,7.19207722164226,7.2273325021405,7.12861771674541,7.2273325021405,12196.7544697705,0.0,1.0
2006-09-08,10.1,10.2,10.06,10.0944,3900,7.12156666064576,7.19207722164226,7.09336243624717,7.11761806922996,5531.08632931454,0.0,1.0
2006-09-11,10.0,10.2,10.0,10.2,2200,7.05105609964927,7.19207722164226,7.05105609964927,7.19207722164226,3120.09998063897,0.0,1.0
2006-09-12,10.1,10.1,9.87,9.87,11400,7.12156666064576,7.12156666064576,6.95939237035383,6.95939237035383,16167.7908087656,0.0,1.0
2006-09-13,9.98,9.99,9.83,9.83,2500,7.03695398744997,7.04400504354962,6.93118814595523,6.93118814595523,3545.56815981702,0.0,1.0
2006-09-14,9.98,9.98,9.98,9.98,0,7.03695398744997,7.03695398744997,7.03695398744997,7.03695398744997,0,0.0,1.0
2006-09-15,9.8,9.99,9.8,9.82,2200,6.91003497765629,7.04400504354962,6.91003497765629,6.92413708985558,3120.09998063897,0.0,1.0
2006-09-18,10.0,10.14,9.77,9.77,4600,7.05105609964927,7.14977088504436,6.88888180935734,6.88888180935734,6523.84541406331,0.0,1.0
2006-09-19,10.18,10.18,9.9995,9.9995,400,7.17797510944296,7.17797510944296,7.05070354684429,7.05070354684429,567.290905570722,0.0,1.0
2006-09-20,9.95,10.05,9.89,9.91,8400,7.01580081915102,7.08631138014752,6.97349448255313,6.98759659475243,11913.1090169852,0.0,1.0
2006-09-21,10.01,10.19,10.0,10.0,3900,7.05810715574892,7.18502616554261,7.05105609964927,7.05105609964927,5531.08632931454,0.0,1.0
2006-09-22,10.1,10.1881,10.0,10.01,33300,7.12156666064576,7.18368646488367,7.05105609964927,7.05810715574892,47226.9678887627,0.0,1.0
2006-09-25,9.96,10.05,9.96,10.0,5100,7.02285187525067,7.08631138014752,7.02285187525067,7.05105609964927,7232.95904602671,0.0,1.0
2006-09-26,10.18,10.18,9.8855,10.0,4400,7.17797510944296,7.17797510944296,6.97032150730829,7.05105609964927,6240.19996127794,0.0,1.0
2006-09-27,9.98,10.14,9.98,10.04,1900,7.03695398744997,7.14977088504436,7.03695398744997,7.07926032404787,2694.63180146093,0.0,1.0
2006-09-28,10.1,10.1,10.0,10.05,14400,7.12156666064576,7.12156666064576,7.05105609964927,7.08631138014752,20422.472600546,0.0,1.0
2006-09-29,10.0886,10.18,9.99,10.05,7800,7.11352845669216,7.17797510944296,7.04400504354962,7.08631138014752,11062.1726586291,0.0,1.0
2006-10-02,10.0513,10.17,9.9,9.9,1700,7.08722801744047,7.17092405334331,6.98054553865278,6.98054553865278,2410.98634867557,0.0,1.0
2006-10-03,10.1487,10.2,10.1487,10.18,1600,7.15590530385106,7.19207722164226,7.15590530385106,7.17797510944296,2269.16362228289,0.0,1.0
2006-10-04,10.15,10.15,10.15,10.15,0,7.15682194114401,7.15682194114401,7.15682194114401,7.15682194114401,0,0.0,1.0
2006-10-05,10.2,10.2,9.93,10.1,800,7.19207722164226,7.19207722164226,7.00169870695173,7.12156666064576,1134.58181114144,0.0,1.0
2006-10-06,10.2,10.2,10.2,10.2,1500,7.19207722164226,7.19207722164226,7.19207722164226,7.19207722164226,2127.34089589021,0.0,1.0
2006-10-09,10.2,10.24,10.2,10.24,700,7.19207722164226,7.22028144604085,7.19207722164226,7.22028144604085,992.759084748763,0.0,1.0
2006-10-10,10.6,10.6,10.11,10.1101,6300,7.47411946562823,7.47411946562823,7.12861771674541,7.12868822730641,8934.83176273887,0.0,1.0
2006-10-11,10.6,10.6,10.51,10.51,800,7.47411946562823,7.47411946562823,7.41065996073138,7.41065996073138,1134.58181114144,0.0,1.0
2006-10-12,10.7,10.7,10.42,10.52,3700,7.54463002662472,7.54463002662472,7.34720045583454,7.41771101683103,5247.44087652918,0.0,1.0
2006-10-13,10.55,10.7,10.22,10.7,2300,7.43886418512998,7.54463002662472,7.20617933384156,7.54463002662472,3261.92270703165,0.0,1.0
2006-10-16,10.33,10.5,10.33,10.5,115100,7.2837409509377,7.40360890463174,7.2837409509377,7.40360890463174,163237.958077975,0.0,1.0
2006-10-17,10.45,10.45,10.23,10.23,600,7.36835362413349,7.36835362413349,7.2132303899412,7.2132303899412,850.936358356083,0.0,1.0
2006-10-18,10.49,10.5,10.38,10.47,64400,7.39655784853209,7.40360890463174,7.31899623143594,7.38245573633279,91333.8357968862,0.0,1.0
2006-10-19,10.6,10.72,10.48,10.48,5300,7.47411946562823,7.55873213882402,7.38950679243244,7.38950679243244,7516.60449881207,0.0,1.0
2006-10-20,10.22,10.73,10.21,10.53,3500,7.20617933384156,7.56578319492367,7.19912827774191,7.42476207293068,4963.79542374382,0.0,1.0
2006-10-23,10.39,10.39,10.23,10.23,1400,7.32604728753559,7.32604728753559,7.2132303899412,7.2132303899412,1985.51816949753,0.0,1.0
2006-10-24,10.45,10.45,10.2,10.2,1400,7.36835362413349,7.36835362413349,7.19207722164226,7.19207722164226,1985.51816949753,0.0,1.0
2006-10-25,10.12,10.6,10.12,10.54,2000,7.13566877284506,7.47411946562823,7.13566877284506,7.43181312903033,2836.45452785361,0.0,1.0
2006-10-26,10.38,10.43,10.19,10.4,1800,7.31899623143594,7.35425151193419,7.18502616554261,7.33309834363524,2552.80907506825,0.0,1.0
2006-10-27,10.25,10.25,10.01,10.25,6400,7.2273325021405,7.2273325021405,7.05810715574892,7.2273325021405,9076.65448913156,0.0,1.0
2006-10-30,10.18,10.24,9.69,10.2242,2500,7.17797510944296,7.22028144604085,6.83247336056014,7.20914077740341,3545.56815981701,0.0,1.0
2006-10-31,10.16,10.16,10.02,10.12,700,7.16387299724366,7.16387299724366,7.06515821184857,7.13566877284506,992.759084748764,0.0,1.0
2006-11-01,10.12,10.18,10.0,10.18,900,7.13566877284506,7.17797510944296,7.05105609964927,7.17797510944296,1276.40453753413,0.0,1.0
2006-11-02,10.57,10.74,10.13,10.13,5700,7.45296629732928,7.57283425102332,7.14271982894471,7.14271982894471,8083.89540438279,0.0,1.0
2006-11-03,10.24,10.59,9.865,10.57,8900,7.22028144604085,7.46706840952858,6.95586684230401,7.45296629732928,12622.2226489486,0.0,1.0
2006-11-06,10.23,10.24,10.18,10.18,600,7.2132303899412,7.22028144604085,7.17797510944296,7.17797510944296,850.936358356084,0.0,1.0
2006-11-07,10.02,10.11,9.85,10.11,800,7.06515821184857,7.12861771674541,6.94529025815453,7.12861771674541,1134.58181114144,0.0,1.0
2006-11-08,9.83,9.87,9.76,9.87,1400,6.93118814595523,6.95939237035383,6.88183075325769,6.95939237035383,1985.51816949753,0.0,1.0
2006-11-09,9.8,9.9,9.76,9.76,6100,6.91003497765629,6.98054553865278,6.88183075325769,6.88183075325769,8651.18630995351,0.0,1.0
2006-11-10,9.8,10.03,9.76,9.8,10400,6.91003497765629,7.07220926794822,6.88183075325769,6.91003497765629,14749.5635448388,0.0,1.0
2006-11-13,9.97,10.0,9.86,9.86,2200,7.02990293135032,7.05105609964927,6.95234131425418,6.95234131425418,3120.09998063897,0.0,1.0
2006-11-14,10.0,10.0,9.8218,9.93,3700,7.05105609964927,7.05105609964927,6.92540627995352,7.00169870695173,5247.44087652918,0.0,1.0
2006-11-15,9.694,10.0,9.694,10.0,10500,6.835293783,7.05105609964927,6.835293783,7.05105609964927,14891.3862712315,0.0,1.0
2006-11-16,9.7,9.89,9.7,9.89,2600,6.83952441665979,6.97349448255313,6.83952441665979,6.97349448255313,3687.3908862097,0.0,1.0
2006-11-17,9.69,9.99,9.54,9.8,7500,6.83247336056014,7.04400504354962,6.7267075190654,6.91003497765629,10636.704479451,0.0,1.0
2006-11-20,9.91,9.91,9.53,9.6,24000,6.98759659475243,6.98759659475243,6.71965646296576,6.7690138556633,34037.4543342433,0.0,1.0
2006-11-21,9.59,9.79,9.47,9.6,15800,6.76196279956365,6.90298392155664,6.67735012636786,6.7690138556633,22407.9907700435,0.0,1.0
2006-11-22,9.84,9.84,9.6,9.6,6400,6.93823920205488,6.93823920205488,6.7690138556633,6.7690138556633,9076.65448913156,0.0,1.0
2006-11-24,9.9,9.9,9.9,9.9,200,6.98054553865278,6.98054553865278,6.98054553865278,6.98054553865278,283.645452785361,0.0,1.0
2006-11-27,9.89,9.89,9.77,9.77,400,6.97349448255313,6.97349448255313,6.88888180935734,6.88888180935734,567.290905570722,0.0,1.0
2006-11-28,9.63,9.68,9.6,9.61,3700,6.79016702396225,6.82542230446049,6.7690138556633,6.77606491176295,5247.44087652918,0.0,1.0
2006-11-29,9.88,9.92,9.84,9.86,4900,6.96644342645348,6.99464765085208,6.93823920205488,6.95234131425418,6949.31359324135,0.0,1.0
2006-11-30,10.0,10.0,9.9,9.9,2400,7.05105609964927,7.05105609964927,6.98054553865278,6.98054553865278,3403.74543342433,0.0,1.0
2006-12-01,10.0,10.0,9.61,10.0,7400,7.05105609964927,7.05105609964927,6.77606491176295,7.05105609964927,10494.8817530584,0.0,1.0
2006-12-04,9.97,10.1,9.77,9.86,3800,7.02990293135032,7.12156666064576,6.88888180935734,6.95234131425418,5389.26360292186,0.0,1.0
2006-12-05,10.0,10.0,9.94,9.94,1600,7.05105609964927,7.05105609964927,7.00874976305138,7.00874976305138,2269.16362228289,0.0,1.0
2006-12-06,10.1,10.1,9.77,9.95,8600,7.15682194114401,7.15682194114401,6.92298518465119,7.05053250637454,12136.6719354367,0.05,1.0
2006-12-07,10.06,10.09,10.0,10.01,5300,7.12847809187215,7.14973597882605,7.08596231796437,7.09304828028233,7479.57689044354,0.0,1.0
2006-12-08,10.03,10.03,9.75,9.76,3600,7.10722020491826,7.10722020491826,6.90881326001526,6.91589922233322,5080.4673218107,0.0,1.0
2006-12-11,9.98,10.0,9.76,9.76,11900,7.07179039332844,7.08596231796437,6.91589922233322,6.91589922233322,16793.7669804298,0.0,1.0
2006-12-12,10.0,10.0,9.94,9.9877,22500,7.08596231796437,7.08596231796437,7.04344654405658,7.07724658431327,31752.9207613169,0.0,1.0
2006-12-13,10.0,10.0,9.76,9.77,6900,7.08596231796437,7.08596231796437,6.91589922233322,6.92298518465119,9737.56236680385,0.0,1.0
2006-12-14,9.92,10.0,9.92,9.98,7100,7.02927461942065,7.08596231796437,7.02927461942065,7.07179039332844,10019.8105513489,0.0,1.0
2006-12-15,9.9,10.04,9.8,9.92,17600,7.01510269478472,7.11430616723622,6.94424307160508,7.02927461942065,24837.8402399635,0.0,1.0
2006-12-18,10.061,10.164,9.9001,9.9001,16400,7.12918668810395,7.20217209997898,7.0151735544079,7.0151735544079,23144.3511326932,0.0,1.0
2006-12-19,10.23,10.24,9.98,10.0,13800,7.24893945127755,7.25602541359551,7.07179039332844,7.08596231796437,19475.1247336077,0.0,1.0
2006-12-20,10.23,10.23,10.0,10.01,2900,7.24893945127755,7.24893945127755,7.08596231796437,7.09304828028233,4092.59867590307,0.0,1.0
2006-12-21,10.23,10.24,10.116,10.116,2900,7.24893945127755,7.25602541359551,7.16815948085275,7.16815948085275,4092.59867590307,0.0,1.0
2006-12-22,10.23,10.23,10.23,10.23,0,7.24893945127755,7.24893945127755,7.24893945127755,7.24893945127755,0,0.0,1.0
2006-12-26,10.2,10.2,10.1,10.1,500,7.22768156432365,7.22768156432365,7.15682194114401,7.15682194114401,705.620461362598,0.0,1.0
2006-12-27,10.17,10.17,10.16,10.16,300,7.20642367736976,7.20642367736976,7.1993377150518,7.1993377150518,423.372276817559,0.0,1.0
2006-12-28,10.23,10.23,10.1,10.11,1100,7.24893945127755,7.24893945127755,7.15682194114401,7.16390790346197,1552.36501499771,0.0,1.0
2006-12-29,10.23,10.23,10.23,10.23,0,7.24893945127755,7.24893945127755,7.24893945127755,7.24893945127755,0,0.0,1.0
2007-01-03,10.38,10.49,10.12,10.25,85300,7.35522888604701,7.43317447154462,7.17099386577994,7.26311137591348,120378.850708459,0.0,1.0
2007-01-04,10.59,10.59,10.33,10.34,3900,7.50403409472426,7.50403409472426,7.31979907445719,7.32688503677515,5503.83959862827,0.0,1.0
2007-01-05,10.182,10.59,10.13,10.51,3800,7.21492683215132,7.50403409472426,7.1780798280979,7.44734639618055,5362.71550635574,0.0,1.0
2007-01-08,10.31,10.52,10.24,10.52,600,7.30562714982126,7.45443235849851,7.25602541359551,7.45443235849851,846.744553635118,0.0,1.0
2007-01-09,10.01,10.3,9.8,10.3,20700,7.09304828028233,7.2985411875033,6.94424307160508,7.2985411875033,29212.6871004116,0.0,1.0
2007-01-10,10.25,10.36,10.0,10.07,10300,7.26311137591348,7.34105696141108,7.08596231796437,7.13556405419012,14535.7815040695,0.0,1.0
2007-01-11,10.19,10.29,10.0,10.0,7700,7.22059560200569,7.29145522518533,7.08596231796437,7.08596231796437,10866.555104984,0.0,1.0
2007-01-12,10.35,10.54,10.12,10.21,21400,7.33397099909312,7.46860428313444,7.17099386577994,7.23476752664162,30200.5557463192,0.0,1.0
2007-01-16,10.58,10.58,10.3,10.48,11500,7.4969481324063,7.4969481324063,7.2985411875033,7.42608850922666,16229.2706113398,0.0,1.0
2007-01-17,10.58,10.58,10.49,10.5,2500,7.4969481324063,7.4969481324063,7.43317447154462,7.44026043386258,3528.10230681299,0.0,1.0
2007-01-18,10.59,10.69,10.46,10.49,5100,7.50403409472426,7.57489371790391,7.41191658459073,7.43317447154462,7197.3287058985,0.0,1.0
2007-01-19,10.668,10.73,10.41,10.41,1900,7.55930460080439,7.60323756717577,7.37648677300091,7.37648677300091,2681.35775317787,0.0,1.0
2007-01-22,10.55,10.74,10.46,10.65,10400,7.47569024545241,7.61032352949373,7.41191658459073,7.54654986863205,14676.905596342,0.0,1.0
2007-01-23,10.62,10.65,10.32,10.65,3200,7.52529198167816,7.54654986863205,7.31271311213923,7.54654986863205,4515.97095272063,0.0,1.0
2007-01-24,10.5,10.57,10.4,10.57,6300,7.44026043386258,7.48986217008833,7.36940081068294,7.48986217008833,8890.81781316874,0.0,1.0
2007-01-25,10.5,10.51,10.2,10.21,5900,7.44026043386258,7.44734639618055,7.22768156432365,7.23476752664162,8326.32144407866,0.0,1.0
2007-01-26,10.5,10.5,10.49,10.5,25200,7.44026043386258,7.44026043386258,7.43317447154462,7.44026043386258,35563.271252675,0.0,1.0
2007-01-29,10.58,10.6,10.5275,10.6,3000,7.4969481324063,7.51112005704223,7.45974683023699,7.51112005704223,4233.72276817559,0.0,1.0
2007-01-30,10.45,10.55,10.45,10.53,15300,7.40483062227276,7.47569024545241,7.40483062227276,7.46151832081648,21591.9861176955,0.0,1.0
2007-01-31,10.42,10.55,10.42,10.47,10800,7.38357273531887,7.47569024545241,7.38357273531887,7.41900254690869,15241.4019654321,0.0,1.0
2007-02-01,10.48,10.648,10.48,10.54,9900,7.42608850922666,7.54513267616846,7.42608850922666,7.46860428313444,13971.2851349794,0.0,1.0
2007-02-02,10.49,10.55,10.49,10.55,1800,7.43317447154462,7.47569024545241,7.43317447154462,7.47569024545241,2540.23366090535,0.0,1.0
2007-02-05,10.62,10.75,10.55,10.63,25800,7.52529198167816,7.61740949181169,7.47569024545241,7.53237794399612,36410.01580631,0.0,1.0
2007-02-06,10.57,10.66,10.45,10.6201,6400,7.48986217008833,7.55363583095001,7.40483062227276,7.52536284130134,9031.94190544126,0.0,1.0
2007-02-07,10.78,10.78,10.68,10.68,1800,7.63866737876559,7.63866737876559,7.56780775558594,7.56780775558594,2540.23366090535,0.0,1.0
2007-02-08,10.83,10.83,10.65,10.65,4700,7.67409719035541,7.67409719035541,7.54654986863205,7.54654986863205,6632.83233680842,0.0,1.0
2007-02-09,11.43,11.44,10.8899,10.89,15700,8.09925492943327,8.10634089175123,7.71654210464002,7.7166129642632,22156.4824867856,0.0,1.0
2007-02-12,11.25,11.44,11.0801,11.44,3300,7.97170760770991,8.10634089175123,7.8513171079277,8.10634089175123,4657.09504499315,0.0,1.0
2007-02-13,11.16,11.25,10.854,10.854,2900,7.90793394684823,7.97170760770991,7.69110349991852,7.69110349991852,4092.59867590307,0.0,1.0
2007-02-14,11.58,11.73,11.03,11.25,13200,8.20554436420274,8.3118337989722,7.8158164367147,7.97170760770991,18628.3801799726,0.0,1.0
2007-02-15,11.42,11.6,11.42,11.6,3400,8.09216896711531,8.21971628883867,8.09216896711531,8.21971628883867,4798.21913726566,0.0,1.0
2007-02-16,11.34,11.54,11.314,11.54,3500,8.03548126857159,8.17720051493088,8.01705776654488,8.17720051493088,4939.34322953819,0.0,1.0
2007-02-20,11.34,11.34,11.34,11.34,1,8.03548126857159,8.03548126857159,8.03548126857159,8.03548126857159,1.4112409227252,0.0,1.0
2007-02-21,11.33,11.3387,11.21,11.24,3600,8.02839530625363,8.03456009347026,7.94336375843806,7.96462164539195,5080.4673218107,0.0,1.0
2007-02-22,11.27,11.3,11.268,11.3,1700,7.98587953234584,8.00713741929973,7.98446233988225,8.00713741929973,2399.10956863283,0.0,1.0
2007-02-23,11.27,11.27,11.27,11.27,14200,7.98587953234584,7.98587953234584,7.98587953234584,7.98587953234584,20039.6211026978,0.0,1.0
2007-02-26,11.77,11.98,11.56,11.86,5900,8.34017764824406,8.48898285692131,8.19137243956681,8.40395130910574,8326.32144407865,0.0,1.0
2007-02-27,11.168,11.75,11.1,11.54,8700,7.9136027167026,8.32600572360813,7.86541817294045,8.17720051493088,12277.7960277092,0.0,1.0
2007-02-28,10.83,11.25,10.83,11.25,1400,7.67409719035541,7.97170760770991,7.67409719035541,7.97170760770991,1975.73729181527,0.0,1.0
2007-03-01,11.36,11.36,10.85,10.85,5900,8.04965319320752,8.04965319320752,7.68826911499134,7.68826911499134,8326.32144407865,0.0,1.0
2007-03-02,11.3399,11.3399,10.98,10.98,6200,8.03541040894841,8.03541040894841,7.78038662512487,7.78038662512487,8749.69372089622,0.0,1.0
2007-03-05,11.1,11.165,10.922,10.922,600,7.86541817294045,7.91147692800721,7.73928804368068,7.73928804368068,846.744553635117,0.0,1.0
2007-03-06,11.39,11.39,10.87,10.93,6600,8.07091108016141,8.07091108016141,7.70244103962727,7.74495681353505,9314.1900899863,0.0,1.0
2007-03-07,11.36,11.39,11.24,11.39,8700,8.04965319320752,8.07091108016141,7.96462164539195,8.07091108016141,12277.7960277092,0.0,1.0
2007-03-08,11.64,11.65,11.03,11.03,800,8.24806013811052,8.25514610042849,7.8158164367147,7.8158164367147,1128.99273818016,0.0,1.0
2007-03-09,11.62,11.66,11.29,11.66,4400,8.23388821347459,8.26223206274645,8.00005145698177,8.26223206274645,6209.46005999086,0.0,1.0
2007-03-12,11.1,11.51,11.1,11.51,9400,7.86541817294045,8.15594262797699,7.86541817294045,8.15594262797699,13265.6646736168,0.0,1.0
2007-03-13,11.15,11.35,10.92,11.01,6000,7.90084798453027,8.04256723088956,7.73787085121709,7.80164451207877,8467.44553635117,0.0,1.0
2007-03-14,11.08,11.42,11.08,11.42,3800,7.85124624830452,8.09216896711531,7.85124624830452,8.09216896711531,5362.71550635574,0.0,1.0
2007-03-15,11.94,11.96,11.09,11.09,18600,8.46063900764945,8.47481093228538,7.85833221062248,7.85833221062248,26249.0811626887,0.0,1.0
2007-03-16,11.91,11.91,11.69,11.86,5200,8.43938112069556,8.43938112069556,8.28348994970034,8.40395130910574,7338.45279817102,0.0,1.0
2007-03-19,11.53,11.94,11.25,11.94,4400,8.17011455261291,8.46063900764945,7.97170760770991,8.46063900764945,6209.46005999086,0.0,1.0
2007-03-20,11.89,11.94,11.2,11.25,7500,8.42520919605963,8.46063900764945,7.93627779612009,7.97170760770991,10584.306920439,0.0,1.0
2007-03-21,11.8599,11.87,11.55,11.87,2300,8.43931026107238,8.44649725536718,8.2187905054331,8.44649725536718,3232.22741624075,0.05,1.0
2007-03-22,11.854,11.92,11.85,11.85,2800,8.43511191787047,8.48207643504437,8.4322655834963,8.4322655834963,3934.88555020613,0.0,1.0
2007-03-23,11.87,11.87,11.72,11.83,2600,8.44649725536718,8.44649725536718,8.33975971633558,8.41803391162542,3653.82229661997,0.0,1.0
2007-03-26,11.9,11.94,11.85,11.94,6500,8.4678447631735,8.49630810691525,8.4322655834963,8.49630810691525,9134.55574154993,0.0,1.0
2007-03-27,11.9,11.92,11.42,11.8435,11700,8.4678447631735,8.48207643504437,8.12628463827238,8.42764029013826,16442.2003347899,0.0,1.0
2007-03-28,11.23,11.55,10.81,11.55,136900,7.99108375549902,8.2187905054331,7.69221864621055,8.2187905054331,192387.797079721,0.0,1.0
2007-03-29,11.16,11.17,10.43,10.81,41900,7.94127290395094,7.94838873988638,7.42181688066383,7.69221864621055,58882.7516262988,0.0,1.0
2007-03-30,11.09,11.09,10.9,11.01,27400,7.89146205240286,7.89146205240286,7.7562611696295,7.83453536491934,38505.6657413028,0.0,1.0
2007-04-02,11.16,11.16,11.02,11.02,9300,7.94127290395094,7.94127290395094,7.84165120085478,7.84165120085478,13069.4412917561,0.0,1.0
2007-04-03,11.1,11.2,11.05,11.2,24800,7.8985778883383,7.9697362476927,7.8629987086611,7.9697362476927,34851.8434446828,0.0,1.0
2007-04-04,11.24,11.24,11.05,11.15,40700,7.99819959143446,7.99819959143446,7.8629987086611,7.9341570680155,57196.3721047819,0.0,1.0
2007-04-05,11.34,11.39,11.24,11.39,40000,8.06935795078886,8.10493713046606,7.99819959143446,8.10493713046606,56212.6507172304,0.0,1.0
2007-04-09,11.3,11.35,11.25,11.35,17000,8.0408946070471,8.0764737867243,8.0053154273699,8.0764737867243,23890.3765548229,0.0,1.0
2007-04-10,11.26,11.3,11.25,11.25,14600,8.01243126330534,8.0408946070471,8.0053154273699,8.0053154273699,20517.6175117891,0.0,1.0
2007-04-11,11.4,11.46,11.27,11.27,14300,8.1120529664015,8.15474798201414,8.01954709924078,8.01954709924078,20096.0226314099,0.0,1.0
2007-04-12,11.5,11.5,11.39,11.4,10600,8.1832113257559,8.1832113257559,8.10493713046606,8.1120529664015,14896.352440066,0.0,1.0
2007-04-13,11.81,11.81,11.47,11.51,2700,8.40380223975454,8.40380223975454,8.16186381794958,8.19032716169134,3794.35392341305,0.0,1.0
2007-04-16,11.82,11.85,11.66,11.8,4100,8.41091807568998,8.4322655834963,8.29706470072294,8.3966864038191,5761.79669851611,0.0,1.0
2007-04-17,11.75,11.84,11.26,11.82,4400,8.3611072241419,8.42514974756086,8.01243126330534,8.41091807568998,6183.39157889534,0.0,1.0
2007-04-18,11.75,11.75,11.58,11.58,1300,8.3611072241419,8.3611072241419,8.24013801323942,8.24013801323942,1826.91114830999,0.0,1.0
2007-04-19,11.7,11.7,11.5,11.5,1700,8.3255280444647,8.3255280444647,8.1832113257559,8.1832113257559,2389.03765548229,0.0,1.0
2007-04-20,11.78,11.88,11.59,11.78,5600,8.38245473194822,8.45361309130262,8.24725384917486,8.38245473194822,7869.77110041225,0.0,1.0
2007-04-23,11.62,11.76,11.55,11.74,3100,8.26860135698118,8.36822306007734,8.2187905054331,8.35399138820646,4356.48043058535,0.0,1.0
2007-04-24,11.85,11.85,11.68,11.74,2100,8.4322655834963,8.4322655834963,8.31129637259382,8.35399138820646,2951.16416265459,0.0,1.0
2007-04-25,11.66,11.77,11.65,11.75,15400,8.29706470072294,8.37533889601278,8.2899488647875,8.3611072241419,21641.8705261337,0.0,1.0
2007-04-26,11.7,11.7,11.67,11.7,3700,8.3255280444647,8.3255280444647,8.30418053665838,8.3255280444647,5199.67019134381,0.0,1.0
2007-04-27,11.696,11.8,11.696,11.79,3900,8.32268171009052,8.3966864038191,8.32268171009052,8.38957056788366,5480.73344492996,0.0,1.0
2007-04-30,11.65,11.67,11.51,11.63,4200,8.2899488647875,8.30418053665838,8.19032716169134,8.27571719291662,5902.32832530919,0.0,1.0
2007-05-01,11.61,11.7,11.44,11.51,25200,8.26148552104574,8.3255280444647,8.14051631014326,8.19032716169134,35413.9699518551,0.0,1.0
2007-05-02,11.84,11.92,11.5,11.73,18400,8.42514974756086,8.48207643504437,8.1832113257559,8.34687555227102,25857.819329926,0.0,1.0
2007-05-03,11.85,11.94,11.84,11.94,3400,8.4322655834963,8.49630810691525,8.42514974756086,8.49630810691525,4778.07531096458,0.0,1.0
2007-05-04,11.93,11.93,11.7,11.86,11400,8.48919227097982,8.48919227097982,8.3255280444647,8.43938141943174,16020.6054544106,0.0,1.0
2007-05-07,11.53,11.92,11.51,11.9,8100,8.20455883356222,8.48207643504437,8.19032716169134,8.4678447631735,11383.0617702391,0.0,1.0
2007-05-08,11.59,11.83,11.5,11.8,8600,8.24725384917486,8.41803391162542,8.1832113257559,8.3966864038191,12085.7199042045,0.0,1.0
2007-05-09,11.6,11.78,11.5,11.51,6100,8.2543696851103,8.38245473194822,8.1832113257559,8.19032716169134,8572.42923437763,0.0,1.0
2007-05-10,11.73,11.83,11.5,11.58,3400,8.34687555227102,8.41803391162542,8.1832113257559,8.24013801323942,4778.07531096458,0.0,1.0
2007-05-11,11.78,11.87,11.77,11.8,1600,8.38245473194822,8.44649725536718,8.37533889601278,8.3966864038191,2248.50602868921,0.0,1.0
2007-05-14,11.86,11.92,11.8,11.83,6400,8.43938141943174,8.48207643504437,8.3966864038191,8.41803391162542,8994.02411475685,0.0,1.0
2007-05-15,11.84,11.91,11.8,11.85,3700,8.42514974756086,8.47496059910894,8.3966864038191,8.4322655834963,5199.67019134381,0.0,1.0
2007-05-16,11.91,11.92,11.82,11.88,2200,8.47496059910894,8.48207643504437,8.41091807568998,8.45361309130262,3091.69578944767,0.0,1.0
2007-05-17,11.85,11.85,11.59,11.81,3400,8.4322655834963,8.4322655834963,8.24725384917486,8.40380223975454,4778.07531096458,0.0,1.0
2007-05-18,11.65,11.85,11.56,11.85,3400,8.2899488647875,8.4322655834963,8.22590634136854,8.4322655834963,4778.07531096458,0.0,1.0
2007-05-21,11.91,11.92,11.67,11.79,11700,8.47496059910894,8.48207643504437,8.30418053665838,8.38957056788366,16442.2003347899,0.0,1.0
2007-05-22,12.08,12.12,11.5,11.8,23900,8.59592981001141,8.62439315375317,8.1832113257559,8.3966864038191,33587.0588035452,0.0,1.0
2007-05-23,11.23,11.76,10.562,11.76,113300,7.99108375549902,8.36822306007734,7.51574591501164,8.36822306007734,159222.333156555,0.0,1.0
2007-05-24,11.24,11.33,11.09,11.09,2100,7.99819959143446,8.06224211485342,7.89146205240286,7.89146205240286,2951.16416265459,0.0,1.0
2007-05-25,11.33,11.34,11.11,11.11,2800,8.06224211485342,8.06935795078886,7.90569372427374,7.90569372427374,3934.88555020613,0.0,1.0
2007-05-29,11.5,11.54,11.4,11.41,22400,8.1832113257559,8.21167466949766,8.1120529664015,8.11916880233694,31479.084401649,0.0,1.0
2007-05-30,11.57,11.57,11.36,11.36,20200,8.23302217730398,8.23302217730398,8.08358962265974,8.08358962265974,28387.3886122013,0.0,1.0
2007-05-31,11.54,11.7,11.4,11.42,22900,8.21167466949766,8.3255280444647,8.1120529664015,8.12628463827238,32181.7425356144,0.0,1.0
2007-06-01,11.5599,11.57,11.42,11.51,27900,8.22583518300918,8.23302217730398,8.12628463827238,8.19032716169134,39208.3238752682,0.0,1.0
2007-06-04,11.57,11.73,11.5,11.51,16700,8.23302217730398,8.34687555227102,8.1832113257559,8.19032716169134,23468.7816744437,0.0,1.0
2007-06-05,11.5,11.59,11.41,11.41,11500,8.1832113257559,8.24725384917486,8.11916880233694,8.11916880233694,16161.1370812037,0.0,1.0
2007-06-06,11.35,11.48,11.35,11.42,2900,8.0764737867243,8.16897965388502,8.0764737867243,8.12628463827238,4075.4171769992,0.0,1.0
2007-06-07,11.5,11.54,11.25,11.34,6400,8.1832113257559,8.21167466949766,8.0053154273699,8.06935795078886,8994.02411475686,0.0,1.0
2007-06-08,11.56,11.56,11.5,11.5,16200,8.22590634136854,8.22590634136854,8.1832113257559,8.1832113257559,22766.1235404783,0.0,1.0
2007-06-11,11.5,11.57,11.5,11.56,6200,8.1832113257559,8.23302217730398,8.1832113257559,8.22590634136854,8712.9608611707,0.0,1.0
2007-06-12,11.38,11.54,11.05,11.5,14000,8.09782129453062,8.21167466949766,7.8629987086611,8.1832113257559,19674.4277510306,0.0,1.0
2007-06-13,11.1399,11.44,10.91,11.44,41500,7.96254925339791,8.17705396447653,7.79822191891949,8.17705396447653,58060.0301847699,0.05,1.0
2007-06-14,11.08,11.26,11.05,11.05,28100,7.91973408447552,8.04839402447602,7.8982907611421,7.8982907611421,39312.9361010129,0.0,1.0
2007-06-15,11.01,11.15,10.67,11.15,17500,7.86969966336421,7.96976850558683,7.62667533225215,7.96976850558683,24483.1452586379,0.0,1.0
2007-06-18,10.79,11.23,10.75,10.89,59400,7.71244862558582,8.02695070114261,7.68385752780793,7.78392637003054,83102.7901921767,0.0,1.0
2007-06-19,10.8,11.02,10.78,10.7801,2400,7.71959640003029,7.87684743780868,7.70530085114134,7.70537232888579,3357.6884926132,0.0,1.0
2007-06-20,10.67,10.9,10.67,10.9,3600,7.62667533225215,7.79107414447501,7.62667533225215,7.79107414447501,5036.5327389198,0.0,1.0
2007-06-21,10.75,10.76,10.5,10.54,3600,7.68385752780793,7.6910053022524,7.50516316669611,7.533754264474,5036.5327389198,0.0,1.0
2007-06-22,10.61,11.47,10.6,10.62,21600,7.58378868558531,8.19849728780995,7.57664091114084,7.59093646002978,30219.1964335188,0.0,1.0
2007-06-25,10.4,10.73,10.33,10.73,13700,7.43368542225139,7.66956197891898,7.38365100114008,7.66956197891898,19166.8051453337,0.0,1.0
2007-06-26,10.66,10.66,10.31,10.63,1200,7.61952755780767,7.61952755780767,7.36935545225114,7.59808423447426,1678.8442463066,0.0,1.0
2007-06-27,10.27,10.27,10.08,10.17,13700,7.34076435447325,7.34076435447325,7.20495664002827,7.26928661002852,19166.8051453337,0.0,1.0
2007-06-28,10.33,10.74,9.71,10.5,28100,7.38365100114008,7.67670975336345,6.94048898558279,7.50516316669611,39312.9361010129,0.0,1.0
2007-06-29,9.96,10.47,9.65,10.44,21900,7.1191833466946,7.4837198433627,6.89760233891595,7.46227652002928,30638.9074950955,0.0,1.0
2007-07-02,10.01,10.22,9.8,10.22,8300,7.15492221891696,7.30502548225088,7.00481895558304,7.30502548225088,11612.006036954,0.0,1.0
2007-07-03,9.952,10.19,9.66,10.19,3100,7.11346512713902,7.28358215891747,6.90475011336042,7.28358215891747,4337.01430295872,0.0,1.0
2007-07-05,9.99,10.41,9.86,10.07,18400,7.14062667002802,7.44083319669586,7.04770560224987,7.1978088655838,25742.2784433679,0.0,1.0
2007-07-06,10.23,10.23,10.04,10.13,2400,7.31217325669536,7.31217325669536,7.17636554225038,7.24069551225063,3357.6884926132,0.0,1.0
2007-07-09,10.076,10.21,10.0,10.01,1600,7.20209753025048,7.29787770780641,7.14777444447249,7.15492221891696,2238.45899507547,0.0,1.0
2007-07-10,9.9,10.06,9.88,9.88,2800,7.07629670002776,7.19066109113932,7.06200115113882,7.06200115113882,3917.30324138207,0.0,1.0
2007-07-11,9.77,9.89,9.72,9.89,2200,6.98337563224962,7.06914892558329,6.94763676002726,7.06914892558329,3077.88111822877,0.0,1.0
2007-07-12,10.02,10.052,9.8,10.01,9900,7.16206999336143,7.18494287158375,7.00481895558304,7.15492221891696,13850.4650320295,0.0,1.0
2007-07-13,10.25,10.26,10.242,10.242,700,7.3264688055843,7.33361658002877,7.32075058602872,7.32075058602872,979.325810345517,0.0,1.0
2007-07-16,10.14,10.2699,10.14,10.19,2400,7.2478432866951,7.3406928767288,7.2478432866951,7.28358215891747,3357.6884926132,0.0,1.0
2007-07-17,10.02,10.13,9.93,10.04,3600,7.16206999336143,7.24069551225063,7.09774002336118,7.17636554225038,5036.53273891981,0.0,1.0
2007-07-18,10.06,10.3,9.83,10.08,6600,7.19066109113932,7.36220767780666,7.02626227891646,7.20495664002827,9233.64335468631,0.0,1.0
2007-07-19,10.01,10.25,10.01,10.12,2500,7.15492221891696,7.3264688055843,7.15492221891696,7.23354773780616,3497.59217980542,0.0,1.0
2007-07-20,10.1,10.17,10.1,10.11,1500,7.21925218891721,7.26928661002852,7.21925218891721,7.22639996336169,2098.55530788325,0.0,1.0
2007-07-23,10.1,10.1,10.1,10.1,0,7.21925218891721,7.21925218891721,7.21925218891721,7.21925218891721,0,0.0,1.0
2007-07-24,9.97,9.97,9.878,9.878,500,7.12633112113907,7.12633112113907,7.06057159624992,7.06057159624992,699.518435961084,0.0,1.0
2007-07-25,9.97,9.97,9.97,9.97,1000,7.12633112113907,7.12633112113907,7.12633112113907,7.12633112113907,1399.03687192217,0.0,1.0
2007-07-26,10.03,10.03,9.9874,9.9874,400,7.16921776780591,7.16921776780591,7.13876824867245,7.13876824867245,559.614748768867,0.0,1.0
2007-07-27,9.75,10.0,9.61,10.0,4600,6.96908008336068,7.14777444447249,6.86901124113806,7.14777444447249,6435.56961084197,0.0,1.0
2007-07-30,9.73,9.93,9.66,9.82,2300,6.95478453447173,7.09774002336118,6.90475011336042,7.01911450447198,3217.78480542099,0.0,1.0
2007-07-31,9.62,9.6899,9.51,9.57,11700,6.87615901558253,6.9261219589494,6.79753349669334,6.84042014336017,16368.7314014894,0.0,1.0
2007-08-01,9.6,9.6,9.54,9.55,1900,6.86186346669359,6.86186346669359,6.81897682002675,6.82612459447123,2658.17005665212,0.0,1.0
2007-08-02,9.63,9.636,9.6,9.636,600,6.88330679002701,6.88759545469369,6.86186346669359,6.88759545469369,839.4221231533,0.0,1.0
2007-08-03,9.11,9.6,8.81,8.83,8600,6.51162251891444,6.86186346669359,6.29718928558026,6.31148483446921,12031.7170985306,0.0,1.0
2007-08-06,8.76,9.11,8.64,9.11,4500,6.2614504133579,6.51162251891444,6.17567712002423,6.51162251891444,6295.66592364975,0.0,1.0
2007-08-07,8.38,8.726,8.34,8.726,6900,5.98983498446795,6.23714798024669,5.96124388669006,6.23714798024669,9653.35441626295,0.0,1.0
2007-08-08,8.81,8.81,8.31,8.31,6800,6.29718928558026,6.29718928558026,5.93980056335664,5.93980056335664,9513.45072907074,0.0,1.0
2007-08-09,9.35,9.36,8.69,9.055,3600,6.68316910558178,6.69031688002625,6.21141599224659,6.47230975946984,5036.5327389198,0.0,1.0
2007-08-10,9.144,9.28,8.89,9.28,500,6.53592495202564,6.63313468447047,6.35437148113604,6.63313468447047,699.518435961084,0.0,1.0
2007-08-13,9.5,9.5,8.97,8.97,1900,6.79038572224886,6.79038572224886,6.41155367669182,6.41155367669182,2658.17005665212,0.0,1.0
2007-08-14,9.38,9.4,9.1,9.1,1600,6.7046124289152,6.71890797780414,6.50447474446996,6.50447474446996,2238.45899507547,0.0,1.0
2007-08-15,9.23,9.23,9.1,9.14,1500,6.59739581224811,6.59739581224811,6.50447474446996,6.53306584224786,2098.55530788325,0.0,1.0
2007-08-16,8.88,9.5,8.69,9.02,3300,6.34722370669157,6.79038572224886,6.21141599224659,6.44729254891419,4616.82167734315,0.0,1.0
2007-08-17,9.0,9.3,8.66,8.66,2600,6.43299700002524,6.64743023335942,6.18997266891318,6.18997266891318,3637.49586699764,0.0,1.0
2007-08-20,8.67,9.41,8.67,9.41,5700,6.19712044335765,6.72605575224861,6.19712044335765,6.72605575224861,7974.51016995635,0.0,1.0
2007-08-21,8.71,9.14,8.51,9.14,4500,6.22571154113554,6.53306584224786,6.08275605224609,6.53306584224786,6295.66592364975,0.0,1.0
2007-08-22,8.78,9.17,8.55,8.71,8200,6.27574596224685,6.55450916558127,6.11134715002398,6.22571154113554,11472.1023497618,0.0,1.0
2007-08-23,9.85,9.85,9.1,9.66,5200,7.0405578278054,7.0405578278054,6.50447474446996,6.90475011336042,7274.99173399527,0.0,1.0
2007-08-24,10.0,10.23,9.84,9.97,7600,7.14777444447249,7.31217325669536,7.03341005336093,7.12633112113907,10632.6802266085,0.0,1.0
2007-08-27,10.029,10.15,9.3101,10.08,2600,7.16850299036146,7.25499106113958,6.65464948554833,7.20495664002827,3637.49586699764,0.0,1.0
2007-08-28,10.68,10.72,10.1,10.15,3400,7.63382310669662,7.66241420447451,7.21925218891721,7.25499106113958,4756.72536453537,0.0,1.0
2007-08-29,10.55,10.55,10.38,10.46,1100,7.54090203891848,7.54090203891848,7.41938987336244,7.47657206891822,1538.94055911438,0.0,1.0
2007-08-30,10.49,10.62,10.29,10.29,600,7.49801539225164,7.59093646002978,7.35505990336219,7.35505990336219,839.422123153301,0.0,1.0
2007-08-31,10.42,10.42,10.0,10.0,5400,7.44798097114033,7.44798097114033,7.14777444447249,7.14777444447249,7554.79910837971,0.0,1.0
2007-09-04,10.19,10.2,9.7,9.7,1400,7.28358215891747,7.29072993336194,6.93334121113831,6.93334121113831,1958.65162069103,0.0,1.0
2007-09-05,9.95,9.95,9.69,9.69,4000,7.14777444447249,7.14777444447249,6.96099842883803,6.96099842883803,5568.16675025023,0.05,1.0
2007-09-06,9.76,10.21,9.76,10.21,2200,7.01128427920116,7.33455046010695,7.01128427920116,7.33455046010695,3062.49171263762,0.0,1.0
2007-09-07,10.0,10.21,9.77,10.1,3200,7.18369290901758,7.33455046010695,7.01846797211017,7.25552983810775,4454.53340020018,0.0,1.0
2007-09-10,9.935,10.0,9.85,10.0,6900,7.13699890510896,7.18369290901758,7.07593751538231,7.18369290901758,9605.08764418165,0.0,1.0
2007-09-11,9.63,9.88,9.42,9.87,13200,6.91789627138393,7.09748859410937,6.76703872029456,7.09030490120035,18374.9502758257,0.0,1.0
2007-09-12,9.73,9.73,9.48,9.6,800,6.9897332004741,6.9897332004741,6.81014087774866,6.89634519265687,1113.63335005005,0.0,1.0
2007-09-13,9.73,9.73,9.73,9.73,0,6.9897332004741,6.9897332004741,6.9897332004741,6.9897332004741,0,0.0,1.0
2007-09-14,9.73,9.73,9.73,9.73,0,6.9897332004741,6.9897332004741,6.9897332004741,6.9897332004741,0,0.0,1.0
2007-09-17,9.52,9.74,9.52,9.57,2700,6.83887564938473,6.99691689338312,6.83887564938473,6.87479411392982,3758.51255641891,0.0,1.0
2007-09-18,9.71,9.71,9.68,9.68,200,6.97536581465607,6.97536581465607,6.95381473592902,6.95381473592902,278.408337512511,0.0,1.0
2007-09-19,9.69,9.69,9.64,9.64,1000,6.96099842883803,6.96099842883803,6.92507996429295,6.92507996429295,1392.04168756256,0.0,1.0
2007-09-20,9.68,9.68,9.67,9.67,500,6.95381473592902,6.95381473592902,6.94663104302,6.94663104302,696.020843781278,0.0,1.0
2007-09-21,9.67,9.67,9.4401,9.67,1800,6.94663104302,6.94663104302,6.78147794304168,6.94663104302,2505.6750376126,0.0,1.0
2007-09-24,9.93,9.93,9.67,9.67,1000,7.13340705865445,7.13340705865445,6.94663104302,6.94663104302,1392.04168756256,0.0,1.0
2007-09-25,9.98,9.99,9.89,9.99,1700,7.16932552319954,7.17650921610856,7.10467228701838,7.17650921610856,2366.47086885635,0.0,1.0
2007-09-26,9.99,9.99,9.88,9.89,3000,7.17650921610856,7.17650921610856,7.09748859410937,7.10467228701838,4176.12506268767,0.0,1.0
2007-09-27,9.99,10.0,9.91,10.0,500,7.17650921610856,7.18369290901758,7.11903967283642,7.18369290901758,696.020843781278,0.0,1.0
2007-09-28,10.14,10.25,9.87,9.87,1900,7.28426460974382,7.36328523174302,7.09030490120035,7.09030490120035,2644.87920636886,0.0,1.0
2007-10-01,9.8,10.26,9.8,10.26,2000,7.04001905083723,7.37046892465203,7.04001905083723,7.37046892465203,2784.08337512511,0.0,1.0
2007-10-02,9.96,10.21,9.96,10.21,3100,7.15495813738151,7.33455046010695,7.15495813738151,7.33455046010695,4315.32923144392,0.0,1.0
2007-10-03,9.99,9.99,9.88,9.99,2100,7.17650921610856,7.17650921610856,7.09748859410937,7.17650921610856,2923.28754388137,0.0,1.0
2007-10-04,10.0,10.12,9.82,10.12,700,7.18369290901758,7.26989722392579,7.05438643665526,7.26989722392579,974.429181293789,0.0,1.0
2007-10-05,10.0,10.17,9.94,10.17,2700,7.18369290901758,7.30581568847088,7.14059075156347,7.30581568847088,3758.5125564189,0.0,1.0
2007-10-08,9.99,10.23,9.92,9.92,2100,7.17650921610856,7.34891784592498,7.12622336574544,7.12622336574544,2923.28754388137,0.0,1.0
2007-10-09,10.02,10.22,9.8,9.96,72400,7.19806029483561,7.34173415301596,7.04001905083723,7.15495813738151,100783.818179529,0.0,1.0
2007-10-10,10.0,10.0,9.76,10.0,4400,7.18369290901758,7.18369290901758,7.01128427920116,7.18369290901758,6124.98342527525,0.0,1.0
2007-10-11,9.99,9.99,9.76,9.9,12900,7.17650921610856,7.17650921610856,7.01128427920116,7.1118559799274,17957.337769557,0.0,1.0
2007-10-12,9.99,9.99,9.76,9.88,4500,7.17650921610856,7.17650921610856,7.01128427920116,7.09748859410937,6264.18759403151,0.0,1.0
2007-10-15,9.97,9.97,9.8,9.8,2800,7.16214183029053,7.16214183029053,7.04001905083723,7.04001905083723,3897.71672517516,0.0,1.0
2007-10-16,9.93,9.93,9.72,9.9,3600,7.13340705865445,7.13340705865445,6.98254950756509,7.1118559799274,5011.35007522521,0.0,1.0
2007-10-17,9.9,9.9,9.87,9.9,3500,7.1118559799274,7.1118559799274,7.09030490120035,7.1118559799274,4872.14590646895,0.0,1.0
2007-10-18,10.01,10.05,9.86,9.99,9000,7.1908766019266,7.21961137356267,7.08312120829133,7.17650921610856,12528.375188063,0.0,1.0
2007-10-19,10.05,10.09,10.05,10.09,1700,7.21961137356267,7.24834614519874,7.21961137356267,7.24834614519874,2366.47086885635,0.0,1.0
2007-10-22,9.946,10.0,9.77,9.86,7100,7.14490096730888,7.18369290901758,7.01846797211017,7.08312120829133,9883.49598169416,0.0,1.0
2007-10-23,9.99,10.08,9.98,10.08,5100,7.17650921610856,7.24116245228972,7.16932552319954,7.24116245228972,7099.41260656904,0.0,1.0
2007-10-24,10.0,10.0,9.86,9.86,2900,7.18369290901758,7.18369290901758,7.08312120829133,7.08312120829133,4036.92089393141,0.0,1.0
2007-10-25,10.09,10.09,10.09,10.09,2900,7.24834614519874,7.24834614519874,7.24834614519874,7.24834614519874,4036.92089393141,0.0,1.0
2007-10-26,9.79,9.86,9.72,9.86,7200,7.03283535792821,7.08312120829133,6.98254950756509,7.08312120829133,10022.7001504504,0.0,1.0
2007-10-29,9.88,9.95,9.84,9.93,3300,7.09748859410937,7.14777444447249,7.0687538224733,7.13340705865445,4593.73756895644,0.0,1.0
2007-10-30,9.878,9.9,9.878,9.9,5400,7.09605185552756,7.1118559799274,7.09605185552756,7.1118559799274,7517.02511283781,0.0,1.0
2007-10-31,10.1,10.1,9.94,9.95,800,7.25552983810775,7.25552983810775,7.14059075156347,7.14777444447249,1113.63335005005,0.0,1.0
2007-11-01,9.91,10.03,9.67,9.75,2900,7.11903967283642,7.20524398774463,6.94663104302,7.00410058629214,4036.92089393141,0.0,1.0
2007-11-02,9.91,9.91,9.91,9.91,0,7.11903967283642,7.11903967283642,7.11903967283642,7.11903967283642,0,0.0,1.0
2007-11-05,10.0,10.0,9.74,9.78,9200,7.18369290901758,7.18369290901758,6.99691689338312,7.02565166501919,12806.7835255755,0.0,1.0
2007-11-06,9.86,9.98,9.78,9.82,2800,7.08312120829133,7.16932552319954,7.02565166501919,7.05438643665526,3897.71672517516,0.0,1.0
2007-11-07,9.99,9.99,9.55,9.7,3000,7.17650921610856,7.17650921610856,6.86042672811179,6.96818212174705,4176.12506268767,0.0,1.0
2007-11-08,9.88,9.98,9.56,9.98,5300,7.09748859410937,7.16932552319954,6.8676104210208,7.16932552319954,7377.82094408155,0.0,1.0
2007-11-09,9.5,9.83,9.5,9.6,5800,6.8245082635667,7.06157012956428,6.8245082635667,6.89634519265687,8073.84178786283,0.0,1.0
2007-11-12,9.458,9.73,9.18,9.49,14000,6.79433675334883,6.9897332004741,6.59463009047814,6.81732457065768,19488.5836258758,0.0,1.0
2007-11-13,9.48,9.48,9.46,9.46,300,6.81014087774866,6.81014087774866,6.79577349193063,6.79577349193063,417.612506268767,0.0,1.0
2007-11-14,9.29,9.49,9.29,9.48,300,6.67365071247733,6.81732457065768,6.67365071247733,6.81014087774866,417.612506268767,0.0,1.0
2007-11-15,9.11,9.21,9.07,9.21,25100,6.54434424011501,6.61618116920519,6.51560946847894,6.61618116920519,34940.2463578202,0.0,1.0
2007-11-16,9.22,9.26,9.0,9.21,1800,6.62336486211421,6.65209963375028,6.46532361811582,6.61618116920519,2505.6750376126,0.0,1.0
2007-11-19,8.49,9.0,8.45,9.0,23600,6.09895527975592,6.46532361811582,6.07022050811985,6.46532361811582,32852.1838264764,0.0,1.0
2007-11-20,8.7,8.79,8.59,8.7,29200,6.24981283084529,6.31446606702645,6.1707922088461,6.24981283084529,40647.6172768267,0.0,1.0
2007-11-21,9.82,10.2399,8.71,8.8,55500,7.05438643665526,7.35602970190491,6.25699652375431,6.32164975993547,77258.3136597219,0.0,1.0
2007-11-23,9.85,9.85,9.72,9.76,1300,7.07593751538231,7.07593751538231,6.98254950756509,7.01128427920116,1809.65419383132,0.0,1.0
2007-11-26,9.54,9.71,9.45,9.61,3900,6.85324303520277,6.97536581465607,6.78858979902161,6.90352888556589,5428.96258149397,0.0,1.0
2007-11-27,9.45,9.45,9.0,9.0,8300,6.78858979902161,6.78858979902161,6.46532361811582,6.46532361811582,11553.9460067692,0.0,1.0
2007-11-28,9.48,9.49,9.44,9.45,3200,6.81014087774866,6.81732457065768,6.78140610611259,6.78858979902161,4454.53340020018,0.0,1.0
2007-11-29,9.58,9.66,9.46,9.46,32700,6.88197780683884,6.93944735011098,6.79577349193063,6.79577349193063,45519.7631832956,0.0,1.0
2007-11-30,9.66,9.68,9.23,9.27,5100,6.93944735011098,6.95381473592902,6.63054855502322,6.65928332665929,7099.41260656904,0.0,1.0
2007-12-03,9.65,9.65,9.65,9.65,5100,6.93226365720196,6.93226365720196,6.93226365720196,6.93226365720196,7099.41260656904,0.0,1.0
2007-12-04,9.54,9.58,9.1501,9.26,3300,6.85324303520277,6.88197780683884,6.57315084868017,6.65209963375028,4593.73756895644,0.0,1.0
2007-12-05,9.49,9.5,9.25,9.5,13800,6.81732457065768,6.8245082635667,6.64491594084126,6.8245082635667,19210.1752883633,0.0,1.0
2007-12-06,9.69,9.69,9.2,9.25,19200,6.96099842883803,6.96099842883803,6.60899747629617,6.64491594084126,26727.2004012011,0.0,1.0
2007-12-07,10.09,10.09,9.2601,9.2601,2900,7.24834614519874,7.24834614519874,6.65217147067937,6.65217147067937,4036.92089393141,0.0,1.0
2007-12-10,9.33,9.9,9.33,9.9,8000,6.7023854841134,7.1118559799274,6.7023854841134,7.1118559799274,11136.3335005005,0.0,1.0
2007-12-11,9.01,9.52,8.5,8.84,31200,6.47250731102484,6.83887564938473,6.10613897266494,6.35038453157154,43431.7006519518,0.0,1.0
2007-12-12,9.2,9.2,8.75,8.75,2100,6.64491594084126,6.64491594084126,6.3198928785175,6.3198928785175,2907.48598959012,0.05,1.0
2007-12-13,9.41,9.55,8.97,9.2,1700,6.79659336992568,6.89771165598196,6.47879304232023,6.64491594084126,2353.6791344301,0.0,1.0
2007-12-14,9.05,9.74,8.75,9.5499,12900,6.53657492006668,7.03494361562977,6.3198928785175,6.89763942863478,17860.2710789107,0.0,1.0
2007-12-17,8.4,9.54,8.4,8.95,15100,6.0670971633768,6.89048892126365,6.0670971633768,6.46434757288362,20906.2087822909,0.0,1.0
2007-12-18,8.61,8.88,8.565,8.78,3500,6.21877459246122,6.41378842985548,6.18627228622885,6.34156108267242,4845.8099826502,0.0,1.0
2007-12-19,8.87,8.9,8.6,8.6,161100,6.40656569513717,6.42823389929209,6.21155185774292,6.21155185774292,223045.710915699,0.0,1.0
2007-12-20,9.0,9.12,8.54,8.9,26400,6.50046124647515,6.58713406309481,6.16821544943308,6.42823389929209,36551.2524405615,0.0,1.0
2007-12-21,9.54,9.63,8.41,8.41,7400,6.89048892126365,6.95549353372841,6.07431989809511,6.07431989809511,10245.4268204604,0.0,1.0
2007-12-24,9.53,9.74,9.13,9.13,800,6.88326618654535,7.03494361562977,6.59435679781312,6.59435679781312,1107.61371032004,0.0,1.0
2007-12-26,9.63,9.8799,9.63,9.8799,700,6.95549353372841,7.13598967433887,6.95549353372841,7.13598967433887,969.161996530039,0.0,1.0
2007-12-27,9.51,9.93,9.3816,9.45,6500,6.86882071710874,7.17217557527758,6.77608080332569,6.8254843087989,8999.36139635036,0.0,1.0
2007-12-28,9.63,9.9,9.31,9.31,2100,6.95549353372841,7.15050737112266,6.72436602274262,6.72436602274262,2907.48598959012,0.0,1.0
2007-12-31,9.86,9.8899,9.34,9.35,1000,7.12161643224944,7.14321240905717,6.74603422689754,6.75325696161585,1384.51713790006,0.0,1.0
2008-01-02,9.07,9.8784,9.01,9.62,25300,6.55102038950329,7.13490626413112,6.50768398119345,6.9482707990101,35028.2835888714,0.0,1.0
2008-01-03,9.17,9.46,9.0,9.26,5600,6.62324773668634,6.83270704351721,6.50046124647515,6.6882523491511,7753.29597224032,0.0,1.0
2008-01-04,9.45,9.48,9.32,9.45,2300,6.8254843087989,6.84715251295382,6.73158875746093,6.8254843087989,3184.38941717013,0.0,1.0
2008-01-07,9.52,9.52,9.3725,9.44,5500,6.87604345182704,6.87604345182704,6.76950811473203,6.8182615740806,7614.84425845031,0.0,1.0
2008-01-08,9.02,9.42,9.02,9.42,5000,6.51490671591176,6.80381610464399,6.51490671591176,6.80381610464399,6922.58568950028,0.0,1.0
2008-01-09,9.038,9.17,8.85,9.17,4100,6.52790763840471,6.62324773668634,6.39212022570056,6.62324773668634,5676.52026539023,0.0,1.0
2008-01-10,9.49,9.79,8.88,9.0,8400,6.85437524767213,7.0710572892213,6.41378842985548,6.50046124647515,11629.9439583605,0.0,1.0
2008-01-11,9.99,9.99,9.66,9.66,1900,7.21551198358741,7.21551198358741,6.97716173788332,6.97716173788332,2630.58256201011,0.0,1.0
2008-01-14,10.29,10.44,10.0,10.0,18200,7.43219402513658,7.54053504591117,7.22273471830572,7.22273471830572,25198.211909781,0.0,1.0
2008-01-15,10.12,10.4,10.12,10.2701,3700,7.30940753492539,7.51164410703795,7.30940753492539,7.41782078304715,5122.7134102302,0.0,1.0
2008-01-16,10.1099,10.65,10.02,10.41,3000,7.3021125728599,7.69221247499559,7.23718018774233,7.51886684175625,4153.55141370017,0.0,1.0
2008-01-17,9.97,10.45,9.85,10.45,1800,7.2010665141508,7.54775778062947,7.11439369753113,7.54775778062947,2492.1308482201,0.0,1.0
2008-01-18,10.16,10.16,9.47,9.76,3500,7.33829847379861,7.33829847379861,6.83992977823551,7.04938908506638,4845.8099826502,0.0,1.0
2008-01-22,10.29,10.29,8.85,8.86,700,7.43219402513658,7.43219402513658,6.39212022570056,6.39934296041887,969.16199653004,0.0,1.0
2008-01-23,9.86,9.86,9.5101,9.5101,700,7.12161643224944,7.12161643224944,6.86889294445592,6.86889294445592,969.161996530039,0.0,1.0
2008-01-24,9.86,10.09,9.71,9.71,900,7.12161643224944,7.28773933077047,7.01327541147485,7.01327541147485,1246.06542411005,0.0,1.0
2008-01-25,9.75,9.85,9.51,9.85,800,7.04216635034807,7.11439369753113,6.86882071710874,7.11439369753113,1107.61371032005,0.0,1.0
2008-01-28,9.75,9.83,9.11,9.11,2300,7.04216635034807,7.09994822809452,6.57991132837651,6.57991132837651,3184.38941717013,0.0,1.0
2008-01-29,9.58,9.7,9.18,9.18,2900,6.91937986013688,7.00605267675655,6.63047047140465,6.63047047140465,4015.09969991016,0.0,1.0
2008-01-30,9.69,9.74,9.52,9.69,1600,6.99882994203824,7.03494361562977,6.87604345182704,6.99882994203824,2215.22742064009,0.0,1.0
2008-01-31,9.7,9.7,9.69,9.69,1100,7.00605267675655,7.00605267675655,6.99882994203824,6.99882994203824,1522.96885169006,0.0,1.0
2008-02-01,9.9999,9.9999,9.5,9.51,3700,7.22266249095853,7.22266249095853,6.86159798239043,6.86882071710874,5122.71341023021,0.0,1.0
2008-02-04,9.98,9.98,9.68,9.81,1800,7.20828924886911,7.20828924886911,6.99160720731993,7.08550275865791,2492.1308482201,0.0,1.0
2008-02-05,9.98,9.98,9.98,9.98,700,7.20828924886911,7.20828924886911,7.20828924886911,7.20828924886911,969.161996530039,0.0,1.0
2008-02-06,9.9,9.9,9.42,9.8,4900,7.15050737112266,7.15050737112266,6.80381610464399,7.0782800239396,6784.13397571028,0.0,1.0
2008-02-07,9.423,9.97,9.31,9.46,3500,6.80598292505948,7.2010665141508,6.72436602274262,6.83270704351721,4845.80998265019,0.0,1.0
2008-02-08,9.9,9.92,9.7,9.92,3900,7.15050737112266,7.16495284055927,7.00605267675655,7.16495284055927,5399.61683781022,0.0,1.0
2008-02-11,9.98,9.98,9.48,9.96,500,7.20828924886911,7.20828924886911,6.84715251295382,7.1938437794325,692.258568950028,0.0,1.0
2008-02-12,9.49,9.89,9.31,9.89,2400,6.85437524767213,7.14328463640436,6.72436602274262,7.14328463640436,3322.84113096013,0.0,1.0
2008-02-13,9.75,9.75,9.6,9.7,3900,7.04216635034807,7.04216635034807,6.93382532957349,7.00605267675655,5399.61683781022,0.0,1.0
2008-02-14,9.75,9.75,9.75,9.75,4,7.04216635034807,7.04216635034807,7.04216635034807,7.04216635034807,5.53806855160023,0.0,1.0
2008-02-15,9.8,9.8,9.8,9.8,1100,7.0782800239396,7.0782800239396,7.0782800239396,7.0782800239396,1522.96885169006,0.0,1.0
2008-02-19,9.755,9.755,9.52,9.52,800,7.04577771770723,7.04577771770723,6.87604345182704,6.87604345182704,1107.61371032004,0.0,1.0
2008-02-20,9.76,9.8,9.5,9.79,4200,7.04938908506638,7.0782800239396,6.86159798239043,7.0710572892213,5814.97197918024,0.0,1.0
2008-02-21,9.75,9.83,9.5,9.68,7800,7.04216635034807,7.09994822809452,6.86159798239043,6.99160720731993,10799.2336756204,0.0,1.0
2008-02-22,9.79,9.84,9.79,9.83,2000,7.0710572892213,7.10717096281283,7.0710572892213,7.09994822809452,2769.03427580011,0.0,1.0
2008-02-25,9.774,9.8,9.52,9.8,1100,7.05950091367201,7.0782800239396,6.87604345182704,7.0782800239396,1522.96885169006,0.0,1.0
2008-02-26,9.75,9.795,9.65,9.65,1100,7.04216635034807,7.07466865658045,6.96993900316502,6.96993900316502,1522.96885169006,0.0,1.0
2008-02-27,9.84,9.84,9.6,9.75,2200,7.10717096281283,7.10717096281283,6.93382532957349,7.04216635034807,3045.93770338012,0.0,1.0
2008-02-28,9.83,9.83,9.504,9.504,3200,7.09994822809452,7.09994822809452,6.86448707627775,6.86448707627775,4430.45484128018,0.0,1.0
2008-02-29,9.743,9.79,9.01,9.01,1400,7.03711043604526,7.0710572892213,6.50768398119345,6.50768398119345,1938.32399306008,0.0,1.0
2008-03-03,9.8,9.8,9.14,9.14,17500,7.0782800239396,7.0782800239396,6.60157953253143,6.60157953253143,24229.049913251,0.0,1.0
2008-03-04,9.8,9.8,9.8,9.8,602,7.0782800239396,7.0782800239396,7.0782800239396,7.0782800239396,833.479317015834,0.0,1.0
2008-03-05,9.75,9.8,9.71,9.8,1000,7.04216635034807,7.0782800239396,7.01327541147485,7.0782800239396,1384.51713790006,0.0,1.0
2008-03-06,9.7,9.7,9.25,9.25,700,7.00605267675655,7.00605267675655,6.68102961443279,6.68102961443279,969.161996530039,0.0,1.0
2008-03-07,9.6,9.74,9.31,9.37,3000,6.93382532957349,7.03494361562977,6.72436602274262,6.76770243105246,4153.55141370017,0.0,1.0
2008-03-10,9.73,9.73,9.35,9.41,1000,7.02772088091146,7.02772088091146,6.75325696161585,6.79659336992568,1384.51713790006,0.0,1.0
2008-03-11,9.55,9.55,9.11,9.11,700,6.89771165598196,6.89771165598196,6.57991132837651,6.57991132837651,969.161996530039,0.0,1.0
2008-03-12,9.55,9.55,9.55,9.55,0,6.89771165598196,6.89771165598196,6.89771165598196,6.89771165598196,0,0.0,1.0
2008-03-13,9.55,9.55,9.55,9.55,0,6.89771165598196,6.89771165598196,6.89771165598196,6.89771165598196,0,0.0,1.0
2008-03-14,9.64,9.64,9.64,9.64,400,6.96271626844671,6.96271626844671,6.96271626844671,6.96271626844671,553.806855160023,0.0,1.0
2008-03-17,9.5,9.5,8.41,8.85,1900,6.86159798239043,6.86159798239043,6.07431989809511,6.39212022570056,2630.58256201011,0.0,1.0
2008-03-18,9.01,9.33,9.01,9.33,400,6.55102038950329,6.78368704040684,6.55102038950329,6.78368704040684,550.143303747718,0.06,1.0
2008-03-19,9.6,9.72,9.6,9.71,6300,6.97999952710672,7.06724952119556,6.97999952710672,7.05997868835482,8664.75703402656,0.0,1.0
2008-03-20,9.49,9.5,8.85,8.93,2800,6.90002036585862,6.90729119869936,6.43468706405151,6.4928537267774,3851.00312623403,0.0,1.0
2008-03-24,8.61,9.16,8.32,9.16,20000,6.26018707587384,6.66008288211433,6.04933292349249,6.66008288211433,27507.1651873859,0.0,1.0
2008-03-25,9.14,9.18,8.62,8.62,2300,6.64554121643286,6.6746245477958,6.26745790871458,6.26745790871458,3163.32399654938,0.0,1.0
2008-03-26,9.3,9.3,8.69,8.72,65100,6.76187454188464,6.76187454188464,6.31835373859973,6.34016623712194,89535.822684941,0.0,1.0
2008-03-27,9.25,9.25,9.136,9.25,3600,6.72552037768095,6.72552037768095,6.64263288329656,6.72552037768095,4951.28973372946,0.0,1.0
2008-03-28,9.0,9.0,9.0,9.0,2300,6.54374955666255,6.54374955666255,6.54374955666255,6.54374955666255,3163.32399654938,0.0,1.0
2008-03-31,8.95,9.0,8.95,9.0,4500,6.50739539245887,6.54374955666255,6.50739539245887,6.54374955666255,6189.11216716183,0.0,1.0
2008-04-01,8.95,8.95,8.75,8.95,2800,6.50739539245887,6.50739539245887,6.36197873564415,6.50739539245887,3851.00312623403,0.0,1.0
2008-04-02,8.6,9.15,8.5,9.08,37000,6.2529162430331,6.65281204927359,6.18020791462574,6.60191621938844,50888.2555966639,0.0,1.0
2008-04-03,8.98,8.98,8.98,8.98,100,6.52920789098108,6.52920789098108,6.52920789098108,6.52920789098108,137.535825936929,0.0,1.0
2008-04-04,8.9,8.95,8.9,8.92,1800,6.47104122825519,6.50739539245887,6.47104122825519,6.48558289393666,2475.64486686473,0.0,1.0
2008-04-07,8.595,8.9,8.5,8.9,900,6.24928082661274,6.47104122825519,6.18020791462574,6.47104122825519,1237.82243343236,0.0,1.0
2008-04-08,8.9,8.9,8.6,8.8,1000,6.47104122825519,6.47104122825519,6.2529162430331,6.39833289984783,1375.35825936929,0.0,1.0
2008-04-09,8.7,8.7,8.41,8.62,8600,6.32562457144047,6.32562457144047,6.11477041905912,6.26745790871458,11828.0810305759,0.0,1.0
2008-04-10,8.62,8.62,8.56,8.56,200,6.26745790871458,6.26745790871458,6.22383291167016,6.22383291167016,275.071651873859,0.0,1.0
2008-04-11,8.52,8.62,7.86,8.51,7900,6.19474958030721,6.26745790871458,5.71487461281863,6.18747874746648,10865.3302490174,0.0,1.0
2008-04-14,8.5499,8.5499,8.23,8.53,1800,6.21648937050101,6.21648937050101,5.98389542792587,6.20202041314795,2475.64486686473,0.0,1.0
2008-04-15,8.54,8.54,8.3,8.3,300,6.20929124598869,6.20929124598869,6.03479125781102,6.03479125781102,412.607477810788,0.0,1.0
2008-04-16,8.55,8.55,8.47,8.53,1500,6.21656207882942,6.21656207882942,6.15839541610353,6.20202041314795,2063.03738905394,0.0,1.0
2008-04-17,8.34,8.56,8.34,8.56,400,6.06387458917396,6.22383291167016,6.06387458917396,6.22383291167016,550.143303747718,0.0,1.0
2008-04-18,8.48,8.48,8.48,8.48,100,6.16566624894427,6.16566624894427,6.16566624894427,6.16566624894427,137.535825936929,0.0,1.0
2008-04-21,8.48,8.49,8.35,8.49,1200,6.16566624894427,6.17293708178501,6.0711454220147,6.17293708178501,1650.42991124315,0.0,1.0
2008-04-22,8.46,8.46,8.27,8.27,1100,6.1511245832628,6.1511245832628,6.01297875928881,6.01297875928881,1512.89408530622,0.0,1.0
2008-04-23,8.4,8.45,8.35,8.45,12000,6.10749958621838,6.14385375042206,6.0711454220147,6.14385375042206,16504.2991124315,0.0,1.0
2008-04-24,8.46,8.46,8.4,8.4,4400,6.1511245832628,6.1511245832628,6.10749958621838,6.10749958621838,6051.5763412249,0.0,1.0
2008-04-25,8.46,8.46,8.46,8.46,0,6.1511245832628,6.1511245832628,6.1511245832628,6.1511245832628,0,0.0,1.0
2008-04-28,8.4,8.46,8.4,8.4,800,6.10749958621838,6.1511245832628,6.10749958621838,6.10749958621838,1100.28660749544,0.0,1.0
2008-04-29,8.4,8.4,8.4,8.4,5000,6.10749958621838,6.10749958621838,6.10749958621838,6.10749958621838,6876.79129684647,0.0,1.0
2008-04-30,8.43,8.44,8.4,8.4,700,6.12931208474059,6.13658291758132,6.10749958621838,6.10749958621838,962.750781558506,0.0,1.0
2008-05-01,8.45,8.45,8.4,8.4,2604,6.14385375042206,6.14385375042206,6.10749958621838,6.10749958621838,3581.43290739764,0.0,1.0
2008-05-02,8.4,8.4,8.4,8.4,220,6.10749958621838,6.10749958621838,6.10749958621838,6.10749958621838,302.578817061245,0.0,1.0
2008-05-05,8.51,8.562,8.4,8.481,7300,6.18747874746648,6.22528707823831,6.10749958621838,6.16639333222834,10040.1152933958,0.0,1.0
2008-05-06,8.6,8.73,8.5,8.5,7400,6.2529162430331,6.34743706996267,6.18020791462574,6.18020791462574,10177.6511193328,0.0,1.0
2008-05-07,9.0,9.02,8.6,8.78,9000,6.54374955666255,6.55829122234402,6.2529162430331,6.38379123416635,12378.2243343237,0.0,1.0
2008-05-08,9.25,9.31,9.2,9.2,500,6.72552037768095,6.76914537472537,6.68916621347727,6.68916621347727,687.679129684648,0.0,1.0
2008-05-09,9.27,9.27,8.6,8.65,2000,6.74006204336243,6.74006204336243,6.2529162430331,6.28927040723678,2750.71651873859,0.0,1.0
2008-05-12,8.99,9.05,8.99,9.05,400,6.53647872382181,6.58010372086623,6.53647872382181,6.58010372086623,550.143303747718,0.0,1.0
2008-05-13,9.81,9.85,8.52,8.84,3700,7.13268701676218,7.16177034812512,6.19474958030721,6.42741623121077,5088.82555966639,0.0,1.0
2008-05-14,10.1,10.18,9.94,10.17,6400,7.34354116914353,7.40170783186942,7.22720784369175,7.39443699902868,8802.29285996349,0.0,1.0
2008-05-15,10.0,10.1,9.53,10.07,2600,7.27083284073617,7.34354116914353,6.92910369722157,7.32172867062132,3575.93147436017,0.0,1.0
2008-05-16,10.04,10.19,9.75,9.84,4100,7.29991617209911,7.40897866471015,7.08906201971776,7.15449951528439,5638.96886341411,0.0,1.0
2008-05-19,10.0,10.05,10.0,10.01,1200,7.27083284073617,7.30718700493985,7.27083284073617,7.2781036735769,1650.42991124315,0.0,1.0
2008-05-20,10.0,10.3799,9.99,10.05,4300,7.27083284073617,7.54705178035573,7.26356200789543,7.30718700493985,5914.04051528797,0.0,1.0
2008-05-21,10.38,10.38,9.75,10.15,7300,7.54712448868414,7.54712448868414,7.08906201971776,7.37989533334721,10040.1152933959,0.0,1.0
2008-05-22,10.2,10.43,10.2,10.43,2900,7.41624949755089,7.58347865288782,7.41624949755089,7.58347865288782,3988.53895217095,0.0,1.0
2008-05-23,10.0,10.25,9.85,9.92,2475,7.27083284073617,7.45260366175457,7.16177034812512,7.21266617801028,3404.011691939,0.0,1.0
2008-05-27,9.98,10.03,9.98,10.03,3200,7.2562911750547,7.29264533925838,7.2562911750547,7.29264533925838,4401.14642998174,0.0,1.0
2008-05-28,10.0,10.0,9.62,9.81,1300,7.27083284073617,7.27083284073617,6.99454119278819,7.13268701676218,1787.96573718008,0.0,1.0
2008-05-29,10.0,10.0,10.0,10.0,0,7.27083284073617,7.27083284073617,7.27083284073617,7.27083284073617,0,0.0,1.0
2008-05-30,10.03,10.03,9.75,9.75,1600,7.29264533925838,7.29264533925838,7.08906201971776,7.08906201971776,2200.57321499087,0.0,1.0
2008-06-02,10.03,10.03,10.03,10.03,0,7.29264533925838,7.29264533925838,7.29264533925838,7.29264533925838,0,0.0,1.0
2008-06-03,9.95,9.95,9.75,9.75,300,7.23447867653249,7.23447867653249,7.08906201971776,7.08906201971776,412.607477810788,0.0,1.0
2008-06-04,9.95,9.95,9.77,9.77,3300,7.23447867653249,7.23447867653249,7.10360368539923,7.10360368539923,4538.68225591867,0.0,1.0
2008-06-05,9.92,9.92,9.92,9.92,100,7.21266617801028,7.21266617801028,7.21266617801028,7.21266617801028,137.535825936929,0.0,1.0
2008-06-06,9.5,9.95,9.09,9.75,10200,6.90729119869936,7.23447867653249,6.60918705222918,7.08906201971776,14028.6542455668,0.0,1.0
2008-06-09,9.5,9.51,8.41,9.36,800,6.90729119869936,6.9145620315401,6.11477041905912,6.80549953892905,1100.28660749544,0.0,1.0
2008-06-10,9.89,9.94,9.89,9.9,500,7.19085367948807,7.22720784369175,7.19085367948807,7.19812451232881,687.679129684647,0.0,1.0
2008-06-11,9.9,9.94,9.44,9.44,1200,7.24174950937322,7.27100910335049,6.90526417863467,6.90526417863467,1640.48756238024,0.06,1.0
2008-06-12,9.84,9.86,9.01,9.55,10300,7.19786011840732,7.21248991539596,6.59072354337906,6.98572806207215,14080.8515770971,0.0,1.0
2008-06-13,9.84,9.84,9.84,9.84,0,7.19786011840732,7.19786011840732,7.19786011840732,7.19786011840732,0,0.0,1.0
2008-06-16,9.63,9.63,9.63,9.63,37,7.04424725002668,7.04424725002668,7.04424725002668,7.04424725002668,50.5816998400575,0.0,1.0
2008-06-17,9.8,9.8,9.11,9.11,300,7.16860052443006,7.16860052443006,6.66387252832223,6.66387252832223,410.121890595061,0.0,1.0
2008-06-18,9.25,9.8,9.25,9.79,1500,6.76628110724266,7.16860052443006,6.76628110724266,7.16128562593574,2050.6094529753,0.0,1.0
2008-06-19,9.65,9.87,9.5,9.87,2100,7.05887704701531,7.21980481389027,6.94915356960057,7.21980481389027,2870.85323416543,0.0,1.0
2008-06-20,9.826,9.88,9.7,9.7,2200,7.18761926051528,7.22711971238459,7.09545153948689,7.09545153948689,3007.56053103045,0.0,1.0
2008-06-23,9.16,9.51,9.01,9.29,1500,6.70044702079381,6.95646846809488,6.59072354337906,6.79554070121992,2050.6094529753,0.0,1.0
2008-06-24,9.16,9.16,9.16,9.16,200,6.70044702079381,6.70044702079381,6.70044702079381,6.70044702079381,273.414593730041,0.0,1.0
2008-06-25,9.39,9.39,9.39,9.39,100,6.86868968616309,6.86868968616309,6.86868968616309,6.86868968616309,136.70729686502,0.0,1.0
2008-06-26,9.49,9.49,9.0,9.48,2200,6.94183867110625,6.94183867110625,6.58340864488475,6.93452377261193,3007.56053103045,0.0,1.0
2008-06-27,9.64,9.64,9.64,9.64,100,7.051562148521,7.051562148521,7.051562148521,7.051562148521,136.70729686502,0.0,1.0
2008-06-30,9.64,9.64,9.64,9.64,0,7.051562148521,7.051562148521,7.051562148521,7.051562148521,0,0.0,1.0
2008-07-01,9.03,9.68,9.0,9.0,1600,6.6053533403677,7.08082174249826,6.58340864488475,6.58340864488475,2187.31674984032,0.0,1.0
2008-07-02,9.25,9.65,9.25,9.25,2900,6.76628110724266,7.05887704701531,6.76628110724266,6.76628110724266,3964.51160908559,0.0,1.0
2008-07-03,9.58,9.58,8.91,9.19,5600,7.0076727575551,7.0076727575551,6.5175745584359,6.72239171627676,7655.60862444113,0.0,1.0
2008-07-07,9.59,9.59,9.0,9.43,600,7.01498765604942,7.01498765604942,6.58340864488475,6.89794928014035,820.243781190121,0.0,1.0
2008-07-08,9.34,9.34,8.83,8.91,10500,6.83211519369151,6.83211519369151,6.45905537048137,6.5175745584359,14354.2661708271,0.0,1.0
2008-07-09,9.14,9.23,8.784,9.23,400,6.68581722380518,6.75165131025403,6.42540683740751,6.75165131025403,546.829187460081,0.0,1.0
2008-07-10,9.0,9.1,8.66,9.0,1700,6.58340864488475,6.65655762982791,6.33470209607799,6.58340864488475,2324.02404670534,0.0,1.0
2008-07-11,8.99,8.99,8.71,8.76,400,6.57609374639043,6.57609374639043,6.37127658854957,6.40785108102116,546.829187460081,0.0,1.0
2008-07-14,8.62,8.7,8.5,8.7,2400,6.30544250210072,6.36396169005526,6.21766372016893,6.36396169005526,3280.97512476049,0.0,1.0
2008-07-15,9.0,9.0,8.55,8.55,1000,6.58340864488475,6.58340864488475,6.25423821264051,6.25423821264051,1367.0729686502,0.0,1.0
2008-07-16,9.0,9.0,9.0,9.0,16,6.58340864488475,6.58340864488475,6.58340864488475,6.58340864488475,21.8731674984032,0.0,1.0
2008-07-17,9.0,9.0,9.0,9.0,0,6.58340864488475,6.58340864488475,6.58340864488475,6.58340864488475,0,0.0,1.0
2008-07-18,9.0,9.0,8.55,8.58,2900,6.58340864488475,6.58340864488475,6.25423821264051,6.27618290812346,3964.51160908559,0.0,1.0
2008-07-21,9.0,9.0,9.0,9.0,200,6.58340864488475,6.58340864488475,6.58340864488475,6.58340864488475,273.41459373004,0.0,1.0
2008-07-22,8.88,8.9,8.81,8.89,2100,6.49562986295295,6.51025965994158,6.44442557349274,6.50294476144727,2870.85323416543,0.0,1.0
2008-07-23,8.85,8.85,8.85,8.85,300,6.47368516747,6.47368516747,6.47368516747,6.47368516747,410.121890595061,0.0,1.0
2008-07-24,8.5,8.8,8.49,8.8,5800,6.21766372016893,6.43711067499842,6.21034882167461,6.43711067499842,7929.02321817117,0.0,1.0
2008-07-25,8.7,8.7,8.55,8.61,900,6.36396169005526,6.36396169005526,6.25423821264051,6.29812760360641,1230.36567178518,0.0,1.0
2008-07-28,8.7,8.7,8.7,8.7,700,6.36396169005526,6.36396169005526,6.36396169005526,6.36396169005526,956.951078055141,0.0,1.0
2008-07-29,8.25,8.87,8.25,8.87,3100,6.03479125781102,6.48831496445863,6.03479125781102,6.48831496445863,4237.92620281563,0.0,1.0
2008-07-30,8.51,8.51,8.31,8.31,400,6.22497861866325,6.22497861866325,6.07868064877692,6.07868064877692,546.829187460081,0.0,1.0
2008-07-31,8.6,8.6,8.5,8.5,2600,6.29081270511209,6.29081270511209,6.21766372016893,6.21766372016893,3554.38971849053,0.0,1.0
2008-08-01,8.52,9.0,8.51,8.51,6700,6.23229351715756,6.58340864488475,6.22497861866325,6.22497861866325,9159.38888995636,0.0,1.0
2008-08-04,8.55,8.75,8.22,8.29,2900,6.25423821264051,6.40053618252684,6.01284656232807,6.06405085178828,3964.51160908559,0.0,1.0
2008-08-05,9.15,9.31,8.25,8.74,2300,6.69313212229949,6.81017049820856,6.03479125781102,6.39322128403252,3144.26782789547,0.0,1.0
2008-08-06,9.3,9.39,9.02,9.14,13000,6.80285559971424,6.86868968616309,6.59803844187338,6.68581722380518,17771.9485924526,0.0,1.0
2008-08-07,9.315,9.39,9.29,9.29,2700,6.81382794745571,6.86868968616309,6.79554070121992,6.79554070121992,3691.09701535555,0.0,1.0
2008-08-08,9.0,9.35,8.87,8.87,2800,6.58340864488475,6.83943009218582,6.48831496445863,6.48831496445863,3827.80431222057,0.0,1.0
2008-08-11,8.87,9.31,8.56,8.84,5000,6.48831496445863,6.81017049820856,6.26155311113483,6.46637026897569,6835.36484325102,0.0,1.0
2008-08-12,8.87,8.87,8.87,8.87,0,6.48831496445863,6.48831496445863,6.48831496445863,6.48831496445863,0,0.0,1.0
2008-08-13,9.23,9.24,8.4,8.51,6300,6.75165131025403,6.75896620874834,6.14451473522577,6.22497861866325,8612.55970249627,0.0,1.0
2008-08-14,9.38,9.38,8.82,8.85,3000,6.86137478766877,6.86137478766877,6.45174047198705,6.47368516747,4101.21890595061,0.0,1.0
2008-08-15,9.45,9.45,9.4,9.4,500,6.91257907712899,6.91257907712899,6.8760045846574,6.8760045846574,683.536484325101,0.0,1.0
2008-08-18,9.45,9.45,9.45,9.45,0,6.91257907712899,6.91257907712899,6.91257907712899,6.91257907712899,0,0.0,1.0
2008-08-19,9.35,9.35,9.01,9.01,1300,6.83943009218582,6.83943009218582,6.59072354337906,6.59072354337906,1777.19485924526,0.0,1.0
2008-08-20,9.66,9.84,9.385,9.49,5500,7.06619194550963,7.19786011840732,6.86503223691593,6.94183867110625,7518.90132757611,0.0,1.0
2008-08-21,9.77,9.84,9.64,9.79,4200,7.14665582894711,7.19786011840732,7.051562148521,7.16128562593574,5741.70646833085,0.0,1.0
2008-08-22,9.77,9.77,9.77,9.77,0,7.14665582894711,7.14665582894711,7.14665582894711,7.14665582894711,0,0.0,1.0
2008-08-25,9.75,9.75,9.75,9.75,300,7.13202603195848,7.13202603195848,7.13202603195848,7.13202603195848,410.121890595061,0.0,1.0
2008-08-26,9.75,9.75,9.75,9.75,0,7.13202603195848,7.13202603195848,7.13202603195848,7.13202603195848,0,0.0,1.0
2008-08-27,9.46,9.47,9.45,9.47,4500,6.9198939756233,6.92720887411762,6.91257907712899,6.92720887411762,6151.82835892591,0.0,1.0
2008-08-28,9.065,9.16,9.065,9.16,6400,6.6309554850978,6.70044702079381,6.6309554850978,6.70044702079381,8749.2669993613,0.0,1.0
2008-08-29,9.38,9.38,9.35,9.35,1200,6.86137478766877,6.86137478766877,6.83943009218582,6.83943009218582,1640.48756238024,0.0,1.0
2008-09-02,9.25,9.35,9.15,9.16,2100,6.76628110724266,6.83943009218582,6.69313212229949,6.70044702079381,2870.85323416542,0.0,1.0
2008-09-03,9.3,9.3,9.25,9.25,2300,6.80285559971424,6.80285559971424,6.76628110724266,6.76628110724266,3144.26782789547,0.0,1.0
2008-09-04,9.3,9.3,9.3,9.3,4000,6.80285559971424,6.80285559971424,6.80285559971424,6.80285559971424,5468.29187460081,0.0,1.0
2008-09-05,9.45,9.49,9.1665,9.25,8000,6.91257907712899,6.94183867110625,6.70520170481512,6.76628110724266,10936.5837492016,0.0,1.0
2008-09-08,9.45,9.45,9.45,9.45,0,6.91257907712899,6.91257907712899,6.91257907712899,6.91257907712899,0,0.0,1.0
2008-09-09,10.0,10.0,9.5,9.5,6900,7.31489849431639,7.31489849431639,6.94915356960057,6.94915356960057,9432.8034836864,0.0,1.0
2008-09-10,9.96,9.97,9.95,9.95,1000,7.32952829130502,7.33688725545292,7.32216932715712,7.32216932715712,1358.88690296966,0.06,1.0
2008-09-11,9.02,10.0,9.01,9.55,19300,6.63778566140274,7.35896414789661,6.63042669725484,7.02781076124126,26226.5172273145,0.0,1.0
2008-09-12,9.68,9.68,9.68,9.68,100,7.12347729516391,7.12347729516391,7.12347729516391,7.12347729516391,135.888690296966,0.0,1.0
2008-09-15,9.68,9.68,9.68,9.68,0,7.12347729516391,7.12347729516391,7.12347729516391,7.12347729516391,0,0.0,1.0
2008-09-16,8.82,8.93,8.49,8.49,420,6.49060637844481,6.57155498407167,6.24776056156422,6.24776056156422,570.732499247258,0.0,1.0
2008-09-17,8.49,8.55,8.49,8.55,200,6.24776056156422,6.2919143464516,6.24776056156422,6.2919143464516,271.777380593932,0.0,1.0
2008-09-18,8.8268,8.8899,8.49,8.49,2800,6.49561047406538,6.5420455378386,6.24776056156422,6.24776056156422,3804.88332831505,0.0,1.0
2008-09-19,8.73,8.9899,8.68,8.9899,6600,6.42437570111374,6.61563517931757,6.38758088037425,6.61563517931757,8968.65355959977,0.0,1.0
2008-09-22,8.99,8.99,8.99,8.99,200,6.61570876895905,6.61570876895905,6.61570876895905,6.61570876895905,271.777380593932,0.0,1.0
2008-09-23,9.45,9.63,8.7,8.7,3200,6.95422111976229,7.08668247442443,6.40229880867005,6.40229880867005,4348.43808950292,0.0,1.0
2008-09-24,9.43,9.43,8.75,8.76,1200,6.9395031914665,6.9395031914665,6.43909362940953,6.44645259355743,1630.66428356359,0.0,1.0
2008-09-25,9.2,9.2,8.81,8.84,1900,6.77024701606488,6.77024701606488,6.48324741429691,6.5053243067406,2581.88511564236,0.0,1.0
2008-09-26,8.99,9.14,8.69,8.69,2800,6.61570876895905,6.7260932311775,6.39493984452215,6.39493984452215,3804.88332831505,0.0,1.0
2008-09-29,9.0,9.4,8.71,9.4,2500,6.62306773310695,6.91742629902281,6.40965777281794,6.91742629902281,3397.21725742415,0.0,1.0
2008-09-30,9.39,9.39,9.0,9.0,900,6.91006733487491,6.91006733487491,6.62306773310695,6.62306773310695,1222.9982126727,0.0,1.0
2008-10-01,9.39,9.39,9.39,9.39,35,6.91006733487491,6.91006733487491,6.91006733487491,6.91006733487491,47.5610416039382,0.0,1.0
2008-10-02,9.0,9.48,8.5,9.48,1500,6.62306773310695,6.97629801220598,6.25511952571212,6.97629801220598,2038.33035445449,0.0,1.0
2008-10-03,8.49,8.75,8.49,8.5,4200,6.24776056156422,6.43909362940953,6.24776056156422,6.25511952571212,5707.32499247258,0.0,1.0
2008-10-06,7.5001,8.4,7.5001,8.4,8100,5.51929670056393,6.18152988423315,5.51929670056393,6.18152988423315,11006.9839140543,0.0,1.0
2008-10-07,7.5,7.7,7.3,7.51,1600,5.51922311092245,5.66640239388039,5.37204382796452,5.52658207507035,2174.21904475146,0.0,1.0
2008-10-08,6.59,7.15,6.0,7.01,23700,4.84955737346386,5.26165936574607,4.41537848873796,5.15863386767552,32205.619600381,0.0,1.0
2008-10-09,6.0,6.89,6.0,6.8,10100,4.41537848873796,5.07032629790076,4.41537848873796,5.00409562056969,13724.7577199936,0.0,1.0
2008-10-10,6.0,6.0,6.0,6.0,21800,4.41537848873796,4.41537848873796,4.41537848873796,4.41537848873796,29623.7344847387,0.0,1.0
2008-10-13,8.0,8.46,5.95,5.95,22000,5.88717131831728,6.22568366912053,4.37858366799848,4.37858366799848,29895.5118653326,0.0,1.0
2008-10-14,7.7,9.9,7.5,9.9,44500,5.66640239388039,7.28537450641764,5.51922311092245,7.28537450641764,60470.4671821499,0.0,1.0
2008-10-15,7.19,7.75,6.685,7.75,15700,5.29109522233766,5.70319721461987,4.91946753286888,5.70319721461987,21334.5243766237,0.0,1.0
2008-10-16,7.19,7.19,7.19,7.19,0,5.29109522233766,5.29109522233766,5.29109522233766,5.29109522233766,0,0.0,1.0
2008-10-17,7.25,7.25,6.755,6.755,1400,5.33524900722504,5.33524900722504,4.97098028190416,4.97098028190416,1902.44166415753,0.0,1.0
2008-10-20,8.18,8.49,7.2,7.2,7800,6.01963267297942,6.24776056156422,5.29845418648556,5.29845418648556,10599.3178431634,0.0,1.0
2008-10-21,8.74,9.0,8.12,8.28,2600,6.43173466526163,6.62306773310695,5.97547888809204,6.09322231445839,3533.10594772112,0.0,1.0
2008-10-22,8.0,8.99,8.0,8.98,1900,5.88717131831728,6.61570876895905,5.88717131831728,6.60834980481115,2581.88511564236,0.0,1.0
2008-10-23,8.0,8.0,8.0,8.0,0,5.88717131831728,5.88717131831728,5.88717131831728,5.88717131831728,0,0.0,1.0
2008-10-24,8.17,8.17,7.4,7.4,1700,6.01227370883153,6.01227370883153,5.44563346944349,5.44563346944349,2310.10773504843,0.0,1.0
2008-10-27,7.55,7.55,7.08,7.125,2000,5.55601793166194,5.55601793166194,5.2101466167108,5.24326195537633,2717.77380593932,0.0,1.0
2008-10-28,7.2,7.2,7.2,7.2,5000,5.29845418648556,5.29845418648556,5.29845418648556,5.29845418648556,6794.43451484831,0.0,1.0
2008-10-29,7.2,7.2,7.2,7.2,0,5.29845418648556,5.29845418648556,5.29845418648556,5.29845418648556,0,0.0,1.0
2008-10-30,7.085,7.085,7.085,7.085,400,5.21382609878475,5.21382609878475,5.21382609878475,5.21382609878475,543.554761187864,0.0,1.0
2008-10-31,7.81,7.81,7.06,7.8,900,5.74735099950725,5.74735099950725,5.195428688415,5.73999203535935,1222.9982126727,0.0,1.0
2008-11-03,7.24,7.33,6.49,7.08,30600,5.32789004307714,5.39412072040821,4.7759677319849,5.2101466167108,41581.9392308717,0.0,1.0
2008-11-04,7.39,7.74,6.7501,6.7501,2300,5.43827450529559,5.69583825047197,4.96737438947169,4.96737438947169,3125.43987683022,0.0,1.0
2008-11-05,7.1,7.4,7.1,7.11,9000,5.22486454500659,5.44563346944349,5.22486454500659,5.23222350915449,12229.982126727,0.0,1.0
2008-11-06,7.35,7.74,6.75,7.0,28800,5.40883864870401,5.69583825047197,4.96730079983021,5.15127490352762,39135.9428055262,0.0,1.0
2008-11-07,7.2,7.2,7.17,7.17,200,5.29845418648556,5.29845418648556,5.27637729404187,5.27637729404187,271.777380593932,0.0,1.0
2008-11-10,7.21,7.49,7.21,7.46,900,5.30581315063345,5.51186414677456,5.30581315063345,5.48978725433087,1222.9982126727,0.0,1.0
2008-11-11,7.21,7.21,7.21,7.21,0,5.30581315063345,5.30581315063345,5.30581315063345,5.30581315063345,0,0.0,1.0
2008-11-12,7.21,7.21,6.9,6.9101,10500,5.30581315063345,5.30581315063345,5.07768526204866,5.08511781583803,14268.3124811815,0.0,1.0
2008-11-13,6.6,6.78,6.6,6.78,9600,4.85691633761176,4.9893776922739,4.85691633761176,4.9893776922739,13045.3142685088,0.0,1.0
2008-11-14,6.5201,6.81,6.5201,6.81,400,4.79811821407007,5.01145458471759,4.79811821407007,5.01145458471759,543.554761187865,0.0,1.0
2008-11-17,6.51,6.5336,6.51,6.5336,9600,4.79068566028069,4.80805281566973,4.79068566028069,4.80805281566973,13045.3142685088,0.0,1.0
2008-11-18,6.5,6.53,6.5,6.53,200,4.78332669613279,4.80540358857648,4.78332669613279,4.80540358857648,271.777380593933,0.0,1.0
2008-11-19,6.1,6.5,5.95,6.5,7100,4.48896813021693,4.78332669613279,4.37858366799848,4.78332669613279,9648.0970110846,0.0,1.0
2008-11-20,5.99,6.46,5.934,6.46,2900,4.40801952459007,4.75389083954121,4.36680932536185,4.75389083954121,3940.77201861202,0.0,1.0
2008-11-21,6.12,6.12,5.9,6.0,19900,4.50368605851272,4.50368605851272,4.341788847259,4.41537848873796,27041.8493690963,0.0,1.0
2008-11-24,5.64,6.39,5.6,6.25,2400,4.15045577941369,4.70237809050593,4.1210199228221,4.59935259243538,3261.32856712719,0.0,1.0
2008-11-25,5.99,5.99,5.93,5.98,400,4.40801952459007,4.40801952459007,4.36386573970269,4.40066056044217,543.554761187865,0.0,1.0
2008-11-26,6.14,6.46,5.8,6.11,18100,4.51840398680852,4.75389083954121,4.26819920578003,4.49632709436483,24595.8529437509,0.0,1.0
2008-11-28,5.75,5.78,5.75,5.78,900,4.23140438504055,4.25348127748424,4.23140438504055,4.25348127748424,1222.9982126727,0.0,1.0
2008-12-01,5.72,6.48,5.71,5.71,2000,4.20932749259686,4.768608767837,4.20196852844896,4.20196852844896,2717.77380593932,0.0,1.0
2008-12-02,6.0,6.06,5.75,5.75,1500,4.41537848873796,4.45953227362534,4.23140438504055,4.23140438504055,2038.3303544545,0.0,1.0
2008-12-03,6.0,6.0,5.97,6.0,6100,4.41537848873796,4.41537848873796,4.39330159629427,4.41537848873796,8289.21010811495,0.0,1.0
2008-12-04,5.65,6.0,5.61,5.61,11500,4.15781474356158,4.41537848873796,4.12837888697,4.12837888697,15627.1993841511,0.0,1.0
2008-12-05,6.48,6.48,5.75,5.75,800,4.768608767837,4.768608767837,4.23140438504055,4.23140438504055,1087.10952237573,0.0,1.0
2008-12-08,6.5,6.62,6.0,6.62,6700,4.78332669613279,4.87163426590755,4.41537848873796,4.87163426590755,9104.54224989675,0.0,1.0
2008-12-09,5.95,6.04,5.76,6.04,8500,4.37858366799848,4.44481434532955,4.23876334918844,4.44481434532955,11550.5386752421,0.0,1.0
2008-12-10,5.95,5.95,5.95,5.95,0,4.42273745288586,4.42273745288586,4.42273745288586,4.42273745288586,0,0.06,1.0
2008-12-11,5.95,5.95,5.95,5.95,0,4.42273745288586,4.42273745288586,4.42273745288586,4.42273745288586,0,0.0,1.0
2008-12-12,6.24,6.41,6.08,6.41,800,4.63829944638786,4.76466337361317,4.51936869135227,4.76466337361317,1076.25651549677,0.0,1.0
2008-12-15,6.21,6.41,5.8499,5.91,3600,4.61599992981869,4.76466337361317,4.34833139926672,4.39300476412696,4843.15431973547,0.0,1.0
2008-12-16,6.19,6.2,5.76,5.85,17900,4.60113358543924,4.60856675762896,4.2815071812811,4.34840573098862,24081.2395342402,0.0,1.0
2008-12-17,6.355,6.39,6.0,6.39,2400,4.72378092656969,4.74979702923372,4.45990331383448,4.74979702923372,3228.76954649031,0.0,1.0
2008-12-18,6.237,6.3,5.91,6.3,2900,4.63606949473094,4.6828984795262,4.39300476412696,4.6828984795262,3901.4298686758,0.0,1.0
2008-12-19,5.55,6.2801,5.5,6.27,20900,4.12541056529689,4.66810646686865,4.08824470434827,4.66059896295703,28117.2014673532,0.0,1.0
2008-12-22,6.19,6.29,5.44,5.85,13800,4.60113358543924,4.67546530733648,4.04364567120993,4.34840573098862,18565.4248923193,0.0,1.0
2008-12-23,6.25,6.25,5.73,5.95,8700,4.64573261857758,4.64573261857758,4.25920766471193,4.42273745288586,11704.2896060274,0.0,1.0
2008-12-24,6.13,6.13,5.61,5.61,300,4.55653455230089,4.55653455230089,4.17000959843524,4.17000959843524,403.596193311289,0.0,1.0
2008-12-26,5.82,6.205,5.81,5.81,1400,4.32610621441945,4.61228334372383,4.31867304222972,4.31867304222972,1883.44890211935,0.0,1.0
2008-12-29,6.04,6.06,5.8,6.06,776,4.48963600259338,4.50450234697283,4.31123987004,4.50450234697283,1043.96882003187,0.0,1.0
2008-12-30,6.01,6.01,6.01,6.01,500,4.4673364860242,4.4673364860242,4.4673364860242,4.4673364860242,672.660322185483,0.0,1.0
2008-12-31,6.06,6.08,5.95,6.05,12900,4.50450234697283,4.51936869135227,4.42273745288586,4.4970691747831,17354.6363123854,0.0,1.0
2009-01-02,5.86,6.1,5.75,5.96,42000,4.35583890317834,4.53423503573172,4.27407400909138,4.43017062507558,56503.4670635805,0.0,1.0
2009-01-05,6.29,6.3,5.9,6.01,12400,4.67546530733648,4.6828984795262,4.38557159193724,4.4673364860242,16681.9759902,0.0,1.0
2009-01-06,6.3,6.3,6.3,6.3,1000,4.6828984795262,4.6828984795262,4.6828984795262,4.6828984795262,1345.32064437097,0.0,1.0
2009-01-07,6.105,6.105,6.105,6.105,11600,4.53795162182658,4.53795162182658,4.53795162182658,4.53795162182658,15605.7194747032,0.0,1.0
2009-01-08,6.1,6.1,6.1,6.1,900,4.53423503573172,4.53423503573172,4.53423503573172,4.53423503573172,1210.78857993387,0.0,1.0
2009-01-09,6.206,6.206,5.9101,5.92,2300,4.6130266609428,4.6130266609428,4.39307909584886,4.40043793631669,3094.23748205322,0.0,1.0
2009-01-12,5.93,5.94,5.93,5.94,400,4.40787110850641,4.41530428069614,4.40787110850641,4.41530428069614,538.128257748386,0.0,1.0
2009-01-13,6.2,6.27,6.01,6.02,4800,4.60856675762896,4.66059896295703,4.4673364860242,4.47476965821393,6457.53909298063,0.0,1.0
2009-01-14,6.2,6.2,6.2,6.2,0,4.60856675762896,4.60856675762896,4.60856675762896,4.60856675762896,0,0.0,1.0
2009-01-15,6.29,6.29,6.0188,6.02,1300,4.67546530733648,4.67546530733648,4.47387767755116,4.47476965821393,1748.91683768225,0.0,1.0
2009-01-16,6.28,6.28,6.28,6.28,100,4.66803213514676,4.66803213514676,4.66803213514676,4.66803213514676,134.532064437096,0.0,1.0
2009-01-20,6.12,6.12,6.12,6.12,400,4.54910138011117,4.54910138011117,4.54910138011117,4.54910138011117,538.128257748386,0.0,1.0
2009-01-21,6.2999,6.3,6.2999,6.3,400,4.68282414780431,4.6828984795262,4.68282414780431,4.6828984795262,538.128257748385,0.0,1.0
2009-01-22,6.3,6.3,6.3,6.3,400,4.6828984795262,4.6828984795262,4.6828984795262,4.6828984795262,538.128257748386,0.0,1.0
2009-01-23,6.3,6.3,6.3,6.3,100,4.6828984795262,4.6828984795262,4.6828984795262,4.6828984795262,134.532064437097,0.0,1.0
2009-01-26,6.29,6.3,5.92,6.3,4600,4.67546530733648,4.6828984795262,4.40043793631669,4.6828984795262,6188.47496410643,0.0,1.0
2009-01-27,5.812,6.3,5.8,6.3,4900,4.32015967666767,4.6828984795262,4.31123987004,4.6828984795262,6592.07115741772,0.0,1.0
2009-01-28,6.59,6.59,6.3,6.3,4200,4.8984604730282,4.8984604730282,4.6828984795262,4.6828984795262,5650.34670635805,0.0,1.0
2009-01-29,6.64,6.74,6.59,6.59,2100,4.93562633397682,5.00995805587407,4.8984604730282,4.8984604730282,2825.17335317903,0.0,1.0
2009-01-30,6.99,7.08,6.46,6.51,3098,5.19578736061717,5.26268591032469,4.80182923456179,4.83899509551041,4167.80335626125,0.0,1.0
2009-02-02,7.0,7.0,6.105,6.105,2200,5.20322053280689,5.20322053280689,4.53795162182658,4.53795162182658,2959.70541761612,0.0,1.0
2009-02-03,7.0,7.0,6.52,6.54,1800,5.20322053280689,5.20322053280689,4.84642826770014,4.86129461207958,2421.57715986774,0.0,1.0
2009-02-04,7.0,7.0,6.02,6.02,7100,5.20322053280689,5.20322053280689,4.47476965821393,4.47476965821393,9551.77657503385,0.0,1.0
2009-02-05,7.0,7.0,6.5101,6.99,2600,5.20322053280689,5.20322053280689,4.83906942723231,5.19578736061717,3497.83367536451,0.0,1.0
2009-02-06,6.0,6.96,5.5,6.15,38600,4.45990331383448,5.173487844048,4.08824470434827,4.57140089668034,51929.3768727192,0.0,1.0
2009-02-09,6.0,6.0,6.0,6.0,0,4.45990331383448,4.45990331383448,4.45990331383448,4.45990331383448,0,0.0,1.0
2009-02-10,6.81,6.81,5.81,5.87,2100,5.06199026120214,5.06199026120214,4.31867304222972,4.36327207536807,2825.17335317902,0.0,1.0
2009-02-11,6.2,6.7,6.09,6.7,3000,4.60856675762896,4.98022536711517,4.526801863542,4.98022536711517,4035.96193311289,0.0,1.0
2009-02-12,6.25,6.49,6.2,6.3,1900,4.64573261857758,4.82412875113096,4.60856675762896,4.6828984795262,2556.10922430483,0.0,1.0
2009-02-13,6.1,6.1,6.1,6.1,100,4.53423503573172,4.53423503573172,4.53423503573172,4.53423503573172,134.532064437096,0.0,1.0
2009-02-17,5.9,5.9,5.9,5.9,100,4.38557159193724,4.38557159193724,4.38557159193724,4.38557159193724,134.532064437096,0.0,1.0
2009-02-18,6.13,6.13,5.77,5.79,2000,4.55653455230089,4.55653455230089,4.28894035347083,4.30380669785027,2690.64128874193,0.0,1.0
2009-02-19,5.8,5.8,5.55,5.55,1900,4.31123987004,4.31123987004,4.12541056529689,4.12541056529689,2556.10922430483,0.0,1.0
2009-02-20,5.8,5.8,5.8,5.8,1,4.31123987004,4.31123987004,4.31123987004,4.31123987004,1.34532064437096,0.0,1.0
2009-02-23,5.2,5.61,4.93,5.61,9200,3.86524953865655,4.17000959843524,3.664553889534,4.17000959843524,12376.9499282129,0.0,1.0
2009-02-24,5.28,5.29,4.92,4.93,5900,3.92471491617434,3.93214808836407,3.65712071734427,3.664553889534,7937.39180178869,0.0,1.0
2009-02-25,5.28,5.28,5.28,5.28,0,3.92471491617434,3.92471491617434,3.92471491617434,3.92471491617434,0,0.0,1.0
2009-02-26,4.62,5.4,4.62,5.4,5100,3.43412555165255,4.01391298245103,3.43412555165255,4.01391298245103,6861.13528629191,0.0,1.0
2009-02-27,4.94,4.98,4.06,4.62,126000,3.67198706172372,3.70171975048262,3.017867909028,3.43412555165255,169510.401190742,0.0,1.0
2009-03-02,4.94,4.94,4.4801,4.4801,900,3.67198706172372,3.67198706172372,3.33013547271831,3.33013547271831,1210.78857993387,0.0,1.0
2009-03-03,4.87,4.89,4.48,4.89,1400,3.61995485639565,3.6348212007751,3.33006114099641,3.6348212007751,1883.44890211935,0.0,1.0
2009-03-04,4.97,4.97,4.42,4.8,3700,3.69428657829289,3.69428657829289,3.28546210785807,3.56792265106758,4977.68638417257,0.0,1.0
2009-03-05,4.823,5.0,4.4,5.0,2100,3.58501894710395,3.71658609486207,3.27059576347862,3.71658609486207,2825.17335317902,0.0,1.0
2009-03-06,4.98,4.98,4.44,4.44,600,3.70171975048262,3.70171975048262,3.30032845223752,3.30032845223752,807.192386622578,0.0,1.0
2009-03-09,5.0,5.0,4.61,4.61,1300,3.71658609486207,3.71658609486207,3.42669237946283,3.42669237946283,1748.91683768225,0.0,1.0
2009-03-10,5.5,5.5,4.61,4.61,400,4.08824470434827,4.08824470434827,3.42669237946283,3.42669237946283,538.128257748386,0.0,1.0
2009-03-11,6.07,6.24,4.95,4.95,1700,4.51193551916255,4.63829944638786,3.67942023391345,3.67942023391345,2287.04509543064,0.0,1.0
2009-03-12,6.22,6.22,5.51,6.1,600,4.62343310200841,4.62343310200841,4.095677876538,4.53423503573172,807.192386622579,0.0,1.0
2009-03-13,6.22,6.22,5.65,5.65,600,4.62343310200841,4.62343310200841,4.19974228719414,4.19974228719414,807.192386622579,0.0,1.0
2009-03-16,6.015,6.015,6.015,6.015,100,4.47105307211907,4.47105307211907,4.47105307211907,4.47105307211907,134.532064437096,0.0,1.0
2009-03-17,6.14,6.22,6.14,6.22,400,4.56396772449062,4.62343310200841,4.56396772449062,4.62343310200841,538.128257748385,0.0,1.0
2009-03-18,6.22,6.22,5.51,5.51,1100,4.66803213514676,4.66803213514676,4.13518602325701,4.13518602325701,1465.71398866021,0.06,1.0
2009-03-19,6.22,6.22,5.16,5.16,500,4.66803213514676,4.66803213514676,3.87251540471982,3.87251540471982,666.233631209187,0.0,1.0
2009-03-20,5.47,5.9,4.02,4.99,23400,4.10516652399562,4.4278761410556,3.01695967577009,3.74493253285889,31179.73394059,0.0,1.0
2009-03-23,5.93,5.94,5.0,5.06,10000,4.45039076550165,4.457895640317,3.75243740767424,3.79746665656633,13324.6726241837,0.0,1.0
2009-03-24,5.25,5.26,5.11,5.11,1000,3.94005927805795,3.9475641528733,3.83499103064307,3.83499103064307,1332.46726241838,0.0,1.0
2009-03-25,5.47,5.65,5.36,5.4299,5700,4.10516652399562,4.24025427067189,4.02261290102679,4.07507197598607,7595.06339578474,0.0,1.0
2009-03-26,4.6,4.6,4.6,4.6,200,3.4522424150603,3.4522424150603,3.4522424150603,3.4522424150603,266.493452483675,0.0,1.0
2009-03-27,5.1,5.44,4.98,4.98,2500,3.82748615582773,4.08265189954957,3.73742765804354,3.73742765804354,3331.16815604593,0.0,1.0
2009-03-30,5.09,5.29,5.09,5.29,300,3.81998128101238,3.97007877731935,3.81998128101238,3.97007877731935,399.740178725512,0.0,1.0
2009-03-31,5.4325,5.44,5.09,5.44,300,4.07702324343806,4.08265189954957,3.81998128101238,4.08265189954957,399.740178725513,0.0,1.0
2009-04-01,5.43,5.43,5.43,5.43,0,4.07514702473423,4.07514702473423,4.07514702473423,4.07514702473423,0,0.0,1.0
2009-04-02,5.32,5.67,5.1,5.1,2500,3.99259340176539,4.25526402030259,3.82748615582773,3.82748615582773,3331.16815604594,0.0,1.0
2009-04-03,5.49,5.49,4.81,5.0,300,4.12017627362632,4.12017627362632,3.60984478618262,3.75243740767424,399.740178725512,0.0,1.0
2009-04-06,5.5,5.94,5.27,5.69,3100,4.12768114844167,4.457895640317,3.95506902768865,4.27027376993329,4130.64851349696,0.0,1.0
2009-04-07,5.49,5.855,4.66,4.66,5800,4.12017627362632,4.39410420438654,3.49727166395239,3.49727166395239,7728.31012202657,0.0,1.0
2009-04-08,5.5,5.8,5.2,5.2,400,4.12768114844167,4.35282739290212,3.90253490398121,3.90253490398121,532.986904967349,0.0,1.0
2009-04-09,5.5,5.79,4.91,4.91,700,4.12768114844167,4.34532251808677,3.6848935343361,3.6848935343361,932.727083692861,0.0,1.0
2009-04-13,5.5,5.5,5.5,5.5,100,4.12768114844167,4.12768114844167,4.12768114844167,4.12768114844167,133.246726241837,0.0,1.0
2009-04-14,5.6,5.6,5.02,5.02,1000,4.20272989659515,4.20272989659515,3.76744715730494,3.76744715730494,1332.46726241838,0.0,1.0
2009-04-15,5.11,5.11,5.11,5.11,100,3.83499103064307,3.83499103064307,3.83499103064307,3.83499103064307,133.246726241838,0.0,1.0
2009-04-16,5.59,5.6,5.0,5.59,3500,4.1952250217798,4.20272989659515,3.75243740767424,4.1952250217798,4663.63541846431,0.0,1.0
2009-04-17,5.06,5.6,5.02,5.6,1500,3.79746665656633,4.20272989659515,3.76744715730494,4.20272989659515,1998.70089362756,0.0,1.0
2009-04-20,5.1,5.1,5.1,5.1,100,3.82748615582773,3.82748615582773,3.82748615582773,3.82748615582773,133.246726241837,0.0,1.0
2009-04-21,5.27,5.27,5.27,5.27,100,3.95506902768865,3.95506902768865,3.95506902768865,3.95506902768865,133.246726241837,0.0,1.0
2009-04-22,5.2699,5.37,4.8,5.05,2000,3.9549939789405,4.03011777584214,3.60233991136727,3.78996178175098,2664.93452483675,0.0,1.0
2009-04-23,5.05,5.05,5.05,5.05,800,3.78996178175098,3.78996178175098,3.78996178175098,3.78996178175098,1065.9738099347,0.0,1.0
2009-04-24,5.4,5.4,5.2,5.26,1800,4.05263240028818,4.05263240028818,3.90253490398121,3.9475641528733,2398.44107235308,0.0,1.0
2009-04-27,5.4,5.4,5.2,5.2,1000,4.05263240028818,4.05263240028818,3.90253490398121,3.90253490398121,1332.46726241838,0.0,1.0
2009-04-28,5.4,5.4,5.4,5.4,0,4.05263240028818,4.05263240028818,4.05263240028818,4.05263240028818,0,0.0,1.0
2009-04-29,5.93,5.93,5.1201,5.22,900,4.45039076550165,4.45039076550165,3.84257095420658,3.91754465361191,1199.22053617654,0.0,1.0
2009-04-30,5.51,6.0,5.03,6.0,1500,4.13518602325701,4.50292488920909,3.77495203212029,4.50292488920909,1998.70089362756,0.0,1.0
2009-05-01,5.5,5.5,5.49,5.49,1000,4.12768114844167,4.12768114844167,4.12017627362632,4.12017627362632,1332.46726241837,0.0,1.0
2009-05-04,5.01,5.01,5.01,5.01,100,3.75994228248959,3.75994228248959,3.75994228248959,3.75994228248959,133.246726241837,0.0,1.0
2009-05-05,5.25,5.36,5.0,5.0,2000,3.94005927805795,4.02261290102679,3.75243740767424,3.75243740767424,2664.93452483675,0.0,1.0
2009-05-06,5.405,5.405,5.405,5.405,100,4.05638483769585,4.05638483769585,4.05638483769585,4.05638483769585,133.246726241838,0.0,1.0
2009-05-07,5.35,5.35,5.35,5.35,4000,4.01510802621144,4.01510802621144,4.01510802621144,4.01510802621144,5329.8690496735,0.0,1.0
2009-05-08,5.542,5.542,5.49,5.49,1400,4.15920162266613,4.15920162266613,4.12017627362632,4.12017627362632,1865.45416738572,0.0,1.0
2009-05-11,5.885,5.97,5.75,5.75,1600,4.41661882883258,4.48041026476304,4.31530301882538,4.31530301882538,2131.9476198694,0.0,1.0
2009-05-12,5.9,5.9,5.89,5.89,700,4.4278761410556,4.4278761410556,4.42037126624026,4.42037126624026,932.727083692864,0.0,1.0
2009-05-13,6.01,6.01,6.0,6.0,500,4.51042976402444,4.51042976402444,4.50292488920909,4.50292488920909,666.233631209187,0.0,1.0
2009-05-14,5.75,5.75,5.75,5.75,300,4.31530301882538,4.31530301882538,4.31530301882538,4.31530301882538,399.740178725512,0.0,1.0
2009-05-15,5.99,5.99,5.99,5.99,100,4.49542001439374,4.49542001439374,4.49542001439374,4.49542001439374,133.246726241838,0.0,1.0
2009-05-18,5.47,6.048,5.47,6.048,1500,4.10516652399562,4.53894828832276,4.10516652399562,4.53894828832276,1998.70089362756,0.0,1.0
2009-05-19,5.78,6.11,5.78,6.07,15500,4.33781764327142,4.58547851217792,4.33781764327142,4.55545901291653,20653.2425674848,0.0,1.0
2009-05-20,5.73,5.7499,5.5,5.52,41500,4.30029326919468,4.31522797007722,4.12768114844167,4.14269089807236,55297.3913903626,0.0,1.0
2009-05-21,5.51,5.8,5.51,5.8,2600,4.13518602325701,4.35282739290212,4.13518602325701,4.35282739290212,3464.41488228778,0.0,1.0
2009-05-22,5.65,5.65,5.6,5.64,300,4.24025427067189,4.24025427067189,4.20272989659515,4.23274939585654,399.740178725513,0.0,1.0
2009-05-26,5.8,5.8,5.49,5.6,6300,4.35282739290212,4.35282739290212,4.12017627362632,4.20272989659515,8394.54375323576,0.0,1.0
2009-05-27,5.8,5.8,5.8,5.8,1,4.35282739290212,4.35282739290212,4.35282739290212,4.35282739290212,1.33246726241837,0.0,1.0
2009-05-28,5.55,5.56,5.54,5.55,12300,4.16520552251841,4.17271039733376,4.15770064770306,4.16520552251841,16389.347327746,0.0,1.0
2009-05-29,6.24,6.25,5.82,5.82,800,4.68304188477745,4.6905467595928,4.36783714253282,4.36783714253282,1065.9738099347,0.0,1.0
2009-06-01,5.9,5.9,5.9,5.9,500,4.4278761410556,4.4278761410556,4.4278761410556,4.4278761410556,666.233631209188,0.0,1.0
2009-06-02,5.42,6.2,5.4,6.2,5300,4.06764214991888,4.65302238551606,4.05263240028818,4.65302238551606,7062.07649081738,0.0,1.0
2009-06-03,6.19,6.31,5.42,5.46,30300,4.64551751070071,4.73557600848489,4.06764214991888,4.09766164918027,40373.7580512768,0.0,1.0
2009-06-04,5.75,6.25,5.75,6.25,2300,4.31530301882538,4.6905467595928,4.31530301882538,4.6905467595928,3064.67470356226,0.0,1.0
2009-06-05,6.0,6.1006,5.7,5.75,3400,4.50292488920909,4.5784239298515,4.27777864474863,4.31530301882538,4530.38869222247,0.0,1.0
2009-06-08,5.75,5.9,5.75,5.9,500,4.31530301882538,4.4278761410556,4.31530301882538,4.4278761410556,666.233631209187,0.0,1.0
2009-06-09,5.66,5.76,5.66,5.76,1900,4.24775914548724,4.32280789364073,4.24775914548724,4.32280789364073,2531.68779859491,0.0,1.0
2009-06-10,5.6,5.66,5.6,5.66,1200,4.24775914548724,4.29327085061746,4.24775914548724,4.29327085061746,1582.01060131652,0.06,1.0
2009-06-11,5.6,5.6,5.45,5.45,1700,4.24775914548724,4.24775914548724,4.13397988266169,4.13397988266169,2241.1816851984,0.0,1.0
2009-06-12,5.6,5.8,5.6,5.8,1200,4.24775914548724,4.39946482925464,4.24775914548724,4.39946482925464,1582.01060131652,0.0,1.0
2009-06-15,5.52,5.85,5.4401,5.75,1700,4.18707687198028,4.43739125019649,4.1264704513152,4.36153840831279,2241.1816851984,0.0,1.0
2009-06-16,5.65,6.0,5.65,5.9999,6100,4.28568556642909,4.55117051302204,4.28568556642909,4.55109466018016,8041.88722335896,0.0,1.0
2009-06-17,5.65,5.65,5.65,5.65,0,4.28568556642909,4.28568556642909,4.28568556642909,4.28568556642909,0,0.0,1.0
2009-06-18,5.73,5.73,5.474,5.474,600,4.34636783993605,4.34636783993605,4.15218456471378,4.15218456471378,791.005300658258,0.0,1.0
2009-06-19,5.65,5.65,5.65,5.65,700,4.28568556642909,4.28568556642909,4.28568556642909,4.28568556642909,922.839517434635,0.0,1.0
2009-06-22,5.7499,5.7499,5.7499,5.7499,200,4.36146255547091,4.36146255547091,4.36146255547091,4.36146255547091,263.668433552753,0.0,1.0
2009-06-23,5.43,5.74,5.4,5.41,3000,4.11880931428495,4.35395312412442,4.09605346171984,4.10363874590821,3955.02650329129,0.0,1.0
2009-06-24,5.08,5.5804,5.01,5.4001,29500,3.853324367692,4.23289198847803,3.80022737837341,4.09612931456172,38891.093949031,0.0,1.0
2009-06-25,5.2,5.3,5.05,5.1501,2500,3.94434777795244,4.02020061983614,3.83056851512689,3.90649720985247,3295.85541940941,0.0,1.0
2009-06-26,5.25,5.47,5.0,5.0,30100,3.98227419889429,4.14915045103843,3.79264209418504,3.79264209418504,39682.0992496893,0.0,1.0
2009-06-29,5.23,5.3799,5.23,5.36,2700,3.96710363051755,4.08080704050121,3.96710363051755,4.06571232496636,3559.52385296216,0.0,1.0
2009-06-30,5.25,5.5315,5.01,5.04,8500,3.98227419889429,4.19579994879691,3.80022737837341,3.82298323093852,11205.908425992,0.0,1.0
2009-07-01,5.15,5.28,5.1,5.23,3700,3.90642135701059,4.0050300514594,3.86849493606874,3.96710363051755,4877.86602072592,0.0,1.0
2009-07-02,5.22,5.35,5.2,5.35,4500,3.95951834632918,4.05812704077799,3.94434777795244,4.05812704077799,5932.53975493693,0.0,1.0
2009-07-06,5.24,5.33,5.12,5.15,7600,3.97468891470592,4.04295647240125,3.88366550444548,3.90642135701059,10019.4004750046,0.0,1.0
2009-07-07,5.29,5.5,5.11,5.11,5300,4.01261533564777,4.17190630360354,3.87608022025711,3.87608022025711,6987.21348914794,0.0,1.0
2009-07-08,5.1,5.4825,5.1,5.25,11100,3.86849493606874,4.15863205627389,3.86849493606874,3.98227419889429,14633.5980621778,0.0,1.0
2009-07-09,5.28,5.45,5.1099,5.1099,3700,4.0050300514594,4.13397988266169,3.87600436741522,3.87600436741522,4877.86602072592,0.0,1.0
2009-07-10,5.27,5.27,5.27,5.27,100,3.99744476727103,3.99744476727103,3.99744476727103,3.99744476727103,131.834216776376,0.0,1.0
2009-07-13,5.27,5.27,5.27,5.27,0,3.99744476727103,3.99744476727103,3.99744476727103,3.99744476727103,0,0.0,1.0
2009-07-14,5.27,5.27,5.27,5.27,0,3.99744476727103,3.99744476727103,3.99744476727103,3.99744476727103,0,0.0,1.0
2009-07-15,5.3,5.7305,5.25,5.559,24200,4.02020061983614,4.34674710414547,3.98227419889429,4.21665948031492,31903.8804598831,0.0,1.0
2009-07-16,5.5,5.5,5.07,5.08,5100,4.17190630360354,4.17190630360354,3.84573908350363,3.853324367692,6723.54505559519,0.0,1.0
2009-07-17,5.5,5.5,5.5,5.5,0,4.17190630360354,4.17190630360354,4.17190630360354,4.17190630360354,0,0.0,1.0
2009-07-20,6.07,6.36,5.11,5.11,37300,4.60426750234063,4.82424074380337,3.87608022025711,3.87608022025711,49174.1628575884,0.0,1.0
2009-07-21,5.7,6.05,5.32,6.05,5200,4.32361198737094,4.58909693396389,4.03537118821288,4.58909693396389,6855.37927237157,0.0,1.0
2009-07-22,5.908,6.02,5.34,5.4194,10600,4.48138589848904,4.56634108139878,4.05054175658962,4.11076891304528,13974.4269782959,0.0,1.0
2009-07-23,5.86,5.86,5.55,5.8,1300,4.44497653438486,4.44497653438486,4.20983272454539,4.39946482925464,1713.84481809289,0.0,1.0
2009-07-24,5.69,5.97,5.55,5.92,1000,4.31602670318257,4.52841466045693,4.20983272454539,4.49048823951508,1318.34216776376,0.0,1.0
2009-07-27,5.69,5.75,5.61,5.75,2200,4.31602670318257,4.36153840831279,4.25534442967561,4.36153840831279,2900.35276908028,0.0,1.0
2009-07-28,5.4,5.97,5.4,5.735,22000,4.09605346171984,4.52841466045693,4.09605346171984,4.35016048203024,29003.5276908028,0.0,1.0
2009-07-29,6.09,6.09,5.445,5.445,400,4.61943807071737,4.61943807071737,4.1301872405675,4.1301872405675,527.336867105506,0.0,1.0
2009-07-30,6.02,6.4,5.55,6.08,14500,4.56634108139878,4.85458188055685,4.20983272454539,4.611852786529,19115.9614325746,0.0,1.0
2009-07-31,5.56,6.21,5.56,6.2,12300,4.21741800873376,4.71046148097781,4.21741800873376,4.70287619678945,16215.6086634943,0.0,1.0
2009-08-03,5.79,6.05,5.69,5.8,1000,4.39187954506627,4.58909693396389,4.31602670318257,4.39946482925464,1318.34216776376,0.0,1.0
2009-08-04,6.01,6.196,5.86,5.86,9800,4.55875579721041,4.6998420831141,4.44497653438486,4.44497653438486,12919.7532440849,0.0,1.0
2009-08-05,5.79,6.45,5.78,6.21,14700,4.39187954506627,4.8925083014987,4.3842942608779,4.71046148097781,19379.6298661273,0.0,1.0
2009-08-06,5.79,5.79,5.79,5.79,2,4.39187954506627,4.39187954506627,4.39187954506627,4.39187954506627,2.63668433552753,0.0,1.0
2009-08-07,6.0,6.4499,5.6,6.0,6200,4.55117051302204,4.89243244865681,4.24775914548724,4.55117051302204,8173.72144013534,0.0,1.0
2009-08-10,6.0,6.0,6.0,6.0,0,4.55117051302204,4.55117051302204,4.55117051302204,4.55117051302204,0,0.0,1.0
2009-08-11,6.0,6.0,6.0,6.0,0,4.55117051302204,4.55117051302204,4.55117051302204,4.55117051302204,0,0.0,1.0
2009-08-12,6.0,6.0,6.0,6.0,0,4.55117051302204,4.55117051302204,4.55117051302204,4.55117051302204,0,0.0,1.0
2009-08-13,5.46,6.0001,5.42,6.0,16900,4.14156516685006,4.55124636586393,4.11122403009658,4.55117051302204,22279.9826352076,0.0,1.0
2009-08-14,5.17,5.78,5.14,5.7,22100,3.92159192538733,4.3842942608779,3.89883607282222,4.32361198737094,29135.3619075792,0.0,1.0
2009-08-17,5.5,6.41,5.17,5.18,10900,4.17190630360354,4.86216716474522,3.92159192538733,3.9291772095757,14369.929628625,0.0,1.0
2009-08-18,5.72,6.37,5.232,6.05,3000,4.33878255574768,4.83182602799174,3.96862068735522,4.58909693396389,3955.02650329129,0.0,1.0
2009-08-19,5.94,6.192,5.69,5.99,7400,4.50565880789182,4.69680796943875,4.31602670318257,4.54358522883367,9755.73204145186,0.0,1.0
2009-08-20,6.0,6.0,5.79,6.0,5200,4.55117051302204,4.55117051302204,4.39187954506627,4.55117051302204,6855.37927237157,0.0,1.0
2009-08-21,6.2,6.28,6.2,6.28,200,4.70287619678945,4.76355847029641,4.70287619678945,4.76355847029641,263.668433552752,0.0,1.0
2009-08-24,5.58,6.09,5.58,5.64,10300,4.2325885771105,4.61943807071737,4.2325885771105,4.27810028224072,13578.9243279668,0.0,1.0
2009-08-25,5.9,5.95,5.886,5.9,9000,4.47531767113834,4.51324409208019,4.46469827327462,4.47531767113834,11865.0795098739,0.0,1.0
2009-08-26,5.91,5.91,5.9,5.9,500,4.48290295532671,4.48290295532671,4.47531767113834,4.47531767113834,659.171083881882,0.0,1.0
2009-08-27,6.0,6.2,5.9,6.09,1900,4.55117051302204,4.70287619678945,4.47531767113834,4.61943807071737,2504.85011875115,0.0,1.0
2009-08-28,6.0375,6.2,6.0375,6.19,3100,4.57961532872843,4.70287619678945,4.57961532872843,4.69529091260107,4086.86072006767,0.0,1.0
2009-08-31,6.0,6.16,5.74,6.0,4600,4.55117051302204,4.67253506003596,4.35395312412442,4.55117051302204,6064.37397171332,0.0,1.0
2009-09-01,5.62,6.155,5.62,5.99,48600,4.26292971386398,4.66874241794178,4.26292971386398,4.54358522883367,64071.4293533189,0.0,1.0
2009-09-02,5.55,5.91,5.55,5.9,13800,4.20983272454539,4.48290295532671,4.20983272454539,4.47531767113834,18193.1219151399,0.0,1.0
2009-09-03,5.9,5.9,5.7,5.7,1000,4.47531767113834,4.47531767113834,4.32361198737094,4.32361198737094,1318.34216776376,0.0,1.0
2009-09-04,5.7,5.7,5.7,5.7,1700,4.32361198737094,4.32361198737094,4.32361198737094,4.32361198737094,2241.1816851984,0.0,1.0
2009-09-08,5.975,5.9999,5.8,5.9999,1000,4.53220730255112,4.55109466018016,4.39946482925464,4.55109466018016,1318.34216776376,0.0,1.0
2009-09-09,5.8,5.8799,5.54,5.6,5100,4.44497653438486,4.50620991802234,4.24571896560209,4.29170148147504,6654.70329734678,0.06,1.0
2009-09-10,5.68,5.75,5.57,5.58,4200,4.35301150263897,4.40665777115741,4.26871022353857,4.27637397618406,5480.34389193264,0.0,1.0
2009-09-11,5.75,5.82,5.7,5.72,12900,4.40665777115741,4.46030403967584,4.36833900792995,4.38366651322093,16832.484810936,0.0,1.0
2009-09-14,5.7,5.8999,5.65,5.7,21000,4.36833900792995,4.52153742331332,4.33002024470249,4.36833900792995,27401.7194596632,0.0,1.0
2009-09-15,5.66,5.78,5.65,5.78,6600,4.33768399734799,4.42964902909388,4.33002024470249,4.42964902909388,8611.968973037,0.0,1.0
2009-09-16,6.0,6.0,5.749,5.75,78900,4.59825158729469,4.59825158729469,4.40589139589286,4.40665777115741,102952.174541306,0.0,1.0
2009-09-17,6.18,6.2,6.0,6.0,2100,4.73619913491352,4.75152664020451,4.59825158729469,4.59825158729469,2740.17194596632,0.0,1.0
2009-09-18,6.37,6.44,6.058,6.2,3400,4.88181043517786,4.9354567036963,4.64270135263853,4.75152664020451,4436.46886489785,0.0,1.0
2009-09-21,6.7,6.7,6.28,6.41,10300,5.13471427247906,5.13471427247906,4.81283666136844,4.91246544575982,13439.8909730729,0.0,1.0
2009-09-22,6.83,6.87,5.44,6.84,2500,5.23434305687045,5.26499806745241,4.16908143914718,5.24200680951594,3262.10945948371,0.0,1.0
2009-09-23,7.33,7.33,6.02,6.89,10100,5.61753068914501,5.61753068914501,4.61357909258567,5.2803255727434,13178.9222163142,0.0,1.0
2009-09-24,7.26,7.37,6.6001,7.37,2900,5.56388442062657,5.64818569972697,5.05815338355061,5.64818569972697,3784.04697300111,0.0,1.0
2009-09-25,7.21,7.265,6.58,7.26,6600,5.52556565739911,5.56771629694931,5.04274924073317,5.56388442062657,8611.96897303701,0.0,1.0
2009-09-28,7.38,7.38,7.11,7.11,400,5.65584945237246,5.65584945237246,5.4489281309442,5.4489281309442,521.937513517395,0.0,1.0
2009-09-29,7.37,7.38,7.18,7.32,9300,5.64818569972697,5.65584945237246,5.50257439946264,5.60986693649952,12135.0471892794,0.0,1.0
2009-09-30,6.87,7.3501,6.87,7.31,16500,5.26499806745241,5.63293483196244,5.26499806745241,5.60220318385402,21529.9224325925,0.0,1.0
2009-10-01,7.15,7.36,6.84,6.85,23400,5.47958314152617,5.64052194708148,5.24200680951594,5.24967056216143,30533.3445407676,0.0,1.0
2009-10-02,7.0,7.35,6.92,7.22,7200,5.3646268518438,5.63285819443599,5.30331683067987,5.5332294100446,9394.8752433131,0.0,1.0
2009-10-05,7.0,7.28,6.67,7.28,1500,5.3646268518438,5.57921192591755,5.11172301454259,5.57921192591755,1957.26567569023,0.0,1.0
2009-10-06,7.15,7.16,6.27,7.02,75600,5.47958314152617,5.48724689417166,4.80517290872295,5.37995435713478,98646.1900547875,0.0,1.0
2009-10-07,6.96,7.02,6.51,7.02,3300,5.33397184126183,5.37995435713478,4.98910297221473,5.37995435713478,4305.98448651851,0.0,1.0
2009-10-08,6.96,6.96,6.96,6.96,0,5.33397184126183,5.33397184126183,5.33397184126183,5.33397184126183,0,0.0,1.0
2009-10-09,6.81,6.81,6.81,6.81,100,5.21901555157947,5.21901555157947,5.21901555157947,5.21901555157947,130.484378379349,0.0,1.0
2009-10-12,6.38,6.8,6.38,6.8,800,4.88947418782335,5.21135179893398,4.88947418782335,5.21135179893398,1043.87502703479,0.0,1.0
2009-10-13,6.3,6.89,6.25,6.5,8300,4.82816416665942,5.2803255727434,4.78984540343196,4.98143921956924,10830.2034054859,0.0,1.0
2009-10-14,6.6,6.77,6.32,6.34,3300,5.05807674602415,5.1883605409975,4.8434916719504,4.85881917724138,4305.98448651851,0.0,1.0
2009-10-15,6.25,6.5399,6.01,6.37,11800,4.78984540343196,5.01201759262475,4.60591533994018,4.88181043517786,15397.1566487631,0.0,1.0
2009-10-16,6.051,6.365,6.05,6.365,2600,4.63733672578669,4.87797855885511,4.63657035052214,4.87797855885511,3392.59383786306,0.0,1.0
2009-10-19,6.04,6.2,5.97,6.11,9900,4.62890659787665,4.75152664020451,4.57526032935821,4.68255286639509,12917.9534595555,0.0,1.0
2009-10-20,6.1,6.15,6.04,6.15,8800,4.6748891137496,4.71320787697705,4.62890659787665,4.71320787697705,11482.6252973827,0.0,1.0
2009-10-21,6.1,6.18,5.91,6.03,24000,4.6748891137496,4.73619913491352,4.52927781348526,4.62124284523116,31316.2508110436,0.0,1.0
2009-10-22,6.06,6.385,6.06,6.1,8400,4.64423410316763,4.89330606414609,4.64423410316763,4.6748891137496,10960.6877838653,0.0,1.0
2009-10-23,6.06,6.06,6.06,6.06,0,4.64423410316763,4.64423410316763,4.64423410316763,4.64423410316763,0,0.0,1.0
2009-10-26,6.0001,6.035,6.0,6.01,7800,4.59832822482114,4.6250747215539,4.59825158729469,4.60591533994018,10177.7815135892,0.0,1.0
2009-10-27,6.2501,6.33,6.2501,6.29,1100,4.78992204095842,4.85115542459589,4.78992204095842,4.82050041401393,1435.32816217283,0.0,1.0
2009-10-28,6.31,6.315,6.31,6.31,700,4.83582791930491,4.83965979562766,4.83582791930491,4.83582791930491,913.39064865544,0.0,1.0
2009-10-29,6.17,6.17,6.17,6.17,400,4.72853538226803,4.72853538226803,4.72853538226803,4.72853538226803,521.937513517395,0.0,1.0
2009-10-30,6.2,6.2001,6.2,6.2001,1000,4.75152664020451,4.75160327773096,4.75152664020451,4.75160327773096,1304.84378379349,0.0,1.0
2009-11-02,6.32,6.32,5.82,5.87,2100,4.8434916719504,4.8434916719504,4.46030403967584,4.4986228029033,2740.17194596632,0.0,1.0
2009-11-03,6.33,6.33,6.33,6.33,900,4.85115542459589,4.85115542459589,4.85115542459589,4.85115542459589,1174.35940541414,0.0,1.0
2009-11-04,6.08,6.35,5.95,5.95,13500,4.65956160845861,4.86648292988687,4.55993282406723,4.55993282406723,17615.3910812121,0.0,1.0
2009-11-05,6.33,6.33,6.04,6.04,3500,4.85115542459589,4.85115542459589,4.62890659787665,4.62890659787665,4566.9532432772,0.0,1.0
2009-11-06,6.24,6.24,6.05,6.05,3400,4.78218165078647,4.78218165078647,4.63657035052214,4.63657035052214,4436.46886489786,0.0,1.0
2009-11-09,6.235,6.24,6.05,6.08,2500,4.77834977446373,4.78218165078647,4.63657035052214,4.65956160845861,3262.10945948371,0.0,1.0
2009-11-10,6.24,6.24,6.24,6.24,0,4.78218165078647,4.78218165078647,4.78218165078647,4.78218165078647,0,0.0,1.0
2009-11-11,6.18,6.18,6.06,6.08,2900,4.73619913491352,4.73619913491352,4.64423410316763,4.65956160845861,3784.04697300111,0.0,1.0
2009-11-12,6.16,6.16,6.16,6.16,200,4.72087162962254,4.72087162962254,4.72087162962254,4.72087162962254,260.968756758697,0.0,1.0
2009-11-13,6.0701,6.0701,6.0701,6.0701,400,4.65197449333958,4.65197449333958,4.65197449333958,4.65197449333958,521.937513517394,0.0,1.0
2009-11-16,6.495,7.04,6.16,7.04,6700,4.9776073432465,5.39528186242576,4.72087162962254,5.39528186242576,8742.45335141635,0.0,1.0
2009-11-17,6.5,6.92,6.5,6.92,3100,4.98143921956924,5.30331683067987,4.98143921956924,5.30331683067987,4045.01572975981,0.0,1.0
2009-11-18,6.4,6.5,6.19,6.5,6900,4.90480169311433,4.98143921956924,4.74386288755902,4.98143921956924,9003.42210817505,0.0,1.0
2009-11-19,6.53,6.91,6.32,6.32,400,5.00443047750572,5.29565307803438,4.8434916719504,4.8434916719504,521.937513517394,0.0,1.0
2009-11-20,6.4,6.52,6.4,6.5,6600,4.90480169311433,4.99676672486022,4.90480169311433,4.98143921956924,8611.96897303701,0.0,1.0
2009-11-23,6.4,6.53,6.39,6.39,5500,4.90480169311433,5.00443047750572,4.89713794046884,4.89713794046884,7176.64081086417,0.0,1.0
2009-11-24,6.85,6.88,6.85,6.87,700,5.24967056216143,5.27266182009791,5.24967056216143,5.26499806745241,913.39064865544,0.0,1.0
2009-11-25,6.63,6.75,6.42,6.42,1700,5.08106800396063,5.17303303570652,4.92012919840531,4.92012919840531,2218.23443244892,0.0,1.0
2009-11-27,7.035,7.035,6.4,6.85,1200,5.39144998610302,5.39144998610302,4.90480169311433,5.24967056216143,1565.81254055218,0.0,1.0
2009-11-30,7.03,7.04,6.98,6.98,900,5.38761810978027,5.39528186242576,5.34929934655282,5.34929934655282,1174.35940541414,0.0,1.0
2009-12-01,6.76,6.76,6.61,6.61,1000,5.18069678835201,5.18069678835201,5.06574049866965,5.06574049866965,1304.84378379349,0.0,1.0
2009-12-02,6.75,7.035,6.75,6.7501,3000,5.17303303570652,5.39144998610302,5.17303303570652,5.17310967323298,3914.53135138046,0.0,1.0
2009-12-03,6.75,6.75,6.75,6.75,1100,5.17303303570652,5.17303303570652,5.17303303570652,5.17303303570652,1435.32816217283,0.0,1.0
2009-12-04,6.95,6.95,6.85,6.86,5200,5.32630808861634,5.32630808861634,5.24967056216143,5.25733431480692,6785.18767572613,0.0,1.0
2009-12-07,7.01,7.19,6.7501,6.9499,7100,5.37229060448929,5.51023815210813,5.17310967323298,5.32623145108989,9264.39086493375,0.0,1.0
2009-12-08,7.02,7.22,7.02,7.2199,700,5.37995435713478,5.5332294100446,5.37995435713478,5.53315277251815,913.39064865544,0.0,1.0
2009-12-09,6.89,7.1,6.89,6.97,7600,5.32630808861634,5.48864839320407,5.32630808861634,5.38815201417357,9831.19998482909,0.06,1.0
2009-12-10,6.924,7.14,6.44,6.7,5100,5.35259175697817,5.51957035598268,4.97843600735693,5.17942876541793,6597.25262139846,0.0,1.0
2009-12-11,7.17,7.17,6.86,6.86,1700,5.54276182806665,5.54276182806665,5.30311661653238,5.30311661653238,2199.08420713282,0.0,1.0
2009-12-14,6.96,7.15,6.94,6.94,4700,5.38042152347892,5.52730084667734,5.36496054208961,5.36496054208961,6079.82104324956,0.0,1.0
2009-12-15,7.4,7.5,7.25,7.49,5600,5.72056311404368,5.79786802099021,5.60460575362387,5.79013753029556,7244.04209408458,0.0,1.0
2009-12-16,7.4356,7.47,7.25,7.25,6800,5.74808366091665,5.77467654890625,5.60460575362387,5.60460575362387,8796.33682853127,0.0,1.0
2009-12-17,7.27,7.27,7.27,7.27,100,5.62006673501318,5.62006673501318,5.62006673501318,5.62006673501318,129.357894537225,0.0,1.0
2009-12-18,7.28,7.48,7.28,7.47,2400,5.62779722570783,5.78240703960091,5.62779722570783,5.77467654890625,3104.5894688934,0.0,1.0
2009-12-21,7.3,7.39,7.16,7.34,2300,5.64325820709714,5.71283262334902,5.53503133737199,5.67418016987576,2975.23157435617,0.0,1.0
2009-12-22,7.3,7.3,7.3,7.3,0,5.64325820709714,5.64325820709714,5.64325820709714,5.64325820709714,0,0.0,1.0
2009-12-23,7.31,7.4899,7.31,7.4899,2100,5.6509886977918,5.79006022538861,5.6509886977918,5.79006022538861,2716.51578528172,0.0,1.0
2009-12-24,7.12,7.33,7.04,7.33,2300,5.50410937459338,5.6664496791811,5.44226544903615,5.6664496791811,2975.23157435617,0.0,1.0
2009-12-28,7.05,7.1,7.0,7.1,4400,5.4499959397308,5.48864839320407,5.41134348625753,5.48864839320407,5691.74735963789,0.0,1.0
2009-12-29,7.42,7.42,7.165,7.165,2500,5.73602409543299,5.73602409543299,5.53889658271932,5.53889658271932,3233.94736343062,0.0,1.0
2009-12-30,7.4,7.4,7.1015,7.1015,1400,5.72056311404368,5.72056311404368,5.48980796680827,5.48980796680827,1811.01052352115,0.0,1.0
2009-12-31,7.46,7.46,7.09,7.42,4300,5.7669460582116,5.7669460582116,5.48091790250942,5.73602409543299,5562.38946510066,0.0,1.0
2010-01-04,7.12,7.37,7.0901,7.37,2400,5.50410937459338,5.69737164195972,5.48099520741636,5.69737164195972,3104.58946889339,0.0,1.0
2010-01-05,7.15,7.3,7.15,7.25,1300,5.52730084667734,5.64325820709714,5.52730084667734,5.60460575362387,1681.65262898392,0.0,1.0
2010-01-06,7.11,7.482,7.11,7.482,5800,5.49637888389872,5.78395313773984,5.49637888389872,5.78395313773984,7502.75788315904,0.0,1.0
2010-01-07,7.24,7.34,6.91,7.11,4900,5.59687526292922,5.67418016987576,5.34176907000565,5.49637888389872,6338.53683232401,0.0,1.0
2010-01-08,7.24,7.24,7.24,7.24,0,5.59687526292922,5.59687526292922,5.59687526292922,5.59687526292922,0,0.0,1.0
2010-01-11,7.0,7.0,7.0,7.0,100,5.41134348625753,5.41134348625753,5.41134348625753,5.41134348625753,129.357894537225,0.0,1.0
2010-01-12,7.0,7.0001,7.0,7.0001,300,5.41134348625753,5.41142079116448,5.41134348625753,5.41142079116448,388.073683611674,0.0,1.0
2010-01-13,7.2399,7.24,7.02,7.02,2400,5.59679795802227,5.59687526292922,5.42680446764684,5.42680446764684,3104.5894688934,0.0,1.0
2010-01-14,7.69,7.8,7.18,7.24,13900,5.94474734418863,6.02978274182982,5.5504923187613,5.59687526292922,17980.7473406742,0.0,1.0
2010-01-15,7.66,7.73,7.29,7.29,800,5.92155587210467,5.97566930696725,5.63552771640249,5.63552771640249,1034.8631562978,0.0,1.0
2010-01-19,7.51,7.66,7.5,7.66,2500,5.80559851168487,5.92155587210467,5.79786802099021,5.92155587210467,3233.94736343062,0.0,1.0
2010-01-20,7.5235,7.5301,7.52,7.53,2100,5.81603467412265,5.82113679798112,5.81332900237952,5.82105949307418,2716.51578528172,0.0,1.0
2010-01-21,7.5201,7.5201,7.5201,7.5201,100,5.81340630728647,5.81340630728647,5.81340630728647,5.81340630728647,129.357894537225,0.0,1.0
2010-01-22,7.31,7.52,7.31,7.5,3700,5.6509886977918,5.81332900237952,5.6509886977918,5.79786802099021,4786.24209787731,0.0,1.0
2010-01-25,7.28,7.4,7.25,7.295,5600,5.62779722570783,5.72056311404368,5.60460575362387,5.63939296174981,7244.04209408459,0.0,1.0
2010-01-26,7.33,7.33,7.25,7.25,200,5.6664496791811,5.6664496791811,5.60460575362387,5.60460575362387,258.71578907445,0.0,1.0
2010-01-27,7.25,7.27,7.0,7.25,1800,5.60460575362387,5.62006673501318,5.41134348625753,5.60460575362387,2328.44210167005,0.0,1.0
2010-01-28,7.415,7.5,7.415,7.47,13500,5.73215885008566,5.79786802099021,5.73215885008566,5.77467654890625,17463.3157625253,0.0,1.0
2010-01-29,7.25,7.31,7.25,7.31,300,5.60460575362387,5.6509886977918,5.60460575362387,5.6509886977918,388.073683611674,0.0,1.0
2010-02-01,7.25,7.25,7.25,7.25,200,5.60460575362387,5.60460575362387,5.60460575362387,5.60460575362387,258.71578907445,0.0,1.0
2010-02-02,7.5,7.55,7.48,7.5,1600,5.79786802099021,5.83652047446348,5.78240703960091,5.79786802099021,2069.7263125956,0.0,1.0
2010-02-03,7.6,7.605,7.59,7.59,2100,5.87517292793675,5.87903817328408,5.8674424372421,5.8674424372421,2716.51578528172,0.0,1.0
2010-02-04,7.75,7.75,7.2601,7.41,8100,5.99113028835655,5.99113028835655,5.61241354922547,5.72829360473833,10477.9894575152,0.0,1.0
2010-02-05,7.65,7.7,7.45,7.46,1800,5.91382538141002,5.95247783488329,5.75921556751695,5.7669460582116,2328.44210167004,0.0,1.0
2010-02-08,7.66,7.74,7.4101,7.4101,600,5.92155587210467,5.9833997976619,5.72837090964528,5.72837090964528,776.147367223349,0.0,1.0
2010-02-09,7.57,7.705,7.351,7.68,4600,5.85198145585279,5.95634308023061,5.68268370963988,5.93701685349398,5950.46314871234,0.0,1.0
2010-02-10,7.5,7.5,7.4,7.4,500,5.79786802099021,5.79786802099021,5.72056311404368,5.72056311404368,646.789472686124,0.0,1.0
2010-02-11,7.5,7.5,7.5,7.5,700,5.79786802099021,5.79786802099021,5.79786802099021,5.79786802099021,905.505261760574,0.0,1.0
2010-02-12,7.5,7.5,7.5,7.5,0,5.79786802099021,5.79786802099021,5.79786802099021,5.79786802099021,0,0.0,1.0
2010-02-16,7.55,7.69,7.46,7.49,5300,5.83652047446348,5.94474734418863,5.7669460582116,5.79013753029556,6855.96841047291,0.0,1.0
2010-02-17,7.55,7.75,7.398,7.75,1800,5.83652047446348,5.99113028835655,5.71901701590475,5.99113028835655,2328.44210167005,0.0,1.0
2010-02-18,7.55,7.575,7.265,7.2651,900,5.83652047446348,5.85584670120012,5.61620148966585,5.6162787945728,1164.22105083502,0.0,1.0
2010-02-19,7.75,7.76,7.7,7.74,11500,5.99113028835655,5.99886077905121,5.95247783488329,5.9833997976619,14876.1578717809,0.0,1.0
2010-02-22,7.63,7.7,7.33,7.33,2700,5.89836440002071,5.95247783488329,5.6664496791811,5.6664496791811,3492.66315250507,0.0,1.0
2010-02-23,7.63,7.63,7.63,7.63,0,5.89836440002071,5.89836440002071,5.89836440002071,5.89836440002071,0,0.0,1.0
2010-02-24,7.64,7.64,7.64,7.64,500,5.90609489071536,5.90609489071536,5.90609489071536,5.90609489071536,646.789472686124,0.0,1.0
2010-02-25,7.5001,7.5001,7.328,7.5,1700,5.79794532589716,5.79794532589716,5.66490358104217,5.79786802099021,2199.08420713282,0.0,1.0
2010-02-26,7.5,7.5,7.5,7.5,0,5.79786802099021,5.79786802099021,5.79786802099021,5.79786802099021,0,0.0,1.0
2010-03-01,7.45,7.45,7.32,7.32,1300,5.75921556751695,5.75921556751695,5.65871918848645,5.65871918848645,1681.65262898392,0.0,1.0
2010-03-02,7.4,7.6,7.4,7.5,4600,5.72056311404368,5.87517292793675,5.72056311404368,5.79786802099021,5950.46314871234,0.0,1.0
2010-03-03,7.48,7.6,7.25,7.4,6800,5.78240703960091,5.87517292793675,5.60460575362387,5.72056311404368,8796.33682853128,0.0,1.0
2010-03-04,7.48,7.48,7.48,7.48,0,5.78240703960091,5.78240703960091,5.78240703960091,5.78240703960091,0,0.0,1.0
2010-03-05,7.31,7.6,7.31,7.57,5500,5.6509886977918,5.87517292793675,5.6509886977918,5.85198145585279,7114.68419954735,0.0,1.0
2010-03-08,7.4,7.59,7.31,7.38,4500,5.72056311404368,5.8674424372421,5.6509886977918,5.70510213265437,5821.10525417511,0.0,1.0
2010-03-09,7.5885,7.5885,7.5885,7.5885,200,5.8662828636379,5.8662828636379,5.8662828636379,5.8662828636379,258.715789074449,0.0,1.0
2010-03-10,7.447,7.6,7.447,7.59,2600,5.75689642030855,5.87517292793675,5.75689642030855,5.8674424372421,3363.30525796784,0.0,1.0
2010-03-11,7.44,7.46,7.44,7.46,200,5.75148507682229,5.7669460582116,5.75148507682229,5.7669460582116,258.71578907445,0.0,1.0
2010-03-12,7.44,7.44,7.44,7.44,200,5.75148507682229,5.75148507682229,5.75148507682229,5.75148507682229,258.71578907445,0.0,1.0
2010-03-15,7.36,7.65,7.32,7.43,3500,5.68964115126506,5.91382538141002,5.65871918848645,5.74375458612764,4527.52630880287,0.0,1.0
2010-03-16,7.36,7.36,7.36,7.36,0,5.68964115126506,5.68964115126506,5.68964115126506,5.68964115126506,0,0.0,1.0
2010-03-17,7.44,7.7485,7.35,7.3501,10100,5.80559851168487,6.04632796610083,5.73536949743062,5.73544752966868,12943.3683450136,0.07,1.0
2010-03-18,7.51,7.51,7.37,7.44,2700,5.86022107832706,5.86022107832706,5.75097594504267,5.80559851168487,3460.10836945908,0.0,1.0
2010-03-19,7.64,7.74,7.19,7.19,23100,5.96166298780543,6.03969522586571,5.61051791653417,5.61051791653417,29603.1493831499,0.0,1.0
2010-03-22,7.4201,8.0,7.42,7.66,7900,5.79007009631087,6.24257904482244,5.78999206407281,5.97726943541749,10124.0207847136,0.0,1.0
2010-03-23,8.0,8.0,7.5,7.5,3300,6.24257904482244,6.24257904482244,5.85241785452104,5.85241785452104,4229.02134044999,0.0,1.0
2010-03-24,7.76,7.96,7.5101,7.92,1700,6.05530167347777,6.21136614959833,5.86029911056513,6.18015325437421,2178.5867511409,0.0,1.0
2010-03-25,7.44,7.8,7.36,7.52,19500,5.80559851168487,6.08651456870188,5.74317272123664,5.86802430213309,24989.6715572045,0.0,1.0
2010-03-26,7.68,7.68,7.2501,7.2501,7200,5.99287588302954,5.99287588302954,5.6574152916084,5.6574152916084,9226.95565189088,0.0,1.0
2010-03-29,7.52,7.6,7.29,7.31,1700,5.86802430213309,5.93045009258132,5.68855015459445,5.7041566022065,2178.5867511409,0.0,1.0
2010-03-30,7.54,7.64,7.54,7.64,1900,5.88363074974515,5.96166298780543,5.88363074974515,5.96166298780543,2434.89107480454,0.0,1.0
2010-03-31,7.64,7.64,7.6299,7.6399,2100,5.96166298780543,5.96166298780543,5.95378173176134,5.96158495556737,2691.19539846817,0.0,1.0
2010-04-01,7.86,7.945,7.63,7.63,4600,6.13333391153805,6.19966131388929,5.9538597639994,5.9538597639994,5894.99944426362,0.0,1.0
2010-04-05,7.94,7.9855,7.94,7.96,400,6.19575970198627,6.2312643703037,6.19575970198627,6.21136614959833,512.608647327271,0.0,1.0
2010-04-06,7.94,8.0,7.94,7.98,800,6.19575970198627,6.24257904482244,6.19575970198627,6.22697259721038,1025.21729465454,0.0,1.0
2010-04-07,8.0,8.0,7.72,7.94,5700,6.24257904482244,6.24257904482244,6.02408877825365,6.19575970198627,7304.67322441362,0.0,1.0
2010-04-08,7.88,7.93,7.56,7.79,3900,6.1489403591501,6.18795647818024,5.8992371973572,6.07871134489585,4997.9343114409,0.0,1.0
2010-04-09,7.858,7.99,7.65,7.99,1700,6.13177326677684,6.23477582101641,5.96946621161146,6.23477582101641,2178.5867511409,0.0,1.0
2010-04-12,7.63,7.65,7.55,7.57,1800,5.9538597639994,5.96946621161146,5.89143397355118,5.90704042116323,2306.73891297272,0.0,1.0
2010-04-13,7.72,7.92,7.68,7.7,1900,6.02408877825365,6.18015325437421,5.99287588302954,6.0084823306416,2434.89107480454,0.0,1.0
2010-04-14,8.05,8.3,7.72,7.72,9000,6.28159516385258,6.47667575900328,6.02408877825365,6.02408877825365,11533.6945648636,0.0,1.0
2010-04-15,7.81,8.3,7.63,8.3,6500,6.09431779250791,6.47667575900328,5.9538597639994,6.47667575900328,8329.89051906815,0.0,1.0
2010-04-16,7.7,7.8,7.7,7.76,2400,6.0084823306416,6.08651456870188,6.0084823306416,6.05530167347777,3075.65188396363,0.0,1.0
2010-04-19,7.75,7.75,7.62,7.62,200,6.04749844967174,6.04749844967174,5.94605654019337,5.94605654019337,256.304323663636,0.0,1.0
2010-04-20,7.7075,7.75,7.5301,7.64,1200,6.01433474849612,6.04749844967174,5.87590555817718,5.96166298780543,1537.82594198181,0.0,1.0
2010-04-21,7.87,8.0,7.87,7.99,2900,6.14113713534407,6.24257904482244,6.14113713534407,6.23477582101641,3716.41269312272,0.0,1.0
2010-04-22,7.788,7.8,7.75,7.76,2100,6.07715070013464,6.08651456870188,6.04749844967174,6.05530167347777,2691.19539846818,0.0,1.0
2010-04-23,7.79,7.99,7.79,7.92,2600,6.07871134489585,6.23477582101641,6.07871134489585,6.18015325437421,3331.95620762726,0.0,1.0
2010-04-26,7.82,7.876,7.75,7.75,7800,6.10212101631393,6.14581906962769,6.04749844967174,6.04749844967174,9995.8686228818,0.0,1.0
2010-04-27,7.75,7.8,7.75,7.8,900,6.04749844967174,6.08651456870188,6.04749844967174,6.08651456870188,1153.36945648636,0.0,1.0
2010-04-28,7.75,7.95,7.48,7.75,10900,6.04749844967174,6.2035629257923,5.83681140690898,6.04749844967174,13968.5856396681,0.0,1.0
2010-04-29,7.75,7.75,7.48,7.75,6600,6.04749844967174,6.04749844967174,5.83681140690898,6.04749844967174,8458.04268089997,0.0,1.0
2010-04-30,7.7,7.75,7.55,7.75,4000,6.0084823306416,6.04749844967174,5.89143397355118,6.04749844967174,5126.08647327271,0.0,1.0
2010-05-03,7.745,7.745,7.59,7.59,1600,6.04359683776872,6.04359683776872,5.92264686877529,5.92264686877529,2050.43458930909,0.0,1.0
2010-05-04,7.68,7.74,7.68,7.74,900,5.99287588302954,6.03969522586571,5.99287588302954,6.03969522586571,1153.36945648636,0.0,1.0
2010-05-05,7.6,7.6,7.5,7.5,1700,5.93045009258132,5.93045009258132,5.85241785452104,5.85241785452104,2178.5867511409,0.0,1.0
2010-05-06,7.59,7.64,7.59,7.64,3200,5.92264686877529,5.96166298780543,5.92264686877529,5.96166298780543,4100.86917861817,0.0,1.0
2010-05-07,7.37,7.51,7.27,7.51,5000,5.75097594504267,5.86022107832706,5.67294370698239,5.86022107832706,6407.60809159089,0.0,1.0
2010-05-10,7.18,7.84,7.18,7.42,2600,5.60271469272814,6.11772746392599,5.60271469272814,5.78999206407281,3331.95620762726,0.0,1.0
2010-05-11,7.25,7.84,7.25,7.32,2200,5.65733725937034,6.11772746392599,5.65733725937034,5.71195982601253,2819.34756029999,0.0,1.0
2010-05-12,7.5,7.64,7.35,7.62,2000,5.85241785452104,5.96166298780543,5.73536949743062,5.94605654019337,2563.04323663636,0.0,1.0
2010-05-13,7.5,7.5,7.5,7.5,1362,5.85241785452104,5.85241785452104,5.85241785452104,5.85241785452104,1745.43244414936,0.0,1.0
2010-05-14,7.45,7.47,7.45,7.45,900,5.8134017354909,5.82900818310295,5.8134017354909,5.8134017354909,1153.36945648636,0.0,1.0
2010-05-17,7.35,7.55,7.349,7.55,1100,5.73536949743062,5.89143397355118,5.73458917505001,5.89143397355118,1409.67378015,0.0,1.0
2010-05-18,7.615,7.615,7.445,7.445,3400,5.94215492829036,5.94215492829036,5.80950012358788,5.80950012358788,4357.17350228181,0.0,1.0
2010-05-19,7.4,7.64,7.1,7.62,15700,5.77438561646076,5.96166298780543,5.54028890227991,5.94605654019337,20119.8894075954,0.0,1.0
2010-05-20,7.4,7.4,7.15,7.25,5000,5.77438561646076,5.77438561646076,5.57930502131005,5.65733725937034,6407.60809159089,0.0,1.0
2010-05-21,7.3,7.3,7.25,7.25,5000,5.69635337840048,5.69635337840048,5.65733725937034,5.65733725937034,6407.60809159089,0.0,1.0
2010-05-24,7.5,7.64,7.25,7.38,1200,5.85241785452104,5.96166298780543,5.65733725937034,5.7587791688487,1537.82594198181,0.0,1.0
2010-05-25,7.31,7.49,7.31,7.31,3700,5.7041566022065,5.84461463071501,5.7041566022065,5.7041566022065,4741.62998777726,0.0,1.0
2010-05-26,7.64,7.64,7.5,7.515,400,5.96166298780543,5.96166298780543,5.85241785452104,5.86412269023008,512.608647327271,0.0,1.0
2010-05-27,7.38,7.42,7.36,7.37,3900,5.7587791688487,5.78999206407281,5.74317272123664,5.75097594504267,4997.9343114409,0.0,1.0
2010-05-28,7.38,7.38,7.38,7.38,0,5.7587791688487,5.7587791688487,5.7587791688487,5.7587791688487,0,0.0,1.0
2010-06-01,7.25,7.32,7.2,7.265,116300,5.65733725937034,5.71195982601253,5.6183211403402,5.66904209507938,149040.964210404,0.0,1.0
2010-06-02,7.3,7.59,7.27,7.29,600,5.69635337840048,5.92264686877529,5.67294370698239,5.68855015459445,768.912970990906,0.0,1.0
2010-06-03,7.3,7.61,7.28,7.28,300,5.69635337840048,5.93825331638735,5.68074693078842,5.68074693078842,384.456485495453,0.0,1.0
2010-06-04,7.25,7.25,7.05,7.05,500,5.65733725937034,5.65733725937034,5.50127278324977,5.50127278324977,640.760809159089,0.0,1.0
2010-06-07,7.25,7.31,7.25,7.25,5900,5.65733725937034,5.7041566022065,5.65733725937034,5.65733725937034,7560.97754807725,0.0,1.0
2010-06-08,7.25,7.25,7.25,7.25,1800,5.65733725937034,5.65733725937034,5.65733725937034,5.65733725937034,2306.73891297272,0.0,1.0
2010-06-09,7.44,7.44,7.27,7.27,200,5.86022107832707,5.86022107832707,5.72631817734379,5.72631817734379,253.915335293934,0.07,1.0
2010-06-10,7.23,7.35,7.17,7.35,4600,5.69481161240654,5.78933130721827,5.64755176500068,5.78933130721827,5840.0527117605,0.0,1.0
2010-06-11,7.13,7.2,7.1,7.1,3600,5.61604520006344,5.67118168870361,5.59241527636051,5.59241527636051,4570.47603529082,0.0,1.0
2010-06-14,7.13,7.13,7.13,7.13,0,5.61604520006344,5.61604520006344,5.61604520006344,5.61604520006344,0,0.0,1.0
2010-06-15,7.25,7.301,7.25,7.28,1800,5.71056489487516,5.75073576517015,5.71056489487516,5.7341948185781,2285.23801764541,0.0,1.0
2010-06-16,7.25,7.25,7.25,7.25,1200,5.71056489487516,5.71056489487516,5.71056489487516,5.71056489487516,1523.49201176361,0.0,1.0
2010-06-17,7.07,7.25,7.07,7.21,2800,5.56878535265757,5.71056489487516,5.56878535265757,5.67905832993792,3554.81469411509,0.0,1.0
2010-06-18,7.24,7.24,7.06,7.16,800,5.70268825364085,5.70268825364085,5.56090871142326,5.63967512376637,1015.66134117574,0.0,1.0
2010-06-21,7.2,7.4,7.105,7.105,400,5.67118168870361,5.82871451338982,5.59635359697766,5.59635359697766,507.830670587869,0.0,1.0
2010-06-22,7.2,7.2,7.2,7.2,400,5.67118168870361,5.67118168870361,5.67118168870361,5.67118168870361,507.830670587869,0.0,1.0
2010-06-23,7.25,7.34,7.2,7.33,5300,5.71056489487516,5.78145466598396,5.67118168870361,5.77357802474965,6728.75638528927,0.0,1.0
2010-06-24,7.25,7.25,7.25,7.25,0,5.71056489487516,5.71056489487516,5.71056489487516,5.71056489487516,0,0.0,1.0
2010-06-25,7.2,7.2,7.2,7.2,300,5.67118168870361,5.67118168870361,5.67118168870361,5.67118168870361,380.873002940902,0.0,1.0
2010-06-28,7.092,7.28,7.0,7.0,3400,5.58611396337306,5.7341948185781,5.5136488640174,5.5136488640174,4316.56069999689,0.0,1.0
2010-06-29,7.18,7.19,7.02,7.1,3700,5.65542840623499,5.6633050474693,5.52940214648602,5.59241527636051,4697.43370293779,0.0,1.0
2010-06-30,7.19,7.25,7.19,7.25,1200,5.6633050474693,5.71056489487516,5.6633050474693,5.71056489487516,1523.49201176361,0.0,1.0
2010-07-01,7.07,7.07,7.07,7.07,100,5.56878535265757,5.56878535265757,5.56878535265757,5.56878535265757,126.957667646967,0.0,1.0
2010-07-02,6.93,7.24,6.93,7.24,4500,5.45851237537723,5.70268825364085,5.45851237537723,5.70268825364085,5713.09504411352,0.0,1.0
2010-07-06,7.0,7.005,6.97,7.005,6700,5.5136488640174,5.51758718463456,5.49001894031447,5.51758718463456,8506.16373234681,0.0,1.0
2010-07-07,7.08,7.08,7.0,7.07,3200,5.57666199389188,5.57666199389188,5.5136488640174,5.56878535265757,4062.64536470296,0.0,1.0
2010-07-08,7.08,7.08,7.08,7.08,0,5.57666199389188,5.57666199389188,5.57666199389188,5.57666199389188,0,0.0,1.0
2010-07-09,7.08,7.08,7.08,7.08,0,5.57666199389188,5.57666199389188,5.57666199389188,5.57666199389188,0,0.0,1.0
2010-07-12,7.02,7.3,7.01,7.02,900,5.52940214648602,5.74994810104672,5.52152550525171,5.52940214648602,1142.61900882271,0.0,1.0
2010-07-13,7.085,7.085,7.05,7.07,1400,5.58060031450904,5.58060031450904,5.55303207018895,5.56878535265757,1777.40734705754,0.0,1.0
2010-07-14,7.3,7.4,7.15,7.15,1200,5.74994810104672,5.82871451338982,5.63179848253206,5.63179848253206,1523.49201176361,0.0,1.0
2010-07-15,7.15,7.37,7.15,7.15,500,5.63179848253206,5.80508458968689,5.63179848253206,5.63179848253206,634.788338234836,0.0,1.0
2010-07-16,7.14,7.23,7.14,7.2,1600,5.62392184129775,5.69481161240654,5.62392184129775,5.67118168870361,2031.32268235148,0.0,1.0
2010-07-19,7.1,7.1,7.1,7.1,300,5.59241527636051,5.59241527636051,5.59241527636051,5.59241527636051,380.873002940902,0.0,1.0
2010-07-20,7.1,7.1,7.1,7.1,0,5.59241527636051,5.59241527636051,5.59241527636051,5.59241527636051,0,0.0,1.0
2010-07-21,7.1,7.11,7.1,7.11,800,5.59241527636051,5.60029191759482,5.59241527636051,5.60029191759482,1015.66134117574,0.0,1.0
2010-07-22,7.1,7.1,7.09,7.1,600,5.59241527636051,5.59241527636051,5.5845386351262,5.59241527636051,761.746005881803,0.0,1.0
2010-07-23,7.28,7.28,7.28,7.28,200,5.7341948185781,5.7341948185781,5.7341948185781,5.7341948185781,253.915335293934,0.0,1.0
2010-07-26,7.15,7.15,7.03,7.03,200,5.63179848253206,5.63179848253206,5.53727878772033,5.53727878772033,253.915335293935,0.0,1.0
2010-07-27,7.06,7.2,7.011,7.2,2100,5.56090871142326,5.67118168870361,5.52231316937514,5.67118168870361,2666.11102058632,0.0,1.0
2010-07-28,7.049,7.082,7.02,7.06,4200,5.55224440606552,5.57823732213875,5.52940214648602,5.56090871142326,5332.22204117263,0.0,1.0
2010-07-29,7.11,7.11,7.06,7.06,300,5.60029191759482,5.60029191759482,5.56090871142326,5.56090871142326,380.873002940902,0.0,1.0
2010-07-30,6.93,7.27,6.93,7.1,1200,5.45851237537723,5.72631817734379,5.45851237537723,5.59241527636051,1523.49201176361,0.0,1.0
2010-08-02,7.2,7.28,7.0,7.07,7600,5.67118168870361,5.7341948185781,5.5136488640174,5.56878535265757,9648.78274116952,0.0,1.0
2010-08-03,7.26,7.26,7.26,7.26,300,5.71844153610947,5.71844153610947,5.71844153610947,5.71844153610947,380.873002940902,0.0,1.0
2010-08-04,7.2,7.2,7.2,7.2,1800,5.67118168870361,5.67118168870361,5.67118168870361,5.67118168870361,2285.23801764541,0.0,1.0
2010-08-05,7.2,7.2,7.2,7.2,1400,5.67118168870361,5.67118168870361,5.67118168870361,5.67118168870361,1777.40734705754,0.0,1.0
2010-08-06,7.2,7.2,7.2,7.2,1000,5.67118168870361,5.67118168870361,5.67118168870361,5.67118168870361,1269.57667646967,0.0,1.0
2010-08-09,7.2,7.2,7.2,7.2,0,5.67118168870361,5.67118168870361,5.67118168870361,5.67118168870361,0,0.0,1.0
2010-08-10,7.14,7.14,7.14,7.14,200,5.62392184129775,5.62392184129775,5.62392184129775,5.62392184129775,253.915335293935,0.0,1.0
2010-08-11,7.14,7.21,7.14,7.2,500,5.62392184129775,5.67905832993792,5.62392184129775,5.67118168870361,634.788338234836,0.0,1.0
2010-08-12,7.39,7.4,7.2,7.2001,500,5.82083787215551,5.82871451338982,5.67118168870361,5.67126045511595,634.788338234837,0.0,1.0
2010-08-13,7.2,7.2,7.2,7.2,900,5.67118168870361,5.67118168870361,5.67118168870361,5.67118168870361,1142.61900882271,0.0,1.0
2010-08-16,7.33,7.5,7.25,7.5,3800,5.77357802474965,5.90748092573293,5.71056489487516,5.90748092573293,4824.39137058476,0.0,1.0
2010-08-17,7.33,7.33,7.33,7.33,0,5.77357802474965,5.77357802474965,5.77357802474965,5.77357802474965,0,0.0,1.0
2010-08-18,7.2,7.21,7.2,7.2008,5200,5.67118168870361,5.67905832993792,5.67118168870361,5.67181182000236,6601.7987176423,0.0,1.0
2010-08-19,7.49,7.5,7.08,7.12,5200,5.89960428449862,5.90748092573293,5.57666199389188,5.60816855882913,6601.7987176423,0.0,1.0
2010-08-20,7.47,7.47,7.41,7.46,700,5.88385100203,5.88385100203,5.83659115462413,5.87597436079569,888.703673528771,0.0,1.0
2010-08-23,7.08,7.26,7.01,7.01,4600,5.57666199389188,5.71844153610947,5.52152550525171,5.52152550525171,5840.0527117605,0.0,1.0
2010-08-24,7.01,7.2,7.01,7.19,26900,5.52152550525171,5.67118168870361,5.52152550525171,5.6633050474693,34151.6125970342,0.0,1.0
2010-08-25,6.9,6.99,6.85,6.99,2700,5.43488245167429,5.50577222278309,5.39549924550274,5.50577222278309,3427.85702646812,0.0,1.0
2010-08-26,6.9,7.2,6.9,6.91,5100,5.43488245167429,5.67118168870361,5.43488245167429,5.4427590929086,6474.84104999534,0.0,1.0
2010-08-27,6.8701,6.916,6.82,6.82,1400,5.41133129438371,5.44748507764919,5.37186932179981,5.37186932179981,1777.40734705754,0.0,1.0
2010-08-30,6.87,6.87,6.87,6.87,0,5.41125252797136,5.41125252797136,5.41125252797136,5.41125252797136,0,0.0,1.0
2010-08-31,7.14,7.2,6.85,6.85,400,5.62392184129775,5.67118168870361,5.39549924550274,5.39549924550274,507.830670587869,0.0,1.0
2010-09-01,7.1,7.1013,7.0,7.0,800,5.59241527636051,5.59343923972097,5.5136488640174,5.5136488640174,1015.66134117574,0.0,1.0
2010-09-02,6.98,7.0,6.97,7.0,3200,5.49789558154878,5.5136488640174,5.49001894031447,5.5136488640174,4062.64536470295,0.0,1.0
2010-09-03,6.98,6.98,6.98,6.98,0,5.49789558154878,5.49789558154878,5.49789558154878,5.49789558154878,0,0.0,1.0
2010-09-07,6.95,7.49,6.95,6.97,1600,5.47426565784585,5.89960428449862,5.47426565784585,5.49001894031447,2031.32268235148,0.0,1.0
2010-09-08,7.15,7.15,6.9,6.9,400,5.68693497117223,5.68693497117223,5.48809109106132,5.48809109106132,502.907104529538,0.07,1.0
2010-09-09,6.87,6.87,6.87,6.87,200,5.46422982544801,5.46422982544801,5.46422982544801,5.46422982544801,251.453552264769,0.0,1.0
2010-09-10,7.1,7.15,7.1,7.15,36500,5.64716619515005,5.68693497117223,5.64716619515005,5.68693497117223,45890.2732883203,0.0,1.0
2010-09-13,7.2,7.2,6.9001,6.91,5300,5.72670374719442,5.72670374719442,5.48817062861336,5.49604484626575,6663.51913501638,0.0,1.0
2010-09-14,7.2,7.49,6.95,7.35,1800,5.72670374719442,5.95736264812308,5.5278598670835,5.84601007526097,2263.08197038292,0.0,1.0
2010-09-15,7.25,7.32,7.25,7.25,3800,5.7664725232166,5.82214880964766,5.7664725232166,5.7664725232166,4777.61749303061,0.0,1.0
2010-09-16,7.25,7.25,7.25,7.25,0,5.7664725232166,5.7664725232166,5.7664725232166,5.7664725232166,0,0.0,1.0
2010-09-17,6.83,7.48,6.78,7.48,10000,5.43241480463026,5.94940889291864,5.39264602860808,5.94940889291864,12572.6776132384,0.0,1.0
2010-09-20,7.08,7.08,6.89,6.96,1600,5.63125868474118,5.63125868474118,5.48013733585688,5.53581362228794,2011.62841811815,0.0,1.0
2010-09-21,7.02,7.03,7.02,7.03,300,5.58353615351456,5.59148990871899,5.58353615351456,5.59148990871899,377.180328397153,0.0,1.0
2010-09-22,7.3,7.33,7.01,7.04,1300,5.80624129923878,5.83010256485209,5.57558239831012,5.59944366392343,1634.448089721,0.0,1.0
2010-09-23,7.3,7.3,7.3,7.3,0,5.80624129923878,5.80624129923878,5.80624129923878,5.80624129923878,0,0.0,1.0
2010-09-24,7.01,7.07,7.0,7.07,3700,5.57558239831012,5.62330492953674,5.56762864310568,5.62330492953674,4651.89071689823,0.0,1.0
2010-09-27,6.83,6.87,6.83,6.86,2400,5.43241480463026,5.46422982544801,5.43241480463026,5.45627607024357,3017.44262717723,0.0,1.0
2010-09-28,7.03,7.13,6.95,6.95,600,5.59148990871899,5.67102746076336,5.5278598670835,5.5278598670835,754.360656794307,0.0,1.0
2010-09-29,6.6,6.88,6.6,6.82,7400,5.24947843492822,5.47218358065244,5.24947843492822,5.42446104942582,9303.78143379644,0.0,1.0
2010-09-30,6.91,7.01,6.75,6.76,3400,5.49604484626575,5.57558239831012,5.36878476299477,5.3767385181992,4274.71038850108,0.0,1.0
2010-10-01,6.89,6.89,6.8,6.8,800,5.48013733585688,5.48013733585688,5.40855353901695,5.40855353901695,1005.81420905908,0.0,1.0
2010-10-04,6.82,7.03,6.82,6.91,1000,5.42446104942582,5.59148990871899,5.42446104942582,5.49604484626575,1257.26776132385,0.0,1.0
2010-10-05,6.91,7.0808,6.86,7.0808,400,5.49604484626575,5.63189498515753,5.45627607024357,5.63189498515753,502.907104529538,0.0,1.0
2010-10-06,6.98,6.98,6.92,6.92,400,5.55172113269681,5.55172113269681,5.50399860147019,5.50399860147019,502.907104529538,0.0,1.0
2010-10-07,6.96,7.02,6.78,6.78,2400,5.53581362228794,5.58353615351456,5.39264602860808,5.39264602860808,3017.44262717723,0.0,1.0
2010-10-08,6.95,6.96,6.7803,6.96,2500,5.5278598670835,5.53581362228794,5.39288464126421,5.53581362228794,3143.16940330961,0.0,1.0
2010-10-11,6.82,7.01,6.8,7.0,3200,5.42446104942582,5.57558239831012,5.40855353901695,5.56762864310568,4023.25683623631,0.0,1.0
2010-10-12,7.03,7.03,6.8,7.0228,1200,5.59148990871899,5.59148990871899,5.40855353901695,5.5857632049718,1508.72131358861,0.0,1.0
2010-10-13,6.95,6.95,6.75,6.82,6300,5.5278598670835,5.5278598670835,5.36878476299477,5.42446104942582,7920.78689634022,0.0,1.0
2010-10-14,6.75,6.83,6.75,6.83,4500,5.36878476299477,5.43241480463026,5.36878476299477,5.43241480463026,5657.7049259573,0.0,1.0
2010-10-15,6.75,6.75,6.75,6.75,0,5.36878476299477,5.36878476299477,5.36878476299477,5.36878476299477,0,0.0,1.0
2010-10-18,6.79,6.8,6.55,6.7,4500,5.40059978381251,5.40855353901695,5.20970965890603,5.32901598697258,5657.70492595731,0.0,1.0
2010-10-19,6.7899,6.7899,6.78,6.78,400,5.40052024626047,5.40052024626047,5.39264602860808,5.39264602860808,502.907104529538,0.0,1.0
2010-10-20,6.775,6.78,6.7,6.78,5600,5.38866915100586,5.39264602860808,5.32901598697258,5.39264602860808,7040.69946341353,0.0,1.0
2010-10-21,6.83,6.83,6.66,6.74,2100,5.43241480463026,5.43241480463026,5.29720096615484,5.36083100779033,2640.26229878007,0.0,1.0
2010-10-22,6.67,6.67,6.67,6.67,200,5.30515472135927,5.30515472135927,5.30515472135927,5.30515472135927,251.453552264769,0.0,1.0
2010-10-25,6.6,7.02,6.54,6.84,6300,5.24947843492822,5.58353615351456,5.2017559037016,5.4403685598347,7920.78689634022,0.0,1.0
2010-10-26,6.91,6.99,6.63,6.63,4800,5.49604484626575,5.55967488790125,5.27333970054153,5.27333970054153,6034.88525435446,0.0,1.0
2010-10-27,6.91,6.91,6.91,6.91,0,5.49604484626575,5.49604484626575,5.49604484626575,5.49604484626575,0,0.0,1.0
2010-10-28,6.85,6.99,6.85,6.97,1200,5.44832231503913,5.55967488790125,5.44832231503913,5.54376737749237,1508.72131358861,0.0,1.0
2010-10-29,7.03,7.03,6.94,6.9408,1400,5.59148990871899,5.59148990871899,5.51990611187906,5.52054241229542,1760.17486585338,0.0,1.0
2010-11-01,7.17,7.17,7.1,7.1,1100,5.70284248158111,5.70284248158111,5.64716619515005,5.64716619515005,1382.99453745623,0.0,1.0
2010-11-02,7.17,7.17,7.17,7.17,0,5.70284248158111,5.70284248158111,5.70284248158111,5.70284248158111,0,0.0,1.0
2010-11-03,7.05,7.05,7.02,7.02,400,5.60739741912787,5.60739741912787,5.58353615351456,5.58353615351456,502.907104529538,0.0,1.0
2010-11-04,7.2,7.2,7.104,7.104,800,5.72670374719442,5.72670374719442,5.65034769723182,5.65034769723182,1005.81420905908,0.0,1.0
2010-11-05,7.21,7.21,7.05,7.07,1400,5.73465750239885,5.73465750239885,5.60739741912787,5.62330492953674,1760.17486585338,0.0,1.0
2010-11-08,7.23,7.23,7.19,7.19,200,5.75056501280773,5.75056501280773,5.71874999198998,5.71874999198998,251.453552264769,0.0,1.0
2010-11-09,7.15,7.16,7.15,7.16,500,5.68693497117223,5.69488872637667,5.68693497117223,5.69488872637667,628.633880661923,0.0,1.0
2010-11-10,7.19,7.19,7.05,7.05,1700,5.71874999198998,5.71874999198998,5.60739741912787,5.60739741912787,2137.35519425054,0.0,1.0
2010-11-11,7.18,7.19,7.03,7.03,800,5.71079623678554,5.71874999198998,5.59148990871899,5.59148990871899,1005.81420905908,0.0,1.0
2010-11-12,7.18,7.18,7.18,7.18,0,5.71079623678554,5.71079623678554,5.71079623678554,5.71079623678554,0,0.0,1.0
2010-11-15,7.18,7.18,7.18,7.18,0,5.71079623678554,5.71079623678554,5.71079623678554,5.71079623678554,0,0.0,1.0
2010-11-16,7.34,7.35,7.15,7.2,1000,5.83805632005653,5.84601007526097,5.68693497117223,5.72670374719442,1257.26776132385,0.0,1.0
2010-11-17,7.34,7.35,7.33,7.35,4300,5.83805632005653,5.84601007526097,5.83010256485209,5.84601007526097,5406.25137369254,0.0,1.0
2010-11-18,6.9,7.14,6.55,7.03,71600,5.48809109106132,5.6789812159678,5.20970965890603,5.59148990871899,90020.3717107873,0.0,1.0
2010-11-19,6.95,7.1,6.87,6.95,4100,5.5278598670835,5.64716619515005,5.46422982544801,5.5278598670835,5154.79782142776,0.0,1.0
2010-11-22,7.0301,7.08,6.92,7.05,104300,5.59156944627104,5.63125868474118,5.50399860147019,5.60739741912787,131133.027506077,0.0,1.0
2010-11-23,7.24,7.24,7.06,7.07,1100,5.75851876801216,5.75851876801216,5.6153511743323,5.62330492953674,1382.99453745623,0.0,1.0
2010-11-24,7.15,7.5,7.09,7.3,17400,5.68693497117223,5.96531640332752,5.63921243994561,5.80624129923878,21876.4590470349,0.0,1.0
2010-11-26,7.15,7.15,7.15,7.15,0,5.68693497117223,5.68693497117223,5.68693497117223,5.68693497117223,0,0.0,1.0
2010-11-29,7.15,7.15,7.15,7.15,0,5.68693497117223,5.68693497117223,5.68693497117223,5.68693497117223,0,0.0,1.0
2010-11-30,7.15,7.15,7.15,7.15,0,5.68693497117223,5.68693497117223,5.68693497117223,5.68693497117223,0,0.0,1.0
2010-12-01,7.15,7.15,7.15,7.15,6906,5.68693497117223,5.68693497117223,5.68693497117223,5.68693497117223,8682.69115970248,0.0,1.0
2010-12-02,7.15,7.15,7.15,7.15,0,5.68693497117223,5.68693497117223,5.68693497117223,5.68693497117223,0,0.0,1.0
2010-12-03,7.33,7.33,7.0,7.0,5700,5.83010256485209,5.83010256485209,5.56762864310568,5.56762864310568,7166.42623954592,0.0,1.0
2010-12-06,7.05,7.41,7.0,7.41,2100,5.60739741912787,5.89373260648759,5.56762864310568,5.89373260648759,2640.26229878007,0.0,1.0
2010-12-07,7.15,7.15,7.0,7.04,6000,5.68693497117223,5.68693497117223,5.56762864310568,5.59944366392343,7543.60656794308,0.0,1.0
2010-12-08,7.16,7.17,7.0,7.0,700,5.75056501280773,5.75859652818874,5.62206076671147,5.62206076671147,871.56653108646,0.07,1.0
2010-12-09,7.15,7.3,7.15,7.16,1900,5.74253349742671,5.86300622814196,5.74253349742671,5.75056501280773,2365.68058437754,0.0,1.0
2010-12-10,7.2,7.2,7.1,7.15,1400,5.78269107433179,5.78269107433179,5.70237592052163,5.74253349742671,1743.13306217292,0.0,1.0
2010-12-13,7.37,7.37,7.03,7.03,8200,5.91922683580907,5.91922683580907,5.64615531285451,5.64615531285451,10209.7793641557,0.0,1.0
2010-12-14,7.2766,7.2766,7.06,7.06,16400,5.84421248215038,5.84421248215038,5.67024985899756,5.67024985899756,20419.5587283114,0.0,1.0
2010-12-15,7.28,7.28,7.28,7.28,0,5.84694319737992,5.84694319737992,5.84694319737992,5.84694319737992,0,0.0,1.0
2010-12-16,7.28,7.28,7.28,7.28,0,5.84694319737992,5.84694319737992,5.84694319737992,5.84694319737992,0,0.0,1.0
2010-12-17,7.36,7.36,7.2075,7.3,400,5.91119532042805,5.91119532042805,5.78871471086755,5.86300622814196,498.038017763692,0.0,1.0
2010-12-20,7.41,7.45,7.16,7.38,11000,5.95135289733314,5.9834789588572,5.75056501280773,5.92725835119009,13696.0454885015,0.0,1.0
2010-12-21,7.49,7.5,7.47,7.47,6300,6.01560502038127,6.02363653576228,5.99954198961924,5.99954198961924,7844.09877977814,0.0,1.0
2010-12-22,7.55,8.0,7.5,7.51,2400,6.06379411266737,6.4252123048131,6.02363653576228,6.0316680511433,2988.22810658215,0.0,1.0
2010-12-23,7.66,7.9,7.55,7.69,6600,6.15214078185855,6.34489715100294,6.06379411266737,6.1762353280016,8217.62729310091,0.0,1.0
2010-12-27,7.65,7.76,7.56,7.76,1300,6.14410926647753,6.23245593566871,6.07182562804838,6.23245593566871,1618.623557732,0.0,1.0
2010-12-28,7.74,8.0,7.5,7.66,3400,6.21639290490668,6.4252123048131,6.02363653576228,6.15214078185855,4233.32315099138,0.0,1.0
2010-12-29,7.7399,7.9,7.55,7.9,500,6.21631258975287,6.34489715100294,6.06379411266737,6.34489715100294,622.547522204615,0.0,1.0
2010-12-30,7.7499,7.75,7.55,7.75,700,6.22434410513388,6.22442442028769,6.06379411266737,6.22442442028769,871.566531086461,0.0,1.0
2010-12-31,7.84,7.85,7.55,7.72,3800,6.29670805871684,6.30473957409786,6.06379411266737,6.20032987414464,4731.36116875507,0.0,1.0
2011-01-03,7.84,7.84,7.84,7.84,1797,6.29670805871684,6.29670805871684,6.29670805871684,6.29670805871684,2237.43579480339,0.0,1.0
2011-01-04,7.6801,7.75,7.55,7.555,2000,6.16828412777439,6.22442442028769,6.06379411266737,6.06780987035787,2490.19008881846,0.0,1.0
2011-01-05,7.57,7.6499,7.48,7.49,2800,6.0798571434294,6.14402895132372,6.00757350500025,6.01560502038127,3486.26612434584,0.0,1.0
2011-01-06,7.57,7.57,7.57,7.57,0,6.0798571434294,6.0798571434294,6.0798571434294,6.0798571434294,0,0.0,1.0
2011-01-07,7.59,7.6,7.5,7.5,15500,6.09592017419143,6.10395168957245,6.02363653576228,6.02363653576228,19298.9731883431,0.0,1.0
2011-01-10,7.45,7.69,7.38,7.69,24300,5.9834789588572,6.1762353280016,5.92725835119009,6.1762353280016,30255.8095791443,0.0,1.0
2011-01-11,7.416,7.542,7.36,7.38,15800,5.95617180656175,6.05736890036255,5.91119532042805,5.92725835119009,19672.5017016658,0.0,1.0
2011-01-12,7.69,7.7,7.52,7.7,2400,6.1762353280016,6.18426684338261,6.03969956652432,6.18426684338261,2988.22810658215,0.0,1.0
2011-01-13,7.95,8.0,7.36,7.5,22200,6.38505472790802,6.4252123048131,5.91119532042805,6.02363653576228,27641.1099858849,0.0,1.0
2011-01-14,7.974,8.15,7.66,8.12,8100,6.40433036482246,6.54568503552835,6.15214078185855,6.5215904893853,10085.2698597148,0.0,1.0
2011-01-18,7.9001,8.14,7.9001,8.14,3300,6.34497746615675,6.53765352014733,6.34497746615675,6.53765352014733,4108.81364655046,0.0,1.0
2011-01-19,7.74,7.87,7.5,7.5,2400,6.21639290490668,6.32080260485989,6.02363653576228,6.02363653576228,2988.22810658215,0.0,1.0
2011-01-20,7.74,7.74,7.74,7.74,0,6.21639290490668,6.21639290490668,6.21639290490668,6.21639290490668,0,0.0,1.0
2011-01-21,7.87,7.87,7.59,7.81,4700,6.32080260485989,6.32080260485989,6.09592017419143,6.27261351257379,5851.94670872338,0.0,1.0
2011-01-24,7.94,7.99,7.94,7.98,400,6.37702321252701,6.41718078943209,6.37702321252701,6.40914927405107,498.038017763692,0.0,1.0
2011-01-25,7.87,7.87,7.75,7.7501,1800,6.32080260485989,6.32080260485989,6.22442442028769,6.2245047354415,2241.17107993661,0.0,1.0
2011-01-26,7.9499,7.99,7.62,7.955,3000,6.38497441275421,6.41718078943209,6.12001472033448,6.38907048559853,3735.28513322769,0.0,1.0
2011-01-27,7.85,7.98,7.726,7.98,1700,6.30473957409786,6.40914927405107,6.20514878337325,6.40914927405107,2116.66157549569,0.0,1.0
2011-01-28,7.85,7.85,7.85,7.85,1300,6.30473957409786,6.30473957409786,6.30473957409786,6.30473957409786,1618.623557732,0.0,1.0
2011-01-31,7.85,7.85,7.85,7.85,0,6.30473957409786,6.30473957409786,6.30473957409786,6.30473957409786,0,0.0,1.0
2011-02-01,7.98,7.98,7.6,7.62,6400,6.40914927405107,6.40914927405107,6.10395168957245,6.12001472033448,7968.60828421907,0.0,1.0
2011-02-02,7.98,7.98,7.98,7.98,0,6.40914927405107,6.40914927405107,6.40914927405107,6.40914927405107,0,0.0,1.0
2011-02-03,7.85,7.97,7.65,7.67,1900,6.30473957409786,6.40111775867005,6.14410926647753,6.16017229723956,2365.68058437754,0.0,1.0
2011-02-04,7.85,7.85,7.85,7.85,600,6.30473957409786,6.30473957409786,6.30473957409786,6.30473957409786,747.057026645538,0.0,1.0
2011-02-07,7.67,7.69,7.6,7.63,1400,6.16017229723956,6.1762353280016,6.10395168957245,6.1280462357155,1743.13306217292,0.0,1.0
2011-02-08,7.67,7.67,7.67,7.67,0,6.16017229723956,6.16017229723956,6.16017229723956,6.16017229723956,0,0.0,1.0
2011-02-09,7.67,7.67,7.67,7.67,0,6.16017229723956,6.16017229723956,6.16017229723956,6.16017229723956,0,0.0,1.0
2011-02-10,7.63,7.84,7.62,7.68,4500,6.1280462357155,6.29670805871684,6.12001472033448,6.16820381262058,5602.92769984153,0.0,1.0
2011-02-11,7.61,7.61,7.6,7.6,500,6.11198320495347,6.11198320495347,6.10395168957245,6.10395168957245,622.547522204614,0.0,1.0
2011-02-14,7.8,7.93,7.61,7.77,5900,6.26458199719278,6.36899169714599,6.11198320495347,6.24048745104973,7346.06076201445,0.0,1.0
2011-02-15,7.63,7.63,7.63,7.63,300,6.1280462357155,6.1280462357155,6.1280462357155,6.1280462357155,373.528513322769,0.0,1.0
2011-02-16,7.8,7.81,7.6,7.6,900,6.26458199719278,6.27261351257379,6.10395168957245,6.10395168957245,1120.58553996831,0.0,1.0
2011-02-17,7.8,7.89,7.6,7.8,2600,6.26458199719278,6.33686563562192,6.10395168957245,6.26458199719278,3237.24711546399,0.0,1.0
2011-02-18,7.64,7.88,7.64,7.86,1300,6.13607775109651,6.32883412024091,6.13607775109651,6.31277108947887,1618.623557732,0.0,1.0
2011-02-22,7.65,7.86,7.62,7.8,1300,6.14410926647753,6.31277108947887,6.12001472033448,6.26458199719278,1618.623557732,0.0,1.0
2011-02-23,7.56,7.65,7.505,7.63,5200,6.07182562804838,6.14410926647753,6.02765229345279,6.1280462357155,6474.494230928,0.0,1.0
2011-02-24,7.56,7.56,7.56,7.56,0,6.07182562804838,6.07182562804838,6.07182562804838,6.07182562804838,0,0.0,1.0
2011-02-25,7.68,7.81,7.4,7.4,3900,6.16820381262058,6.27261351257379,5.94332138195212,5.94332138195212,4855.87067319599,0.0,1.0
2011-02-28,7.51,7.85,7.51,7.85,1200,6.0316680511433,6.30473957409786,6.0316680511433,6.30473957409786,1494.11405329108,0.0,1.0
2011-03-01,7.68,7.9792,7.57,7.57,5200,6.16820381262058,6.40850675282059,6.0798571434294,6.0798571434294,6474.49423092799,0.0,1.0
2011-03-02,7.51,7.52,7.41,7.51,4000,6.0316680511433,6.03969956652432,5.95135289733314,6.0316680511433,4980.38017763692,0.0,1.0
2011-03-03,7.54,7.65,7.45,7.57,2100,6.05576259728635,6.14410926647753,5.9834789588572,6.0798571434294,2614.69959325938,0.0,1.0
2011-03-04,7.48,7.66,7.44,7.44,1200,6.00757350500025,6.15214078185855,5.97544744347619,5.97544744347619,1494.11405329108,0.0,1.0
2011-03-07,7.48,7.48,7.48,7.48,0,6.00757350500025,6.00757350500025,6.00757350500025,6.00757350500025,0,0.0,1.0
2011-03-08,7.65,7.65,7.54,7.54,2200,6.14410926647753,6.14410926647753,6.05576259728635,6.05576259728635,2739.20909770031,0.0,1.0
2011-03-09,8.07,8.21,7.75,7.75,6400,6.48143291248022,6.59387412781445,6.22442442028769,6.22442442028769,7968.60828421907,0.0,1.0
2011-03-10,7.8,8.13,7.791,8.13,3600,6.26458199719278,6.52962200476632,6.25735363334986,6.52962200476632,4482.34215987322,0.0,1.0
2011-03-11,7.8,7.8,7.8,7.8,0,6.26458199719278,6.26458199719278,6.26458199719278,6.26458199719278,0,0.0,1.0
2011-03-14,7.95,8.08,7.95,8.08,300,6.38505472790802,6.48946442786123,6.38505472790802,6.48946442786123,373.528513322769,0.0,1.0
2011-03-15,7.56,7.7499,7.25,7.5501,4300,6.07182562804838,6.22434410513388,5.82284865123687,6.06387442782118,5353.90869095969,0.0,1.0
2011-03-16,7.64,7.74,6.62,6.62,1400,6.19229835876363,6.2733493844019,5.3655778972533,5.3655778972533,1727.30695136201,0.07,1.0
2011-03-17,7.5684,7.6899,7.5,7.5,1700,6.13426582440663,6.23274282055712,6.07882692287005,6.07882692287005,2097.4441552253,0.0,1.0
2011-03-18,7.69,7.69,7.5,7.56,5200,6.23282387158276,6.23282387158276,6.07882692287005,6.12745753825301,6415.71153363034,0.0,1.0
2011-03-21,7.59,7.63,7.5,7.63,900,6.1517728459445,6.1841932561998,6.07882692287005,6.1841932561998,1110.41161158986,0.0,1.0
2011-03-22,7.59,7.59,7.59,7.59,0,6.1517728459445,6.1517728459445,6.1517728459445,6.1517728459445,0,0.0,1.0
2011-03-23,7.59,7.59,7.5,7.5,1100,6.1517728459445,6.1517728459445,6.07882692287005,6.07882692287005,1357.16974749872,0.0,1.0
2011-03-24,7.6,7.6001,7.51,7.59,2600,6.15987794850832,6.15995899953396,6.08693202543388,6.1517728459445,3207.85576681517,0.0,1.0
2011-03-25,7.77,7.77,7.69,7.69,700,6.29766469209338,6.29766469209338,6.23282387158276,6.23282387158276,863.653475681006,0.0,1.0
2011-03-28,7.5,7.5,7.5,7.5,9500,6.07882692287005,6.07882692287005,6.07882692287005,6.07882692287005,11721.0114556708,0.0,1.0
2011-03-29,7.75,7.8,7.5,7.5,1300,6.28145448696572,6.32197999978486,6.07882692287005,6.07882692287005,1603.92788340758,0.0,1.0
2011-03-30,7.65,7.75,7.64,7.75,2600,6.20040346132746,6.28145448696572,6.19229835876363,6.28145448696572,3207.85576681516,0.0,1.0
2011-03-31,7.8,8.0,7.65,7.65,4300,6.32197999978486,6.48408205106139,6.20040346132746,6.20040346132746,5305.29992204047,0.0,1.0
2011-04-01,7.6,7.6,7.51,7.51,500,6.15987794850832,6.15987794850832,6.08693202543388,6.08693202543388,616.895339772148,0.0,1.0
2011-04-04,7.6,7.924,7.6,7.7,4400,6.15987794850832,6.42248327157631,6.15987794850832,6.24092897414659,5428.6789899949,0.0,1.0
2011-04-05,7.6,7.68,7.6,7.68,2200,6.15987794850832,6.22471876901893,6.15987794850832,6.22471876901893,2714.33949499745,0.0,1.0
2011-04-06,7.7,7.7,7.52,7.61,5400,6.24092897414659,6.24092897414659,6.09503712799771,6.16798305107215,6662.46966953919,0.0,1.0
2011-04-07,7.75,7.8,7.69,7.7,5300,6.28145448696572,6.32197999978486,6.23282387158276,6.24092897414659,6539.09060158477,0.0,1.0
2011-04-08,7.75,7.75,7.75,7.75,0,6.28145448696572,6.28145448696572,6.28145448696572,6.28145448696572,0,0.0,1.0
2011-04-11,7.69,7.69,7.675,7.675,500,6.23282387158276,6.23282387158276,6.22066621773702,6.22066621773702,616.895339772148,0.0,1.0
2011-04-12,7.69,7.74,7.65,7.7,7200,6.23282387158276,6.2733493844019,6.20040346132746,6.24092897414659,8883.29289271893,0.0,1.0
2011-04-13,7.7,7.7,7.59,7.69,8100,6.24092897414659,6.24092897414659,6.1517728459445,6.23282387158276,9993.70450430879,0.0,1.0
2011-04-14,7.7,7.7,7.51,7.51,400,6.24092897414659,6.24092897414659,6.08693202543388,6.08693202543388,493.516271817718,0.0,1.0
2011-04-15,7.7,7.7,7.65,7.65,2200,6.24092897414659,6.24092897414659,6.20040346132746,6.20040346132746,2714.33949499745,0.0,1.0
2011-04-18,7.66,7.7,7.66,7.7,2600,6.20850856389128,6.24092897414659,6.20850856389128,6.24092897414659,3207.85576681517,0.0,1.0
2011-04-19,7.72,7.72,7.53,7.7,1800,6.25713917927424,6.25713917927424,6.10314223056153,6.24092897414659,2220.82322317973,0.0,1.0
2011-04-20,7.7,7.7,7.7,7.7,500,6.24092897414659,6.24092897414659,6.24092897414659,6.24092897414659,616.895339772147,0.0,1.0
2011-04-21,7.68,7.7,7.68,7.7,2700,6.22471876901893,6.24092897414659,6.22471876901893,6.24092897414659,3331.2348347696,0.0,1.0
2011-04-25,7.68,7.68,7.68,7.68,0,6.22471876901893,6.22471876901893,6.22471876901893,6.22471876901893,0,0.0,1.0
2011-04-26,7.85,8.0,7.72,7.72,6000,6.36250551260399,6.48408205106139,6.25713917927424,6.25713917927424,7402.74407726577,0.0,1.0
2011-04-27,7.85,7.85,7.85,7.85,0,6.36250551260399,6.36250551260399,6.36250551260399,6.36250551260399,0,0.0,1.0
2011-04-28,7.76,7.77,7.76,7.76,1300,6.28955958952955,6.29766469209338,6.28955958952955,6.28955958952955,1603.92788340758,0.0,1.0
2011-04-29,7.79,7.79,7.79,7.79,100,6.31387489722103,6.31387489722103,6.31387489722103,6.31387489722103,123.37906795443,0.0,1.0
2011-05-02,7.79,7.79,7.79,7.79,11,6.31387489722103,6.31387489722103,6.31387489722103,6.31387489722103,13.5716974749872,0.0,1.0
2011-05-03,7.9827,7.9827,7.9827,7.9827,300,6.47006022362597,6.47006022362597,6.47006022362597,6.47006022362597,370.137203863289,0.0,1.0
2011-05-04,8.0,8.0,7.96,7.96,200,6.48408205106139,6.48408205106139,6.45166164080608,6.45166164080608,246.758135908859,0.0,1.0
2011-05-05,7.76,7.8,7.76,7.8,1100,6.28955958952955,6.32197999978486,6.28955958952955,6.32197999978486,1357.16974749872,0.0,1.0
2011-05-06,7.73,7.97,7.73,7.97,1100,6.26524428183807,6.45976674336991,6.26524428183807,6.45976674336991,1357.16974749872,0.0,1.0
2011-05-09,7.92,7.92,7.68,7.87,3700,6.41924123055078,6.41924123055078,6.22471876901893,6.37871571773164,4565.02551431389,0.0,1.0
2011-05-10,7.92,7.92,7.92,7.92,0,6.41924123055078,6.41924123055078,6.41924123055078,6.41924123055078,0,0.0,1.0
2011-05-11,7.99,7.99,7.99,7.99,100,6.47597694849757,6.47597694849757,6.47597694849757,6.47597694849757,123.379067954429,0.0,1.0
2011-05-12,7.7,7.8,7.7,7.8,3000,6.24092897414659,6.32197999978486,6.24092897414659,6.32197999978486,3701.37203863288,0.0,1.0
2011-05-13,7.76,7.76,7.65,7.7,6800,6.28955958952955,6.28955958952955,6.20040346132746,6.24092897414659,8389.7766209012,0.0,1.0
2011-05-16,7.79,7.8,7.7,7.8,15300,6.31387489722103,6.32197999978486,6.24092897414659,6.32197999978486,18876.9973970277,0.0,1.0
2011-05-17,7.996,8.0,7.78,7.8,4900,6.48084001003586,6.48408205106139,6.3057697946572,6.32197999978486,6045.57432976705,0.0,1.0
2011-05-18,8.0,8.014,7.91,7.91,8900,6.48408205106139,6.49542919465075,6.41113612798695,6.41113612798695,10980.7370479442,0.0,1.0
2011-05-19,8.21,8.21,8.0,8.0,3000,6.65428920490175,6.65428920490175,6.48408205106139,6.48408205106139,3701.37203863289,0.0,1.0
2011-05-20,8.05,8.05,8.05,8.05,300,6.52460756388053,6.52460756388053,6.52460756388053,6.52460756388053,370.137203863288,0.0,1.0
2011-05-23,8.03,8.25,7.9,8.03,3600,6.50839735875287,6.68670961515706,6.40303102542312,6.50839735875287,4441.64644635946,0.0,1.0
2011-05-24,8.03,8.03,8.03,8.03,0,6.50839735875287,6.50839735875287,6.50839735875287,6.50839735875287,0,0.0,1.0
2011-05-25,8.086,8.086,8.04,8.05,4200,6.5537859331103,6.5537859331103,6.5165024613167,6.52460756388053,5181.92085408604,0.0,1.0
2011-05-26,8.09,8.09,8.09,8.09,0,6.55702797413583,6.55702797413583,6.55702797413583,6.55702797413583,0,0.0,1.0
2011-05-27,8.03,8.05,7.96,7.96,2700,6.50839735875287,6.52460756388053,6.45166164080608,6.45166164080608,3331.2348347696,0.0,1.0
2011-05-31,8.1,8.1,8.04,8.04,800,6.56513307669966,6.56513307669966,6.5165024613167,6.5165024613167,987.032543635436,0.0,1.0
2011-06-01,8.0,8.01,8.0,8.01,4200,6.48408205106139,6.49218715362522,6.48408205106139,6.49218715362522,5181.92085408604,0.0,1.0
2011-06-02,8.06,8.1,8.03,8.03,800,6.53271266644435,6.56513307669966,6.50839735875287,6.50839735875287,987.032543635436,0.0,1.0
2011-06-03,8.04,8.1,7.95,8.07,900,6.5165024613167,6.56513307669966,6.44355653824226,6.54081776900818,1110.41161158987,0.0,1.0
2011-06-06,8.0,8.25,7.925,8.0,5800,6.48408205106139,6.68670961515706,6.42329378183269,6.48408205106139,7155.98594135691,0.0,1.0
2011-06-07,7.89,8.18,7.89,8.18,600,6.3949259228593,6.62997389721027,6.3949259228593,6.62997389721027,740.274407726577,0.0,1.0
2011-06-08,7.8101,8.24,7.8101,7.86,1400,6.38690187132111,6.73846319761411,6.38690187132111,6.42770882685035,1711.96304879792,0.07,1.0
2011-06-09,7.9,8.09,7.9,7.93,700,6.46041981324653,6.61579699862841,6.46041981324653,6.48495305304367,855.981524398959,0.0,1.0
2011-06-10,7.97,8.09,7.78,7.83,1300,6.51766403943986,6.61579699862841,6.36228685405798,6.40317558705321,1589.67997388378,0.0,1.0
2011-06-13,7.8999,7.99,7.8,7.91,2500,6.46033803578054,6.53401953263795,6.37864234725607,6.46859755984558,3057.07687285342,0.0,1.0
2011-06-14,7.88,7.88,7.88,7.88,1000,6.44406432004844,6.44406432004844,6.44406432004844,6.44406432004844,1222.83074914137,0.0,1.0
2011-06-15,7.93,7.93,7.56,7.56,200,6.48495305304367,6.48495305304367,6.18237642887896,6.18237642887896,244.566149828274,0.0,1.0
2011-06-16,7.93,7.93,7.93,7.93,1,6.48495305304367,6.48495305304367,6.48495305304367,6.48495305304367,1.22283074914137,0.0,1.0
2011-06-17,7.86,7.88,7.51,7.61,5100,6.42770882685035,6.44406432004844,6.14148769588373,6.22326516187419,6236.43682062098,0.0,1.0
2011-06-20,7.8,7.8,7.61,7.8,1200,6.37864234725607,6.37864234725607,6.22326516187419,6.37864234725607,1467.39689896964,0.0,1.0
2011-06-21,7.8,7.86,7.58,7.83,6900,6.37864234725607,6.42770882685035,6.19873192207705,6.40317558705321,8437.53216907544,0.0,1.0
2011-06-22,7.75,7.84,7.49,7.52,10700,6.33775361426084,6.41135333365226,6.12513220268564,6.14966544248278,13084.2890158126,0.0,1.0
2011-06-23,7.71,7.86,7.66,7.86,2800,6.30504262786466,6.42770882685035,6.26415389486942,6.42770882685035,3423.92609759583,0.0,1.0
2011-06-24,7.64,7.78,7.33,7.33,7700,6.24779840167133,6.36228685405798,5.9942882571009,5.9942882571009,9415.79676838854,0.0,1.0
2011-06-27,7.75,8.0,7.74,7.74,4300,6.33775361426084,6.542197279237,6.32957586766179,6.32957586766179,5258.17222130789,0.0,1.0
2011-06-28,7.85,8.04,7.76,8.04,3600,6.4195310802513,6.57490826563318,6.34593136085989,6.57490826563318,4402.19069690893,0.0,1.0
2011-06-29,8.08,8.13,7.95,7.95,2600,6.60761925202937,6.6485079850246,6.50130854624177,6.50130854624177,3179.35994776756,0.0,1.0
2011-06-30,8.19,8.19,8.03,8.12,6500,6.69757446461888,6.69757446461888,6.56673051903413,6.64033023842555,7948.39986941889,0.0,1.0
2011-07-01,8.3,8.3,8.2,8.2,1500,6.78752967720838,6.78752967720838,6.70575221121792,6.70575221121792,1834.24612371205,0.0,1.0
2011-07-05,8.83,9.12,8.37,8.37,13400,7.22095024695783,7.45810489833018,6.84477390340171,6.84477390340171,16385.9320384943,0.0,1.0
2011-07-06,8.952,9.0,8.69,8.69,4200,7.3207187554662,7.35997193914162,7.10646179457119,7.10646179457119,5135.88914639375,0.0,1.0
2011-07-07,9.0,9.12,8.825,9.12,7200,7.35997193914162,7.45810489833018,7.21686137365831,7.45810489833018,8804.38139381786,0.0,1.0
2011-07-08,8.92,9.0,8.81,8.81,800,7.29454996634925,7.35997193914162,7.20459475375974,7.20459475375974,978.264599313095,0.0,1.0
2011-07-11,8.6,8.92,8.4,8.92,4500,7.03286207517977,7.29454996634925,6.86930714319885,7.29454996634925,5502.73837113616,0.0,1.0
2011-07-12,8.64,8.95,8.59,8.59,4400,7.06557306157596,7.31908320614639,7.02468432858073,7.02468432858073,5380.45529622202,0.0,1.0
2011-07-13,8.7,8.85,8.5,8.85,7800,7.11463954117023,7.23730574015593,6.95108460918931,7.23730574015593,9538.07984330268,0.0,1.0
2011-07-14,8.62,8.9,8.54,8.9,5100,7.04921756837786,7.27819447315116,6.98379559558549,7.27819447315116,6236.43682062098,0.0,1.0
2011-07-15,8.65,9.06,8.5001,9.06,3300,7.073750808175,7.4090384187359,6.9511663866553,7.4090384187359,4035.34147216652,0.0,1.0
2011-07-18,8.65,8.65,8.41,8.5,16600,7.073750808175,7.073750808175,6.87748488979789,6.95108460918931,20298.9904357467,0.0,1.0
2011-07-19,8.53,8.65,8.4,8.5,14200,6.97561784898645,7.073750808175,6.86930714319885,6.95108460918931,17364.1966378074,0.0,1.0
2011-07-20,8.53,8.53,8.53,8.53,15,6.97561784898645,6.97561784898645,6.97561784898645,6.97561784898645,18.3424612371205,0.0,1.0
2011-07-21,8.55,8.6,8.55,8.6,1100,6.99197334218454,7.03286207517977,6.99197334218454,7.03286207517977,1345.11382405551,0.0,1.0
2011-07-22,8.555,8.555,8.555,8.555,7900,6.99606221548406,6.99606221548406,6.99606221548406,6.99606221548406,9660.36291821682,0.0,1.0
2011-07-25,8.56,8.56,8.56,8.56,0,7.00015108878359,7.00015108878359,7.00015108878359,7.00015108878359,0,0.0,1.0
2011-07-26,8.43,8.54,8.43,8.47,20300,6.89384038299599,6.98379559558549,6.89384038299599,6.92655136939217,24823.4642075698,0.0,1.0
2011-07-27,8.18,8.62,8.18,8.56,20000,6.68939671801983,7.04921756837786,6.68939671801983,7.00015108878359,24456.6149828274,0.0,1.0
2011-07-28,8.14,8.4,8.14,8.19,5200,6.65668573162364,6.86930714319885,6.65668573162364,6.69757446461888,6358.71989553512,0.0,1.0
2011-07-29,7.9,8.3675,7.9,7.99,2000,6.46041981324653,6.84272946675195,6.46041981324653,6.53401953263795,2445.66149828274,0.0,1.0
2011-08-01,8.179,8.18,7.79,8.12,4600,6.68857894335992,6.68939671801983,6.37046460065703,6.64033023842555,5625.0214460503,0.0,1.0
2011-08-02,8.06,8.06,7.87,7.9,1100,6.59126375883127,6.59126375883127,6.4358865734494,6.46041981324653,1345.11382405551,0.0,1.0
2011-08-03,7.77,8.03,7.77,8.03,2000,6.35410910745893,6.56673051903413,6.35410910745893,6.56673051903413,2445.66149828274,0.0,1.0
2011-08-04,7.87,7.87,7.745,7.745,400,6.4358865734494,6.4358865734494,6.33366474096132,6.33366474096132,489.132299656547,0.0,1.0
2011-08-05,7.8,7.99,7.64,7.68,12800,6.37864234725607,6.53401953263795,6.24779840167133,6.28050938806752,15652.2335890095,0.0,1.0
2011-08-08,7.6,7.9,6.7,7.65,13400,6.21508741527515,6.46041981324653,5.47909022136098,6.25597614827038,16385.9320384943,0.0,1.0
2011-08-09,7.3,7.43,6.87,6.99,1000,5.96975501730376,6.07606572309136,5.61811191354477,5.71624487273333,1222.83074914137,0.0,1.0
2011-08-10,7.18,7.4899,7.18,7.43,4000,5.8716220581152,6.12505042521965,5.8716220581152,6.07606572309136,4891.32299656548,0.0,1.0
2011-08-11,7.18,7.18,7.18,7.18,0,5.8716220581152,5.8716220581152,5.8716220581152,5.8716220581152,0,0.0,1.0
2011-08-12,7.18,7.18,7.18,7.18,0,5.8716220581152,5.8716220581152,5.8716220581152,5.8716220581152,0,0.0,1.0
2011-08-15,7.33,7.33,7.18,7.18,800,5.9942882571009,5.9942882571009,5.8716220581152,5.8716220581152,978.264599313095,0.0,1.0
2011-08-16,7.15,7.15,7.13,7.1301,600,5.84708881831807,5.84708881831807,5.83073332511997,5.83081510258596,733.698449484821,0.0,1.0
2011-08-17,7.46,7.5,7.25,7.25,800,6.1005989628885,6.13330994928468,5.92886628430853,5.92886628430853,978.264599313095,0.0,1.0
2011-08-18,7.45,7.49,7.11,7.41,1800,6.09242121628945,6.12513220268564,5.81437783192188,6.05971022989327,2201.09534845446,0.0,1.0
2011-08-19,7.45,7.45,7.17,7.24,500,6.09242121628945,6.09242121628945,5.86344431151616,5.92068853770948,611.415374570685,0.0,1.0
2011-08-22,7.4,7.48,7.29,7.29,9900,6.05153248329422,6.11695445608659,5.96157727070471,5.96157727070471,12106.0244164996,0.0,1.0
2011-08-23,7.4,7.42,7.31,7.4,1700,6.05153248329422,6.06788797649231,5.97793276390281,6.05153248329422,2078.81227354033,0.0,1.0
2011-08-24,7.6,7.74,7.38,7.47,5000,6.21508741527515,6.32957586766179,6.03517699009613,6.10877670948755,6114.15374570684,0.0,1.0
2011-08-25,7.6,7.6,7.6,7.6,0,6.21508741527515,6.21508741527515,6.21508741527515,6.21508741527515,0,0.0,1.0
2011-08-26,7.36,7.55,7.36,7.55,2300,6.01882149689804,6.17419868227992,6.01882149689804,6.17419868227992,2812.51072302515,0.0,1.0
2011-08-29,7.51,7.55,7.46,7.48,4700,6.14148769588373,6.17419868227992,6.1005989628885,6.11695445608659,5747.30452096443,0.0,1.0
2011-08-30,7.51,7.51,7.51,7.51,0,6.14148769588373,6.14148769588373,6.14148769588373,6.14148769588373,0,0.0,1.0
2011-08-31,7.5,7.51,7.5,7.51,3900,6.13330994928468,6.14148769588373,6.13330994928468,6.14148769588373,4769.03992165134,0.0,1.0
2011-09-01,7.45,7.45,7.32,7.32,400,6.09242121628945,6.09242121628945,5.98611051050185,5.98611051050185,489.132299656548,0.0,1.0
2011-09-02,7.35,7.35,7.35,7.35,100,6.01064375029899,6.01064375029899,6.01064375029899,6.01064375029899,122.283074914137,0.0,1.0
2011-09-06,7.23,7.41,7.23,7.41,900,5.91251079111044,6.05971022989327,5.91251079111044,6.05971022989327,1100.54767422723,0.0,1.0
2011-09-07,7.24,7.4,7.18,7.2,3200,5.92068853770948,6.05153248329422,5.8716220581152,5.8879775513133,3913.05839725238,0.0,1.0
2011-09-08,7.3,7.32,7.14,7.32,2100,5.96975501730376,5.98611051050185,5.83891107171902,5.98611051050185,2567.94457319687,0.0,1.0
2011-09-09,7.3,7.3,7.3,7.3,0,5.96975501730376,5.96975501730376,5.96975501730376,5.96975501730376,0,0.0,1.0
2011-09-12,7.3,7.3,7.3,7.3,0,5.96975501730376,5.96975501730376,5.96975501730376,5.96975501730376,0,0.0,1.0
2011-09-13,7.2899,7.29,7.1,7.23,4000,5.96149549323872,5.96157727070471,5.80620008532283,5.91251079111044,4891.32299656548,0.0,1.0
2011-09-14,7.13,7.24,7.03,7.1,3300,5.8879775513133,5.97881591465754,5.80539722100035,5.86320345221941,3996.10898563156,0.07,1.0
2011-09-15,7.13,7.13,7.13,7.13,2,5.8879775513133,5.8879775513133,5.8879775513133,5.8879775513133,2.4218842337161,0.0,1.0
2011-09-16,7.07,7.13,6.44,7.13,13300,5.83842935312553,5.8879775513133,5.31817327215395,5.8879775513133,16105.5301542121,0.0,1.0
2011-09-19,7.14,7.14,7.07,7.08,2400,5.89623558434459,5.89623558434459,5.83842935312553,5.84668738615682,2906.26108045932,0.0,1.0
2011-09-20,7.12,7.12,7.1,7.11,3400,5.879719518282,5.879719518282,5.86320345221941,5.87146148525071,4117.20319731737,0.0,1.0
2011-09-21,7.11,7.18,7.11,7.12,1700,5.87146148525071,5.92926771646977,5.87146148525071,5.879719518282,2058.60159865868,0.0,1.0
2011-09-22,7.11,7.11,7.11,7.11,0,5.87146148525071,5.87146148525071,5.87146148525071,5.87146148525071,0,0.0,1.0
2011-09-23,7.1,7.1,7.1,7.1,1300,5.86320345221941,5.86320345221941,5.86320345221941,5.86320345221941,1574.22475191547,0.0,1.0
2011-09-26,7.0,7.17,7.0,7.11,6100,5.78062312190646,5.92100968343848,5.78062312190646,5.87146148525071,7386.74691283411,0.0,1.0
2011-09-27,7.01,7.28,7.0,7.28,500,5.78888115493776,6.01184804678272,5.78062312190646,6.01184804678272,605.471058429025,0.0,1.0
2011-09-28,7.2,7.22,7.0,7.03,2300,5.94578378253236,5.96229984859495,5.78062312190646,5.80539722100035,2785.16686877352,0.0,1.0
2011-09-29,7.0,7.25,7.0,7.25,1600,5.78062312190646,5.98707394768884,5.78062312190646,5.98707394768884,1937.50738697288,0.0,1.0
2011-09-30,7.0,7.0,7.0,7.0,800,5.78062312190646,5.78062312190646,5.78062312190646,5.78062312190646,968.75369348644,0.0,1.0
2011-10-03,7.07,7.12,7.07,7.12,300,5.83842935312553,5.879719518282,5.83842935312553,5.879719518282,363.282635057415,0.0,1.0
2011-10-04,7.1,7.154,7.0,7.09,5500,5.86320345221941,5.90779683058841,5.78062312190646,5.85494541918812,6660.18164271928,0.0,1.0
2011-10-05,7.0,7.0,6.8,6.8,1300,5.78062312190646,5.78062312190646,5.61546246128056,5.61546246128056,1574.22475191547,0.0,1.0
2011-10-06,7.1,7.1,6.786,6.786,1400,5.86320345221941,5.86320345221941,5.60390121503675,5.60390121503675,1695.31896360127,0.0,1.0
2011-10-07,6.94,7.11,6.85,7.11,400,5.73107492371869,5.87146148525071,5.65675262643704,5.87146148525071,484.37684674322,0.0,1.0
2011-10-10,7.25,7.25,7.1,7.11,2900,5.98707394768884,5.98707394768884,5.86320345221941,5.87146148525071,3511.73213888834,0.0,1.0
2011-10-11,7.0,7.04,6.8,7.04,1900,5.78062312190646,5.81365525403164,5.61546246128056,5.81365525403164,2300.7900220303,0.0,1.0
2011-10-12,7.24,7.24,7.22,7.23,2300,5.97881591465754,5.97881591465754,5.96229984859495,5.97055788162625,2785.16686877352,0.0,1.0
2011-10-13,7.22,7.29,7.11,7.26,2200,5.96229984859495,6.02010607981402,5.87146148525071,5.99533198072013,2664.07265708771,0.0,1.0
2011-10-14,7.22,7.22,7.22,7.22,0,5.96229984859495,5.96229984859495,5.96229984859495,5.96229984859495,0,0.0,1.0
2011-10-17,7.22,7.22,7.22,7.22,0,5.96229984859495,5.96229984859495,5.96229984859495,5.96229984859495,0,0.0,1.0
2011-10-18,7.14,7.24,7.14,7.14,400,5.89623558434459,5.97881591465754,5.89623558434459,5.89623558434459,484.37684674322,0.0,1.0
2011-10-19,7.14,7.14,7.14,7.14,81,5.89623558434459,5.89623558434459,5.89623558434459,5.89623558434459,98.0863114655021,0.0,1.0
2011-10-20,7.18,7.18,7.17,7.17,300,5.92926771646977,5.92926771646977,5.92100968343848,5.92100968343848,363.282635057415,0.0,1.0
2011-10-21,7.18,7.18,7.18,7.18,0,5.92926771646977,5.92926771646977,5.92926771646977,5.92926771646977,0,0.0,1.0
2011-10-24,7.18,7.18,7.18,7.18,0,5.92926771646977,5.92926771646977,5.92926771646977,5.92926771646977,0,0.0,1.0
2011-10-25,7.18,7.18,7.18,7.18,0,5.92926771646977,5.92926771646977,5.92926771646977,5.92926771646977,0,0.0,1.0
2011-10-26,7.18,7.18,7.18,7.18,0,5.92926771646977,5.92926771646977,5.92926771646977,5.92926771646977,0,0.0,1.0
2011-10-27,7.25,7.25,7.25,7.25,300,5.98707394768884,5.98707394768884,5.98707394768884,5.98707394768884,363.282635057415,0.0,1.0
2011-10-28,7.5,7.5,7.24,7.24,1400,6.19352477347121,6.19352477347121,5.97881591465754,5.97881591465754,1695.31896360127,0.0,1.0
2011-10-31,7.98,7.98,7.71,7.72,3900,6.58991035897337,6.58991035897337,6.3669434671284,6.3752015001597,4722.67425574639,0.0,1.0
2011-11-01,7.72,7.72,7.72,7.72,100,6.3752015001597,6.3752015001597,6.3752015001597,6.3752015001597,121.094211685805,0.0,1.0
2011-11-02,7.88,7.88,7.5,7.5,3100,6.50733002866042,6.50733002866042,6.19352477347121,6.19352477347121,3753.92056225995,0.0,1.0
2011-11-03,8.0,8.0,7.84,7.84,1200,6.60642642503596,6.60642642503596,6.47429789653524,6.47429789653524,1453.13054022966,0.0,1.0
2011-11-04,8.15,8.17,7.803,8.17,600,6.73029692050538,6.74681298656797,6.44374317431945,6.74681298656797,726.56527011483,0.0,1.0
2011-11-07,7.85,8.09,7.8,7.8,500,6.48255592956653,6.68074872231761,6.44126576441006,6.44126576441006,605.471058429025,0.0,1.0
2011-11-08,8.15,8.18,7.99,7.99,5400,6.73029692050538,6.75507101959927,6.59816839200466,6.59816839200466,6539.08743103347,0.0,1.0
2011-11-09,7.97,7.97,7.97,7.97,100,6.58165232594207,6.58165232594207,6.58165232594207,6.58165232594207,121.094211685805,0.0,1.0
2011-11-10,7.97,7.97,7.97,7.97,0,6.58165232594207,6.58165232594207,6.58165232594207,6.58165232594207,0,0.0,1.0
2011-11-11,7.97,7.97,7.97,7.97,0,6.58165232594207,6.58165232594207,6.58165232594207,6.58165232594207,0,0.0,1.0
2011-11-14,7.97,7.97,7.97,7.97,0,6.58165232594207,6.58165232594207,6.58165232594207,6.58165232594207,0,0.0,1.0
2011-11-15,8.126,8.19,7.964,8.02,1600,6.71047764123027,6.76332905263056,6.5766975061233,6.62294249109855,1937.50738697288,0.0,1.0
2011-11-16,7.89,8.23,7.89,7.9633,4200,6.51558806169171,6.79636118475574,6.51558806169171,6.57611944381111,5085.95689080381,0.0,1.0
2011-11-17,7.8,7.8,7.8,7.8,100,6.44126576441006,6.44126576441006,6.44126576441006,6.44126576441006,121.094211685805,0.0,1.0
2011-11-18,7.8,7.86,7.8,7.86,900,6.44126576441006,6.49081396259783,6.44126576441006,6.49081396259783,1089.84790517224,0.0,1.0
2011-11-21,8.09,8.15,8.0,8.15,1200,6.68074872231761,6.73029692050538,6.60642642503596,6.73029692050538,1453.13054022966,0.0,1.0
2011-11-22,8.1,8.14,7.95,8.0,8400,6.68900675534891,6.72203888747409,6.56513625987948,6.60642642503596,10171.9137816076,0.0,1.0
2011-11-23,8.0,8.13,7.992,8.0,8100,6.60642642503596,6.71378085444279,6.59981999861092,6.60642642503596,9808.6311465502,0.0,1.0
2011-11-25,8.0,8.0,7.98,8.0,4200,6.60642642503596,6.60642642503596,6.58991035897337,6.60642642503596,5085.95689080381,0.0,1.0
2011-11-28,7.99,8.0,7.9,8.0,2400,6.59816839200466,6.60642642503596,6.52384609472301,6.60642642503596,2906.26108045932,0.0,1.0
2011-11-29,7.83,7.83,7.83,7.83,100,6.46603986350394,6.46603986350394,6.46603986350394,6.46603986350394,121.094211685805,0.0,1.0
2011-11-30,7.99,8.13,7.8001,8.13,600,6.59816839200466,6.71378085444279,6.44134834474037,6.71378085444279,726.56527011483,0.0,1.0
2011-12-01,7.97,8.0,7.334,8.0,4600,6.58165232594207,6.60642642503596,6.05644142515171,6.60642642503596,5570.33373754703,0.0,1.0
2011-12-02,7.8,7.8,7.36,7.36,600,6.44126576441006,6.44126576441006,6.07791231103308,6.07791231103308,726.56527011483,0.0,1.0
2011-12-05,7.6,7.65,7.45,7.46,1500,6.27610510378416,6.31739526894064,6.15223460831474,6.16049264134603,1816.41317528707,0.0,1.0
2011-12-06,7.5,7.69,7.5,7.55,3700,6.19352477347121,6.35042740106582,6.19352477347121,6.23481493862768,4480.48583237478,0.0,1.0
2011-12-07,7.5,7.5,7.5,7.5,0,6.25133100469028,6.25133100469028,6.25133100469028,6.25133100469028,0,0.07,1.0
2011-12-08,7.35,7.87,7.35,7.83,3200,6.12630438459647,6.55973000092166,6.12630438459647,6.52638956889665,3839.18240483397,0.0,1.0
2011-12-09,7.43,7.6,7.43,7.43,1300,6.1929852486465,6.33468208475281,6.1929852486465,6.1929852486465,1559.6678519638,0.0,1.0
2011-12-12,7.43,7.43,7.43,7.43,300,6.1929852486465,6.1929852486465,6.1929852486465,6.1929852486465,359.923350453185,0.0,1.0
2011-12-13,7.35,7.53,7.35,7.53,300,6.12630438459647,6.27633632870904,6.12630438459647,6.27633632870904,359.923350453185,0.0,1.0
2011-12-14,7.36,7.45,7.22,7.45,1600,6.13463949260272,6.20965546465901,6.01794798051517,6.20965546465901,1919.59120241699,0.0,1.0
2011-12-15,7.25,7.2501,7.25,7.25,1500,6.04295330453393,6.04303665561399,6.04295330453393,6.04295330453393,1799.61675226593,0.0,1.0
2011-12-16,7.25,7.4,7.22,7.25,3400,6.04295330453393,6.16797992462774,6.01794798051517,6.04295330453393,4079.1313051361,0.0,1.0
2011-12-19,7.15,7.1542,7.15,7.1542,700,5.9596022244714,5.96310296983402,5.9596022244714,5.96310296983402,839.821151057431,0.0,1.0
2011-12-20,7.1,7.4,7.1,7.2,3200,5.91792668444013,6.16797992462774,5.91792668444013,6.00127776450266,3839.18240483397,0.0,1.0
2011-12-21,7.07,7.3,7.07,7.3,11000,5.89292136042137,6.0846288445652,5.89292136042137,6.0846288445652,13197.1895166168,0.0,1.0
2011-12-22,7.07,7.07,7.07,7.07,0,5.89292136042137,5.89292136042137,5.89292136042137,5.89292136042137,0,0.0,1.0
2011-12-23,7.55,7.857,7.34,7.5,3200,6.29300654472154,6.54889436051353,6.11796927659022,6.25133100469028,3839.18240483398,0.0,1.0
2011-12-27,7.51,7.52,7.12,7.5,6300,6.25966611269653,6.26800122070278,5.93459690045264,6.25133100469028,7558.39035951689,0.0,1.0
2011-12-28,7.51,7.51,7.16,7.49,2100,6.25966611269653,6.25966611269653,5.96793733247765,6.24299589668402,2519.4634531723,0.0,1.0
2011-12-29,7.55,7.55,7.24,7.493,4200,6.29300654472154,6.29300654472154,6.03461819652768,6.2454964290859,5038.92690634459,0.0,1.0
2011-12-30,7.61,7.77,7.5,7.5,3300,6.34301719275907,6.47637892085912,6.25133100469028,6.25133100469028,3959.15685498503,0.0,1.0
2012-01-03,7.67,7.7995,7.57,7.72,2200,6.39302784079659,6.50096748947757,6.30967676073405,6.43470338082786,2639.43790332336,0.0,1.0
2012-01-04,7.88,7.96,7.58,7.72,1300,6.56806510892792,6.63474597297795,6.3180118687403,6.43470338082786,1559.6678519638,0.0,1.0
2012-01-05,7.76,7.88,7.76,7.86,900,6.46804381285287,6.56806510892792,6.46804381285287,6.55139489291541,1079.77005135956,0.0,1.0
2012-01-06,7.79,7.99,7.64,7.68,1800,6.49304913687163,6.65975129699671,6.36802251677783,6.40136294880284,2159.54010271911,0.0,1.0
2012-01-09,7.7,7.77,7.7,7.77,300,6.41803316481535,6.47637892085912,6.41803316481535,6.47637892085912,359.923350453185,0.0,1.0
2012-01-10,7.8,7.8,7.72,7.72,600,6.50138424487789,6.50138424487789,6.43470338082786,6.43470338082786,719.84670090637,0.0,1.0
2012-01-11,7.87,7.98,7.72,7.9,1100,6.55973000092166,6.65141618899045,6.43470338082786,6.58473532494042,1319.71895166168,0.0,1.0
2012-01-12,7.9592,8.0,7.66,7.69,3400,6.63407916433745,6.66808640500296,6.38469273279033,6.4096980568091,4079.1313051361,0.0,1.0
2012-01-13,7.96,7.96,7.96,7.96,0,6.63474597297795,6.63474597297795,6.63474597297795,6.63474597297795,0,0.0,1.0
2012-01-17,7.98,7.98,7.98,7.98,400,6.65141618899045,6.65141618899045,6.65141618899045,6.65141618899045,479.897800604247,0.0,1.0
2012-01-18,7.9,7.9,7.9,7.9,1700,6.58473532494042,6.58473532494042,6.58473532494042,6.58473532494042,2039.56565256805,0.0,1.0
2012-01-19,7.99,7.99,7.71,7.71,1900,6.65975129699671,6.65975129699671,6.4263682728216,6.4263682728216,2279.51455287017,0.0,1.0
2012-01-20,8.09,8.09,7.97,7.97,1200,6.74310237705924,6.74310237705924,6.6430810809842,6.6430810809842,1439.69340181274,0.0,1.0
2012-01-23,8.09,8.09,8.09,8.09,0,6.74310237705924,6.74310237705924,6.74310237705924,6.74310237705924,0,0.0,1.0
2012-01-24,8.09,8.09,8.09,8.09,0,6.74310237705924,6.74310237705924,6.74310237705924,6.74310237705924,0,0.0,1.0
2012-01-25,8.05,8.05,8.0,8.0,400,6.70976194503423,6.70976194503423,6.66808640500296,6.66808640500296,479.897800604247,0.0,1.0
2012-01-26,7.92,8.0,7.92,8.0,200,6.60140554095293,6.66808640500296,6.60140554095293,6.66808640500296,239.948900302123,0.0,1.0
2012-01-27,7.92,7.92,7.92,7.92,0,6.60140554095293,6.60140554095293,6.60140554095293,6.60140554095293,0,0.0,1.0
2012-01-30,7.92,7.92,7.92,7.92,0,6.60140554095293,6.60140554095293,6.60140554095293,6.60140554095293,0,0.0,1.0
2012-01-31,8.05,8.05,7.999,7.9999,2300,6.70976194503423,6.70976194503423,6.66725289420233,6.6680030539229,2759.41235347442,0.0,1.0
2012-02-01,7.975,8.0,7.95,8.0,1300,6.64724863498733,6.66808640500296,6.62641086497169,6.66808640500296,1559.6678519638,0.0,1.0
2012-02-02,8.07,8.08,7.76,8.04,2800,6.72643216104674,6.73476726905299,6.46804381285287,6.70142683702797,3359.28460422973,0.0,1.0
2012-02-03,8.1,8.1,8.08,8.08,500,6.7514374850655,6.7514374850655,6.73476726905299,6.73476726905299,599.872250755308,0.0,1.0
2012-02-06,8.1,8.1,8.1,8.1,0,6.7514374850655,6.7514374850655,6.7514374850655,6.7514374850655,0,0.0,1.0
2012-02-07,8.07,8.07,8.07,8.07,33,6.72643216104674,6.72643216104674,6.72643216104674,6.72643216104674,39.5915685498503,0.0,1.0
2012-02-08,8.0,8.15,8.0,8.0,6200,6.66808640500296,6.79311302509677,6.66808640500296,6.66808640500296,7438.41590936583,0.0,1.0
2012-02-09,8.0,8.03,8.0,8.03,1300,6.66808640500296,6.69309172902172,6.66808640500296,6.69309172902172,1559.6678519638,0.0,1.0
2012-02-10,8.0,8.0,8.0,8.0,0,6.66808640500296,6.66808640500296,6.66808640500296,6.66808640500296,0,0.0,1.0
2012-02-13,8.2,8.2,8.0,8.0,2500,6.83478856512803,6.83478856512803,6.66808640500296,6.66808640500296,2999.36125377654,0.0,1.0
2012-02-14,8.08,8.17,8.08,8.15,500,6.73476726905299,6.80978324110927,6.73476726905299,6.79311302509677,599.872250755309,0.0,1.0
2012-02-15,8.15,8.15,8.15,8.15,100,6.79311302509677,6.79311302509677,6.79311302509677,6.79311302509677,119.974450151062,0.0,1.0
2012-02-16,8.15,8.15,8.15,8.15,0,6.79311302509677,6.79311302509677,6.79311302509677,6.79311302509677,0,0.0,1.0
2012-02-17,8.1,8.1,8.09,8.1,1500,6.7514374850655,6.7514374850655,6.74310237705924,6.7514374850655,1799.61675226593,0.0,1.0
2012-02-21,8.05,8.1,8.05,8.08,2400,6.70976194503423,6.7514374850655,6.70976194503423,6.73476726905299,2879.38680362548,0.0,1.0
2012-02-22,8.05,8.16,8.04,8.07,4300,6.70976194503423,6.80144813310302,6.70142683702797,6.72643216104674,5158.90135649565,0.0,1.0
2012-02-23,8.07,8.07,8.07,8.07,200,6.72643216104674,6.72643216104674,6.72643216104674,6.72643216104674,239.948900302123,0.0,1.0
2012-02-24,8.0274,8.09,8.02,8.09,4200,6.6909246009401,6.74310237705924,6.68475662101547,6.74310237705924,5038.92690634459,0.0,1.0
2012-02-27,8.03,8.04,8.02,8.04,2800,6.69309172902172,6.70142683702797,6.68475662101547,6.70142683702797,3359.28460422973,0.0,1.0
2012-02-28,8.0876,8.0876,8.0876,8.0876,400,6.74110195113774,6.74110195113774,6.74110195113774,6.74110195113774,479.897800604247,0.0,1.0
2012-02-29,8.09,8.09,8.09,8.09,0,6.74310237705924,6.74310237705924,6.74310237705924,6.74310237705924,0,0.0,1.0
2012-03-01,8.0999,8.1,8.05,8.1,3100,6.75135413398543,6.7514374850655,6.70976194503423,6.7514374850655,3719.20795468292,0.0,1.0
2012-03-02,8.2,8.2,8.026,8.05,3300,6.83478856512803,6.83478856512803,6.68975768581922,6.70976194503423,3959.15685498504,0.0,1.0
2012-03-05,8.03,8.2,8.03,8.0332,7200,6.69309172902172,6.83478856512803,6.69309172902172,6.69575896358372,8638.16041087645,0.0,1.0
2012-03-06,8.02,8.13,8.02,8.02,600,6.68475662101547,6.77644280908426,6.68475662101547,6.68475662101547,719.84670090637,0.0,1.0
2012-03-07,8.237,8.237,8.2,8.2,200,6.86562846475117,6.86562846475117,6.83478856512803,6.83478856512803,239.948900302124,0.0,1.0
2012-03-08,8.17,8.17,8.1699,8.1699,600,6.80978324110927,6.80978324110927,6.80969989002921,6.80969989002921,719.846700906371,0.0,1.0
2012-03-09,8.24,8.24,8.22,8.23,800,6.86812899715305,6.86812899715305,6.85145878114054,6.8597938891468,959.795601208494,0.0,1.0
2012-03-12,8.25,8.25,8.15,8.15,600,6.8764641051593,6.8764641051593,6.79311302509677,6.79311302509677,719.846700906371,0.0,1.0
2012-03-13,8.21,8.232,8.07,8.09,1100,6.84312367313429,6.86146091074805,6.72643216104674,6.74310237705924,1319.71895166168,0.0,1.0
2012-03-14,8.14,8.16,8.04,8.04,1200,6.84312367313429,6.85993724481275,6.75905581474197,6.75905581474197,1427.41830581677,0.07,1.0
2012-03-15,8.31,8.31,8.31,8.31,200,6.98603903240122,6.98603903240122,6.98603903240122,6.98603903240122,237.903050969462,0.0,1.0
2012-03-16,8.09,8.09,8.09,8.09,100,6.80108974393813,6.80108974393813,6.80108974393813,6.80108974393813,118.951525484731,0.0,1.0
2012-03-19,8.0,8.11,8.0,8.11,39,6.72542867138505,6.81790331561659,6.72542867138505,6.81790331561659,46.3910949390451,0.0,1.0
2012-03-20,8.26,8.26,8.26,8.26,10,6.94400510320506,6.94400510320506,6.94400510320506,6.94400510320506,11.8951525484731,0.0,1.0
2012-03-21,8.45,8.79,8.111,8.29,17900,7.10373403415046,7.38956475268432,6.81874399420052,6.96922546072276,21292.3230617669,0.0,1.0
2012-03-22,8.5,8.52,8.5,8.51,1500,7.14576796334662,7.16258153502508,7.14576796334662,7.15417474918585,1784.27288227097,0.0,1.0
2012-03-23,8.51,8.51,8.51,8.51,400,7.15417474918585,7.15417474918585,7.15417474918585,7.15417474918585,475.806101938924,0.0,1.0
2012-03-26,8.3,8.4,8.02,8.4,6900,6.97763224656199,7.0617001049543,6.74224224306351,7.0617001049543,8207.65525844645,0.0,1.0
2012-03-27,8.35,8.4,8.35,8.39,600,7.01966617575814,7.0617001049543,7.01966617575814,7.05329331911507,713.709152908387,0.0,1.0
2012-03-28,8.3,8.32,8.21,8.21,3100,6.97763224656199,6.99444581824045,6.90197117400891,6.90197117400891,3687.49729002666,0.0,1.0
2012-03-29,8.35,8.35,8.03,8.35,600,7.01966617575814,7.01966617575814,6.75064902890274,7.01966617575814,713.709152908387,0.0,1.0
2012-03-30,8.3998,8.5,8.37,8.37,4800,7.06153196923752,7.14576796334662,7.03647974743661,7.03647974743661,5709.67322326709,0.0,1.0
2012-04-02,8.44,8.59,8.38,8.4,7600,7.09532724831123,7.2214290358997,7.04488653327584,7.0617001049543,9040.31593683956,0.0,1.0
2012-04-03,8.46,8.79,8.46,8.54,3000,7.11214081998969,7.38956475268432,7.11214081998969,7.17939510670354,3568.54576454193,0.0,1.0
2012-04-04,8.52,8.73,8.35,8.35,2500,7.16258153502508,7.33912403764894,7.01966617575814,7.01966617575814,2973.78813711828,0.0,1.0
2012-04-05,8.5,8.75,8.5,8.65,3000,7.14576796334662,7.3559376093274,7.14576796334662,7.27186975093508,3568.54576454193,0.0,1.0
2012-04-09,8.48,8.5,8.47,8.5,700,7.12895439166815,7.14576796334662,7.12054760582892,7.14576796334662,832.660678393118,0.0,1.0
2012-04-10,8.468,8.4965,8.32,8.4965,1000,7.11886624866107,7.14282558830288,6.99444581824045,7.14282558830288,1189.51525484731,0.0,1.0
2012-04-11,8.32,8.5,8.12,8.26,1700,6.99444581824045,7.14576796334662,6.82631010145582,6.94400510320506,2022.17593324043,0.0,1.0
2012-04-12,8.348,8.348,8.348,8.348,100,7.0179848185903,7.0179848185903,7.0179848185903,7.0179848185903,118.951525484731,0.0,1.0
2012-04-13,8.35,8.35,8.35,8.35,100,7.01966617575814,7.01966617575814,7.01966617575814,7.01966617575814,118.951525484731,0.0,1.0
2012-04-16,8.46,8.46,8.4599,8.4599,300,7.11214081998969,7.11214081998969,7.1120567521313,7.1120567521313,356.854576454193,0.0,1.0
2012-04-17,8.4,8.4,8.4,8.4,300,7.0617001049543,7.0617001049543,7.0617001049543,7.0617001049543,356.854576454193,0.0,1.0
2012-04-18,8.4,8.4,8.4,8.4,0,7.0617001049543,7.0617001049543,7.0617001049543,7.0617001049543,0,0.0,1.0
2012-04-19,8.4,8.4,8.4,8.4,0,7.0617001049543,7.0617001049543,7.0617001049543,7.0617001049543,0,0.0,1.0
2012-04-20,8.27,8.43,8.25,8.43,2000,6.95241188904429,7.086920462472,6.93559831736583,7.086920462472,2379.03050969462,0.0,1.0
2012-04-23,8.2999,8.2999,8.28,8.28,300,6.9775481787036,6.9775481787036,6.96081867488353,6.96081867488353,356.854576454193,0.0,1.0
2012-04-24,8.25,8.25,8.25,8.25,200,6.93559831736583,6.93559831736583,6.93559831736583,6.93559831736583,237.903050969462,0.0,1.0
2012-04-25,8.25,8.25,8.25,8.25,0,6.93559831736583,6.93559831736583,6.93559831736583,6.93559831736583,0,0.0,1.0
2012-04-26,8.2001,8.2001,8.2001,8.2001,600,6.89364845602807,6.89364845602807,6.89364845602807,6.89364845602807,713.709152908386,0.0,1.0
2012-04-27,8.2,8.252,8.16,8.16,1500,6.89356438816967,6.93727967453368,6.85993724481275,6.85993724481275,1784.27288227097,0.0,1.0
2012-04-30,8.4499,8.4499,8.2,8.2,1000,7.10364996629207,7.10364996629207,6.89356438816967,6.89356438816967,1189.51525484731,0.0,1.0
2012-05-01,8.33,8.33,8.31,8.31,300,7.00285260407968,7.00285260407968,6.98603903240122,6.98603903240122,356.854576454193,0.0,1.0
2012-05-02,8.48,8.68,8.3,8.3,1400,7.12895439166815,7.29709010845278,6.97763224656199,6.97763224656199,1665.32135678624,0.0,1.0
2012-05-03,8.6,8.6,8.48,8.48,1000,7.22983582173893,7.22983582173893,7.12895439166815,7.12895439166815,1189.51525484731,0.0,1.0
2012-05-04,8.21,8.6,8.2,8.6,2900,6.90197117400891,7.22983582173893,6.89356438816967,7.22983582173893,3449.5942390572,0.0,1.0
2012-05-07,8.15,8.24,8.15,8.2,5100,6.85153045897352,6.9271915315266,6.85153045897352,6.89356438816967,6066.52779972129,0.0,1.0
2012-05-08,8.15,8.15,8.15,8.15,0,6.85153045897352,6.85153045897352,6.85153045897352,6.85153045897352,0,0.0,1.0
2012-05-09,8.15,8.15,8.15,8.15,0,6.85153045897352,6.85153045897352,6.85153045897352,6.85153045897352,0,0.0,1.0
2012-05-10,8.22,8.22,8.22,8.22,100,6.91037795984814,6.91037795984814,6.91037795984814,6.91037795984814,118.951525484731,0.0,1.0
2012-05-11,8.29,8.29,8.29,8.29,100,6.96922546072276,6.96922546072276,6.96922546072276,6.96922546072276,118.951525484731,0.0,1.0
2012-05-14,8.12,8.29,8.12,8.29,500,6.82631010145582,6.96922546072276,6.82631010145582,6.96922546072276,594.757627423656,0.0,1.0
2012-05-15,8.08,8.12,8.08,8.12,1600,6.7926829580989,6.82631010145582,6.7926829580989,6.82631010145582,1903.2244077557,0.0,1.0
2012-05-16,8.1999,8.2,8.065,8.16,14700,6.89348032031128,6.89356438816967,6.78007277934005,6.85993724481275,17485.8742462555,0.0,1.0
2012-05-17,8.07,8.16,8.02,8.02,10700,6.78427617225967,6.85993724481275,6.74224224306351,6.74224224306351,12727.8132268662,0.0,1.0
2012-05-18,8.13,8.2,8.12,8.12,9900,6.83471688729506,6.89356438816967,6.82631010145582,6.82631010145582,11776.2010229884,0.0,1.0
2012-05-21,8.25,8.44,8.12,8.13,1500,6.93559831736583,7.09532724831123,6.82631010145582,6.83471688729506,1784.27288227097,0.0,1.0
2012-05-22,8.25,8.255,8.1,8.25,3600,6.93559831736583,6.93980171028545,6.80949652977736,6.93559831736583,4282.25491745032,0.0,1.0
2012-05-23,8.05,8.16,8.02,8.02,2400,6.76746260058121,6.85993724481275,6.74224224306351,6.74224224306351,2854.83661163355,0.0,1.0
2012-05-24,8.0,8.1,8.0,8.06,6000,6.72542867138505,6.80949652977736,6.72542867138505,6.77586938642044,7137.09152908387,0.0,1.0
2012-05-25,8.0,8.29,7.54,8.03,5000,6.72542867138505,6.96922546072276,6.33871652278041,6.75064902890274,5947.57627423656,0.0,1.0
2012-05-29,8.01,8.27,8.0,8.15,9300,6.73383545722428,6.95241188904429,6.72542867138505,6.85153045897352,11062.49187008,0.0,1.0
2012-05-30,8.0,8.06,7.68,8.0,9200,6.72542867138505,6.77586938642044,6.45641152452965,6.72542867138505,10943.5403445953,0.0,1.0
2012-05-31,8.2,8.2,8.0,8.0,5300,6.89356438816967,6.89356438816967,6.72542867138505,6.72542867138505,6304.43085069075,0.0,1.0
2012-06-01,8.05,8.16,7.752,8.16,2000,6.76746260058121,6.85993724481275,6.51694038257211,6.85993724481275,2379.03050969462,0.0,1.0
2012-06-04,8.1499,8.15,8.025,8.1,4600,6.85144639111513,6.85153045897352,6.74644563598313,6.80949652977736,5471.77017229763,0.0,1.0
2012-06-05,8.1,8.3,8.02,8.1,2900,6.80949652977736,6.97763224656199,6.74224224306351,6.80949652977736,3449.5942390572,0.0,1.0
2012-06-06,8.15,8.17,8.15,8.17,500,6.85153045897352,6.86834403065198,6.85153045897352,6.86834403065198,594.757627423655,0.0,1.0
2012-06-07,8.15,8.15,8.15,8.15,0,6.85153045897352,6.85153045897352,6.85153045897352,6.85153045897352,0,0.0,1.0
2012-06-08,8.3001,8.3001,8.29,8.29,1600,6.97771631442038,6.97771631442038,6.96922546072276,6.96922546072276,1903.2244077557,0.0,1.0
2012-06-11,8.074,8.33,8.03,8.33,1300,6.78763888659536,7.00285260407968,6.75064902890274,7.00285260407968,1546.3698313015,0.0,1.0
2012-06-12,8.03,8.14,8.03,8.14,2600,6.75064902890274,6.84312367313429,6.75064902890274,6.84312367313429,3092.73966260301,0.0,1.0
2012-06-13,7.96,8.0,7.96,8.0,400,6.75064902890274,6.78457188834446,6.75064902890274,6.78457188834446,471.658352606954,0.07,1.0
2012-06-14,8.29,8.3,8.0,8.03,1900,7.03051261929695,7.03899333415738,6.78457188834446,6.81001403292576,2240.37717488303,0.0,1.0
2012-06-15,8.22,8.22,8.22,8.22,200,6.97114761527394,6.97114761527394,6.97114761527394,6.97114761527394,235.829176303477,0.0,1.0
2012-06-18,8.1,8.19,7.61,8.19,3100,6.86937903694877,6.94570547069265,6.45382400878767,6.94570547069265,3655.35223270389,0.0,1.0
2012-06-19,7.9999,7.9999,7.91,7.91,4800,6.78448708119586,6.78448708119586,6.70824545460059,6.70824545460059,5659.90023128345,0.0,1.0
2012-06-20,8.0,8.0,8.0,8.0,0,6.78457188834446,6.78457188834446,6.78457188834446,6.78457188834446,0,0.0,1.0
2012-06-21,8.0,8.0,8.0,8.0,0,6.78457188834446,6.78457188834446,6.78457188834446,6.78457188834446,0,0.0,1.0
2012-06-22,7.7,7.99,7.7,7.99,2900,6.53015044253155,6.77609117348403,6.53015044253155,6.77609117348403,3419.52305640041,0.0,1.0
2012-06-25,8.1,8.18,8.0,8.0,1600,6.86937903694877,6.93722475583222,6.78457188834446,6.78457188834446,1886.63341042782,0.0,1.0
2012-06-26,8.0,8.0,8.0,8.0,0,6.78457188834446,6.78457188834446,6.78457188834446,6.78457188834446,0,0.0,1.0
2012-06-27,8.1,8.1,8.09,8.09,180,6.86937903694877,6.86937903694877,6.86089832208834,6.86089832208834,212.246258673129,0.0,1.0
2012-06-28,7.9,8.1,7.9,8.0,1100,6.69976473974016,6.86937903694877,6.69976473974016,6.78457188834446,1297.06046966912,0.0,1.0
2012-06-29,7.96,7.96,7.96,7.96,300,6.75064902890274,6.75064902890274,6.75064902890274,6.75064902890274,353.743764455216,0.0,1.0
2012-07-02,8.01,8.01,8.01,8.01,200,6.7930526032049,6.7930526032049,6.7930526032049,6.7930526032049,235.829176303477,0.0,1.0
2012-07-03,7.98,8.07,7.98,8.07,800,6.7676104586236,6.84393689236748,6.7676104586236,6.84393689236748,943.316705213908,0.0,1.0
2012-07-05,7.9001,7.96,7.9001,7.96,400,6.69984954688876,6.75064902890274,6.69984954688876,6.75064902890274,471.658352606954,0.0,1.0
2012-07-06,7.99,7.99,7.92,7.92,200,6.77609117348403,6.77609117348403,6.71672616946102,6.71672616946102,235.829176303477,0.0,1.0
2012-07-09,7.99,7.99,7.95,7.99,2900,6.77609117348403,6.77609117348403,6.74216831404231,6.77609117348403,3419.52305640042,0.0,1.0
2012-07-10,8.1,8.1,7.98,7.99,5200,6.86937903694877,6.86937903694877,6.7676104586236,6.77609117348403,6131.5585838904,0.0,1.0
2012-07-11,8.0001,8.05,8.0001,8.05,1000,6.78465669549307,6.82697546264662,6.78465669549307,6.82697546264662,1179.14588151738,0.0,1.0
2012-07-12,8.07,8.07,8.0011,8.0011,1000,6.84393689236748,6.84393689236748,6.78550476697911,6.78550476697911,1179.14588151738,0.0,1.0
2012-07-13,8.01,8.05,8.0,8.05,1900,6.7930526032049,6.82697546264662,6.78457188834446,6.82697546264662,2240.37717488303,0.0,1.0
2012-07-16,7.96,8.0,7.85,8.0,2300,6.75064902890274,6.78457188834446,6.65736116543801,6.78457188834446,2712.03552748999,0.0,1.0
2012-07-17,7.96,7.96,7.96,7.96,0,6.75064902890274,6.75064902890274,6.75064902890274,6.75064902890274,0,0.0,1.0
2012-07-18,7.96,7.96,7.96,7.96,0,6.75064902890274,6.75064902890274,6.75064902890274,6.75064902890274,0,0.0,1.0
2012-07-19,8.03,8.03,7.95,7.96,1500,6.81001403292576,6.81001403292576,6.74216831404231,6.75064902890274,1768.71882227608,0.0,1.0
2012-07-20,7.99,7.99,7.99,7.99,200,6.77609117348403,6.77609117348403,6.77609117348403,6.77609117348403,235.829176303477,0.0,1.0
2012-07-23,7.931,7.931,7.9,7.92,800,6.72605495580749,6.72605495580749,6.69976473974016,6.71672616946102,943.316705213908,0.0,1.0
2012-07-24,7.9,7.93,7.9,7.93,800,6.69976473974016,6.72520688432145,6.69976473974016,6.72520688432145,943.316705213907,0.0,1.0
2012-07-25,8.08,8.11,7.9135,8.11,4300,6.85241760722791,6.8778597518092,6.71121370480174,6.8778597518092,5070.32729052475,0.0,1.0
2012-07-26,8.02,8.05,7.73,8.02,5400,6.80153331806533,6.82697546264662,6.55559258711284,6.80153331806533,6367.38776019387,0.0,1.0
2012-07-27,8.02,8.02,8.02,8.02,0,6.80153331806533,6.80153331806533,6.80153331806533,6.80153331806533,0,0.0,1.0
2012-07-30,8.34,8.43,8.0,8.0,4400,7.0729161935991,7.14924262734298,6.78457188834446,6.78457188834446,5188.2418786765,0.0,1.0
2012-07-31,8.165,8.195,8.165,8.195,200,6.92450368354157,6.94994582812286,6.92450368354157,6.94994582812286,235.829176303477,0.0,1.0
2012-08-01,8.17,8.17,8.17,8.17,0,6.92874404097178,6.92874404097178,6.92874404097178,6.92874404097178,0,0.0,1.0
2012-08-02,8.02,8.3,8.0,8.29,2300,6.80153331806533,7.03899333415738,6.78457188834446,7.03051261929695,2712.03552748998,0.0,1.0
2012-08-03,8.02,8.13,7.99,8.13,5800,6.80153331806533,6.89482118153006,6.77609117348403,6.89482118153006,6839.04611280083,0.0,1.0
2012-08-06,8.2,8.34,8.1,8.1,1100,6.95418618555308,7.0729161935991,6.86937903694877,6.86937903694877,1297.06046966912,0.0,1.0
2012-08-07,8.0,8.23,8.0,8.23,400,6.78457188834446,6.97962833013437,6.78457188834446,6.97962833013437,471.658352606954,0.0,1.0
2012-08-08,8.12,8.12,8.12,8.12,300,6.88634046666963,6.88634046666963,6.88634046666963,6.88634046666963,353.743764455215,0.0,1.0
2012-08-09,8.11,8.46,8.11,8.4,1500,6.8778597518092,7.17468477192427,6.8778597518092,7.12380048276169,1768.71882227608,0.0,1.0
2012-08-10,8.01,8.12,8.01,8.12,700,6.7930526032049,6.88634046666963,6.7930526032049,6.88634046666963,825.402117062169,0.0,1.0
2012-08-13,8.1,8.1,7.95,8.0,5400,6.86937903694877,6.86937903694877,6.74216831404231,6.78457188834446,6367.38776019388,0.0,1.0
2012-08-14,7.96,8.02,7.96,8.02,500,6.75064902890274,6.80153331806533,6.75064902890274,6.80153331806533,589.572940758693,0.0,1.0
2012-08-15,7.98,8.68,7.98,8.0,2800,6.7676104586236,7.36126049885374,6.7676104586236,6.78457188834446,3301.60846824868,0.0,1.0
2012-08-16,8.18,8.684,7.92,8.12,3700,6.93722475583222,7.36465278479792,6.71672616946102,6.88634046666963,4362.83976161432,0.0,1.0
2012-08-17,8.09,8.16,8.09,8.16,400,6.86089832208834,6.92026332611135,6.86089832208834,6.92026332611135,471.658352606954,0.0,1.0
2012-08-20,8.15,8.15,8.15,8.15,1000,6.91178261125092,6.91178261125092,6.91178261125092,6.91178261125092,1179.14588151739,0.0,1.0
2012-08-21,8.2,8.2,8.18,8.18,2700,6.95418618555308,6.95418618555308,6.93722475583222,6.93722475583222,3183.69388009694,0.0,1.0
2012-08-22,8.2,8.2,8.18,8.2,1200,6.95418618555308,6.95418618555308,6.93722475583222,6.95418618555308,1414.97505782086,0.0,1.0
2012-08-23,7.99,8.22,7.97,8.22,2500,6.77609117348403,6.97114761527394,6.75912974376317,6.97114761527394,2947.86470379346,0.0,1.0
2012-08-24,7.99,7.99,7.99,7.99,0,6.77609117348403,6.77609117348403,6.77609117348403,6.77609117348403,0,0.0,1.0
2012-08-27,8.0,8.12,8.0,8.12,3100,6.78457188834446,6.88634046666963,6.78457188834446,6.88634046666963,3655.35223270389,0.0,1.0
2012-08-28,8.0,8.0,8.0,8.0,0,6.78457188834446,6.78457188834446,6.78457188834446,6.78457188834446,0,0.0,1.0
2012-08-29,7.89,8.0,7.5,8.0,3100,6.69128402487973,6.78457188834446,6.36053614532294,6.78457188834446,3655.35223270389,0.0,1.0
2012-08-30,7.85,7.86,7.68,7.8,4400,6.65736116543801,6.66584188029844,6.51318901281069,6.61495759113585,5188.24187867649,0.0,1.0
2012-08-31,8.15,8.15,7.7001,7.85,1100,6.91178261125092,6.91178261125092,6.53023524968015,6.65736116543801,1297.06046966912,0.0,1.0
2012-09-04,7.91,8.0,7.9,8.0,1500,6.70824545460059,6.78457188834446,6.69976473974016,6.78457188834446,1768.71882227608,0.0,1.0
2012-09-05,7.9501,7.9501,7.9501,7.9501,500,6.74225312119092,6.74225312119092,6.74225312119092,6.74225312119092,589.572940758692,0.0,1.0
2012-09-06,8.109,8.15,8.1,8.1,7900,6.87701168032316,6.91178261125092,6.86937903694877,6.86937903694877,9315.25246398733,0.0,1.0
2012-09-07,8.1,8.26,8.1,8.26,1100,6.86937903694877,7.00507047471566,6.86937903694877,7.00507047471566,1297.06046966912,0.0,1.0
2012-09-10,8.17,8.29,7.94,8.08,9200,6.92874404097178,7.03051261929695,6.73368759918188,6.85241760722791,10848.1421099599,0.0,1.0
2012-09-11,8.25,8.556,8.12,8.12,7100,6.99658975985523,7.2560996345844,6.88634046666963,6.88634046666963,8371.93575877343,0.0,1.0
2012-09-12,8.46,8.46,8.25,8.25,6100,7.23404977594729,7.23404977594729,7.0544811644876,7.0544811644876,7133.76346560212,0.07,1.0
2012-09-13,8.35,8.3501,8.27,8.27,3300,7.13999002708745,7.14007553595005,7.07158293700757,7.07158293700757,3859.24908794869,0.0,1.0
2012-09-14,8.4,8.4,8.25,8.25,1100,7.18274445838738,7.18274445838738,7.0544811644876,7.0544811644876,1286.41636264956,0.0,1.0
2012-09-17,8.5,8.5,8.4,8.48,3300,7.26825332098722,7.26825332098722,7.18274445838738,7.25115154846726,3859.24908794869,0.0,1.0
2012-09-18,8.4,8.44,8.4,8.41,1200,7.18274445838738,7.21694800342731,7.18274445838738,7.19129534464736,1403.36330470861,0.0,1.0
2012-09-19,8.5,8.54,8.41,8.54,3700,7.26825332098722,7.30245686602716,7.19129534464736,7.30245686602716,4327.0368561849,0.0,1.0
2012-09-20,8.5,8.51,8.43,8.5,6500,7.26825332098722,7.27680420724721,7.20839711716733,7.26825332098722,7601.55123383834,0.0,1.0
2012-09-21,8.45,8.5,8.2685,8.5,7500,7.2254988896873,7.26825332098722,7.07030030406857,7.26825332098722,8771.02065442884,0.0,1.0
2012-09-24,8.45,8.45,8.45,8.45,0,7.2254988896873,7.2254988896873,7.2254988896873,7.2254988896873,0,0.0,1.0
2012-09-25,8.38,8.38,8.38,8.38,500,7.16564268586741,7.16564268586741,7.16564268586741,7.16564268586741,584.734710295256,0.0,1.0
2012-09-26,8.4,8.68,8.38,8.38,1900,7.18274445838738,7.42216927366695,7.16564268586741,7.16564268586741,2221.99189912197,0.0,1.0
2012-09-27,8.51,8.51,8.51,8.51,300,7.27680420724721,7.27680420724721,7.27680420724721,7.27680420724721,350.840826177154,0.0,1.0
2012-09-28,8.41,8.53,8.39,8.53,700,7.19129534464736,7.29390597976718,7.17419357212739,7.29390597976718,818.628594413359,0.0,1.0
2012-10-01,8.57,8.75,8.44,8.63,4200,7.32810952480712,7.48202547748685,7.21694800342731,7.37941484236703,4911.77156648015,0.0,1.0
2012-10-02,8.55,8.64,8.55,8.64,2300,7.31100775228715,7.38796572862702,7.31100775228715,7.38796572862702,2689.77966735818,0.0,1.0
2012-10-03,8.65,8.6765,8.4,8.55,2400,7.396516614887,7.41917646347596,7.18274445838738,7.31100775228715,2806.72660941723,0.0,1.0
2012-10-04,8.65,8.75,8.65,8.69,1900,7.396516614887,7.48202547748685,7.396516614887,7.43072015992694,2221.99189912197,0.0,1.0
2012-10-05,8.64,8.75,8.64,8.69,1300,7.38796572862702,7.48202547748685,7.38796572862702,7.43072015992694,1520.31024676767,0.0,1.0
2012-10-08,8.8481,8.8481,8.7026,8.75,7300,7.5659096716973,7.5659096716973,7.44149427661452,7.48202547748685,8537.12677031075,0.0,1.0
2012-10-09,8.7,8.98,8.7,8.84,6200,7.43927104618692,7.6786958614665,7.43927104618692,7.55898345382671,7250.71040766118,0.0,1.0
2012-10-10,8.62,8.62,8.6,8.6,800,7.37086395610704,7.37086395610704,7.35376218358707,7.35376218358707,935.575536472411,0.0,1.0
2012-10-11,8.98,8.98,8.4,8.62,6400,7.6786958614665,7.6786958614665,7.18274445838738,7.37086395610704,7484.60429177929,0.0,1.0
2012-10-12,8.95,9.18,8.94,8.94,700,7.65304320268655,7.8497135866662,7.64449231642656,7.64449231642656,818.628594413359,0.0,1.0
2012-10-15,8.82,9.0,8.82,8.97,4300,7.54188168130674,7.69579763398647,7.54188168130674,7.67014497520652,5028.71850853921,0.0,1.0
2012-10-16,8.9,8.95,8.71,8.71,4500,7.61028877138662,7.65304320268655,7.44782193244691,7.44782193244691,5262.61239265731,0.0,1.0
2012-10-17,8.9,8.9,8.9,8.9,11,7.61028877138662,7.61028877138662,7.61028877138662,7.61028877138662,12.8641636264956,0.0,1.0
2012-10-18,8.75,8.91,8.71,8.91,5300,7.48202547748685,7.61883965764661,7.44782193244691,7.61883965764661,6198.18792912972,0.0,1.0
2012-10-19,8.75,8.7501,8.71,8.73,4300,7.48202547748685,7.48211098634945,7.44782193244691,7.46492370496688,5028.7185085392,0.0,1.0
2012-10-22,8.75,8.75,8.75,8.75,0,7.48202547748685,7.48202547748685,7.48202547748685,7.48202547748685,0,0.0,1.0
2012-10-23,8.71,8.71,8.71,8.71,300,7.44782193244691,7.44782193244691,7.44782193244691,7.44782193244691,350.840826177154,0.0,1.0
2012-10-24,8.61,8.78,8.61,8.78,400,7.36231306984706,7.5076781362668,7.36231306984706,7.5076781362668,467.787768236205,0.0,1.0
2012-10-25,8.53,8.71,8.53,8.71,2400,7.29390597976718,7.44782193244691,7.29390597976718,7.44782193244691,2806.72660941723,0.0,1.0
2012-10-26,8.42,8.62,8.42,8.62,3900,7.19984623090734,7.37086395610704,7.19984623090734,7.37086395610704,4560.930740303,0.0,1.0
2012-10-31,8.4199,8.4199,8.23,8.4,3300,7.19976072204475,7.19976072204475,7.03737939196763,7.18274445838738,3859.24908794869,0.0,1.0
2012-11-01,8.45,8.46,8.3635,8.41,4300,7.2254988896873,7.23404977594729,7.15153372353843,7.19129534464736,5028.7185085392,0.0,1.0
2012-11-02,8.4,8.4526,8.4,8.4526,4600,7.18274445838738,7.2277221201149,7.18274445838738,7.2277221201149,5379.55933471636,0.0,1.0
2012-11-05,8.5,8.54,8.42,8.54,1400,7.26825332098722,7.30245686602716,7.19984623090734,7.30245686602716,1637.25718882672,0.0,1.0
2012-11-06,8.5,8.5,8.5,8.5,100,7.26825332098722,7.26825332098722,7.26825332098722,7.26825332098722,116.946942059051,0.0,1.0
2012-11-07,8.449,8.53,8.41,8.53,900,7.2246438010613,7.29390597976718,7.19129534464736,7.29390597976718,1052.52247853146,0.0,1.0
2012-11-08,8.45,8.45,8.45,8.45,0,7.2254988896873,7.2254988896873,7.2254988896873,7.2254988896873,0,0.0,1.0
2012-11-09,8.4,8.44,8.24,8.24,3800,7.18274445838738,7.21694800342731,7.04593027822762,7.04593027822762,4443.98379824395,0.0,1.0
2012-11-12,8.4,8.458,8.4,8.43,2900,7.18274445838738,7.23233959869529,7.18274445838738,7.20839711716733,3391.46131971248,0.0,1.0
2012-11-13,8.792,8.95,8.4,8.4,2600,7.51793919977879,7.65304320268655,7.18274445838738,7.18274445838738,3040.62049353533,0.0,1.0
2012-11-14,8.44,8.99,8.4,8.99,3500,7.21694800342731,7.68724674772649,7.18274445838738,7.68724674772649,4093.1429720668,0.0,1.0
2012-11-15,8.808,8.808,8.47,8.47,800,7.53162061779476,7.53162061779476,7.24260066220727,7.24260066220727,935.57553647241,0.0,1.0
2012-11-16,8.81,8.81,8.81,8.81,0,7.53333079504676,7.53333079504676,7.53333079504676,7.53333079504676,0,0.0,1.0
2012-11-19,8.63,8.77,8.51,8.77,2500,7.37941484236703,7.49912725000682,7.27680420724721,7.49912725000682,2923.67355147628,0.0,1.0
2012-11-20,8.814,8.814,8.47,8.47,1800,7.53675114955075,7.53675114955075,7.24260066220727,7.24260066220727,2105.04495706292,0.0,1.0
2012-11-21,9.09,9.09,8.41,8.41,7000,7.77275561032634,7.77275561032634,7.19129534464736,7.19129534464736,8186.28594413359,0.0,1.0
2012-11-23,8.94,9.1,8.94,9.1,5300,7.64449231642656,7.78130649658632,7.64449231642656,7.78130649658632,6198.18792912972,0.0,1.0
2012-11-26,9.0909,9.18,8.95,9.0,12700,7.77352519008974,7.8497135866662,7.65304320268655,7.69579763398647,14852.2616414995,0.0,1.0
2012-11-27,9.09,9.09,9.09,9.09,23,7.77275561032634,7.77275561032634,7.77275561032634,7.77275561032634,26.8977966735818,0.0,1.0
2012-11-28,9.12,9.18,9.02,9.16,4000,7.79840826910629,7.8497135866662,7.71289940650644,7.83261181414623,4677.87768236205,0.0,1.0
2012-11-29,9.0001,9.2,9.0001,9.02,2800,7.69588314284907,7.86681535918617,7.69588314284907,7.71289940650644,3274.51437765344,0.0,1.0
2012-11-30,9.0,9.2,9.0,9.1999,2800,7.69579763398647,7.86681535918617,7.69579763398647,7.86672985032357,3274.51437765344,0.0,1.0
2012-12-03,9.13,9.2,9.05,9.19,2000,7.80695915536628,7.86681535918617,7.7385520652864,7.85826447292619,2338.93884118103,0.0,1.0
2012-12-04,9.12,9.19,9.02,9.19,2300,7.79840826910629,7.85826447292619,7.71289940650644,7.85826447292619,2689.77966735818,0.0,1.0
2012-12-05,9.2413,9.25,9.15,9.15,4700,7.96198672325981,7.96948234449192,7.88332577860552,7.88332577860552,5455.18493181023,0.07,1.0
2012-12-06,9.29,9.29,9.29,9.29,200,8.00394497084648,8.00394497084648,8.00394497084648,8.00394497084648,232.135529013201,0.0,1.0
2012-12-07,9.25,9.25,9.15,9.22,2100,7.96948234449192,7.96948234449192,7.88332577860552,7.943635374726,2437.42305463861,0.0,1.0
2012-12-10,9.249,9.36,9.241,9.36,1000,7.96862077883306,8.06425456696696,7.96172825356215,8.06425456696696,1160.67764506601,0.0,1.0
2012-12-11,9.4,9.49,9.3,9.3,5400,8.09871719332152,8.17625810261928,8.01256062743512,8.01256062743512,6267.65928335644,0.0,1.0
2012-12-12,9.45,9.494,9.4,9.4,16100,8.14179547626472,8.17970436525474,8.09871719332152,8.09871719332152,18686.9100855627,0.0,1.0
2012-12-13,9.45,9.75,9.37,9.37,2100,8.14179547626472,8.40026517392392,8.0728702235556,8.0728702235556,2437.42305463861,0.0,1.0
2012-12-14,9.45,9.47,9.4,9.4,1500,8.14179547626472,8.159026789442,8.09871719332152,8.09871719332152,1741.01646759901,0.0,1.0
2012-12-17,9.465,9.57,9.43,9.5,12200,8.15471896114768,8.2451833553284,8.12456416308744,8.18487375920792,14160.2672698053,0.0,1.0
2012-12-18,9.6,9.61,9.32,9.53,9900,8.27103032509432,8.27964598168296,8.0297919406124,8.21072072897384,11490.7086861535,0.0,1.0
2012-12-19,9.545,9.97,9.47,9.6001,7000,8.2236442138568,8.589809618874,8.159026789442,8.27111648166021,8124.74351546205,0.0,1.0
2012-12-20,9.78,9.8,9.57,9.65,42900,8.42611214368984,8.44334345686712,8.2451833553284,8.31410860803752,49793.0709733317,0.0,1.0
2012-12-21,9.98,9.98,9.69,9.74,5100,8.59842527546264,8.59842527546264,8.34857123439208,8.39164951733528,5919.45598983663,0.0,1.0
2012-12-24,9.75,9.86,9.58,9.86,5500,8.4605747700444,8.55602740847567,8.31305705610516,8.55602740847567,6338.22186524079,0.07,1.0
2012-12-26,9.933,9.9599,9.7,9.7,800,8.61937325034369,8.64271575919643,8.41718720712109,8.41718720712109,921.923180398661,0.0,1.0
2012-12-27,9.68,9.91,9.6,9.91,2000,8.39983218195177,8.59941497139897,8.33041208127448,8.59941497139897,2304.80795099665,0.0,1.0
2012-12-28,10.09,10.1,9.8,9.81,8100,8.75561019792287,8.76428771050753,8.5039623329677,8.51263984555236,9334.47220153644,0.0,1.0
2012-12-31,10.09,10.3,10.03,10.05,5900,8.75561019792287,8.93783796220075,8.7035451224149,8.72090014758423,6799.18345544012,0.0,1.0
2013-01-02,10.2,10.3,10.09,10.1,16800,8.85106283635414,8.93783796220075,8.75561019792287,8.76428771050753,19360.3867883719,0.0,1.0
2013-01-03,10.25,10.4,10.2,10.31,15300,8.89445039927744,9.02461308804736,8.85106283635414,8.94651547478541,17631.7808251244,0.0,1.0
2013-01-04,10.209,10.3,10.2,10.3,6400,8.85887259768034,8.93783796220075,8.85106283635414,8.93783796220075,7375.38544318928,0.0,1.0
2013-01-07,10.45,10.45,10.34,10.39,13200,9.06800065097066,9.06800065097066,8.97254801253939,9.0159355754627,15211.7324765779,0.0,1.0
2013-01-08,10.01,10.45,10.001,10.45,9000,8.68619009724558,9.06800065097066,8.67838033591939,9.06800065097066,10371.6357794849,0.0,1.0
2013-01-09,9.99,10.1,9.99,10.08,2636,8.66883507207626,8.76428771050753,8.66883507207626,8.74693268533821,3037.73687941359,0.0,1.0
2013-01-10,10.1,10.1,10.08,10.08,750,8.76428771050753,8.76428771050753,8.74693268533821,8.74693268533821,864.302981623745,0.0,1.0
2013-01-11,10.18,10.18,10.03,10.03,1300,8.83370781118482,8.83370781118482,8.7035451224149,8.7035451224149,1498.12516814782,0.0,1.0
2013-01-14,9.9,10.37,9.9,10.16,1700,8.59073745881431,8.99858055029338,8.59073745881431,8.8163527860155,1959.08675834715,0.0,1.0
2013-01-15,9.95,10.21,9.95,10.21,2400,8.63412502173762,8.8597403489388,8.63412502173762,8.8597403489388,2765.76954119598,0.0,1.0
2013-01-16,10.13,10.21,9.85,9.87,1800,8.79032024826151,8.8597403489388,8.54734989589101,8.56470492106033,2074.32715589699,0.0,1.0
2013-01-17,9.9501,10.19,9.85,10.03,17200,8.63421179686346,8.84238532376948,8.54734989589101,8.7035451224149,19821.3483785712,0.0,1.0
2013-01-18,9.9101,10.04,9.9,10.04,17400,8.59950174652482,8.71222263499956,8.59073745881431,8.71222263499956,20051.8291736709,0.0,1.0
2013-01-22,9.94,10.09,9.94,10.03,6700,8.62544750915296,8.75561019792287,8.62544750915296,8.7035451224149,7721.10663583878,0.0,1.0
2013-01-23,10.06,10.2,9.94,9.94,46400,8.72957766016889,8.85106283635414,8.62544750915296,8.62544750915296,53471.5444631223,0.0,1.0
2013-01-24,10.16,10.2,10.16,10.18,527,8.8163527860155,8.85106283635414,8.8163527860155,8.83370781118482,607.316895087618,0.0,1.0
2013-01-25,10.09,10.21,10.05,10.21,1262,8.75561019792287,8.8597403489388,8.72090014758423,8.8597403489388,1454.33381707889,0.0,1.0
2013-01-28,10.15,10.2,10.03,10.05,24000,8.80767527343084,8.85106283635414,8.7035451224149,8.72090014758423,27657.6954119598,0.0,1.0
2013-01-29,10.07,10.15,10.07,10.14,12800,8.73825517275355,8.80767527343084,8.73825517275355,8.79899776084618,14750.7708863786,0.0,1.0
2013-01-30,10.055,10.081,10.0,10.07,13900,8.72523890387656,8.74780043659668,8.67751258466092,8.73825517275355,16018.4152594267,0.0,1.0
2013-01-31,10.0,10.0375,9.85,9.9,170000,8.67751258466092,8.7100532568534,8.54734989589101,8.59073745881431,195908.675834715,0.0,1.0
2013-02-01,10.21,10.21,9.95,10.07,10800,8.8597403489388,8.8597403489388,8.63412502173762,8.73825517275355,12445.9629353819,0.0,1.0
2013-02-04,10.2,10.21,10.051,10.2,15300,8.85106283635414,8.8597403489388,8.72176789884269,8.85106283635414,17631.7808251244,0.0,1.0
2013-02-05,10.1,10.1,10.0,10.1,10000,8.76428771050753,8.76428771050753,8.67751258466092,8.76428771050753,11524.0397549833,0.0,1.0
2013-02-06,9.92,10.09,9.92,10.09,14800,8.60809248398363,8.75561019792287,8.60809248398363,8.75561019792287,17055.5788373752,0.0,1.0
2013-02-07,10.19,10.2,9.99,9.99,8000,8.84238532376948,8.85106283635414,8.66883507207626,8.66883507207626,9219.23180398661,0.0,1.0
2013-02-08,10.14,10.21,10.05,10.21,3800,8.79899776084618,8.8597403489388,8.72090014758423,8.8597403489388,4379.13510689364,0.0,1.0
2013-02-11,10.1,10.2,10.1,10.19,7000,8.76428771050753,8.85106283635414,8.76428771050753,8.84238532376948,8066.82782848828,0.0,1.0
2013-02-12,10.201,10.21,10.14,10.15,2900,8.85193058761261,8.8597403489388,8.79899776084618,8.80767527343084,3341.97152894514,0.0,1.0
2013-02-13,10.19,10.32,10.1558,10.2,1600,8.84238532376948,8.95519298737007,8.81270823072994,8.85106283635414,1843.84636079732,0.0,1.0
2013-02-14,10.12,10.201,10.12,10.133,7700,8.78164273567685,8.85193058761261,8.78164273567685,8.79292350203691,8873.51061133711,0.0,1.0
2013-02-15,10.27,10.3399,10.2,10.2,4500,8.91180542444677,8.97246123741355,8.85106283635414,8.85106283635414,5185.81788974247,0.0,1.0
2013-02-19,10.26,10.34,10.2,10.34,4600,8.90312791186211,8.97254801253939,8.85106283635414,8.97254801253939,5301.0582872923,0.0,1.0
2013-02-20,10.15,10.26,10.15,10.15,2900,8.80767527343084,8.90312791186211,8.80767527343084,8.80767527343084,3341.97152894514,0.0,1.0
2013-02-21,10.06,10.2,10.04,10.2,8400,8.72957766016889,8.85106283635414,8.71222263499956,8.85106283635414,9680.19339418594,0.0,1.0
2013-02-22,10.07,10.07,10.0,10.06,10200,8.73825517275355,8.73825517275355,8.67751258466092,8.72957766016889,11754.5205500829,0.0,1.0
2013-02-25,10.1,10.2,10.03,10.03,4400,8.76428771050753,8.85106283635414,8.7035451224149,8.7035451224149,5070.57749219263,0.0,1.0
2013-02-26,10.2,10.2,10.09,10.09,14100,8.85106283635414,8.85106283635414,8.75561019792287,8.75561019792287,16248.8960545264,0.0,1.0
2013-02-27,10.13,10.13,10.05,10.07,4500,8.79032024826151,8.79032024826151,8.72090014758423,8.73825517275355,5185.81788974247,0.0,1.0
2013-02-28,9.87,10.0039,9.87,10.0,15500,8.56470492106033,8.68089681456894,8.56470492106033,8.67751258466092,17862.2616202241,0.0,1.0
2013-03-01,10.0,10.0,9.93,9.93,1200,8.67751258466092,8.67751258466092,8.61676999656829,8.61676999656829,1382.88477059799,0.0,1.0
2013-03-04,10.03,10.1,9.95,9.96,4700,8.7035451224149,8.76428771050753,8.63412502173762,8.64280253432228,5416.29868484214,0.0,1.0
2013-03-05,10.15,10.19,10.06,10.1,6400,8.80767527343084,8.84238532376948,8.72957766016889,8.76428771050753,7375.38544318928,0.0,1.0
2013-03-06,10.18,10.27,10.14,10.27,4300,8.83370781118482,8.91180542444677,8.79899776084618,8.91180542444677,4955.3370946428,0.0,1.0
2013-03-07,10.2,10.216,10.1,10.15,5500,8.85106283635414,8.8649468564896,8.76428771050753,8.80767527343084,6338.22186524079,0.0,1.0
2013-03-08,10.23,10.29,10.2,10.2,6100,8.87709537410812,8.92916044961609,8.85106283635414,8.85106283635414,7029.66425053979,0.0,1.0
2013-03-11,10.23,10.45,10.23,10.25,7800,8.87709537410812,9.06800065097066,8.87709537410812,8.89445039927744,8988.75100888695,0.0,1.0
2013-03-12,10.35,10.365,10.23,10.23,1000,8.98122552512405,8.99424179400105,8.87709537410812,8.87709537410812,1152.40397549833,0.0,1.0
2013-03-13,10.34,10.34,10.31,10.31,400,9.03329060063202,9.03329060063202,9.00708182712922,9.00708182712922,457.861944539969,0.07,1.0
2013-03-14,10.43,10.45,10.34,10.35,5200,9.11191692114042,9.12938943680895,9.03329060063202,9.04202685846628,5952.2052790196,0.0,1.0
2013-03-15,10.64,10.75,10.48,10.48,18100,9.29537833566003,9.39147717183696,9.15559821031176,9.15559821031176,20718.2529904336,0.0,1.0
2013-03-18,10.5,10.65,10.5,10.65,10900,9.17307072598029,9.30411459349429,9.17307072598029,9.30411459349429,12476.7379887142,0.0,1.0
2013-03-19,10.57,10.8,10.5,10.641,30300,9.23422453082016,9.4351584610083,9.17307072598029,9.29625196144345,34683.0422989026,0.0,1.0
2013-03-20,10.75,10.81,10.63,10.75,9933,9.39147717183696,9.44389471884257,9.28664207782576,9.39147717183696,11369.8567377888,0.0,1.0
2013-03-21,10.32,10.63,10.2,10.62,8000,9.01581808496348,9.28664207782576,8.91098299095228,9.27790581999149,9157.23889079938,0.0,1.0
2013-03-22,9.71,10.3,9.7,10.26,36100,8.4829063570732,8.99834556929495,8.47417009923893,8.96340053795788,41322.0404947322,0.0,1.0
2013-03-25,9.46,9.69,8.74,9.68,81600,8.26449991121653,8.46543384140467,7.63548934714931,8.4566975835704,93403.8366861536,0.0,1.0
2013-03-26,9.24,9.76,8.8,9.41,16000,8.07230223886265,8.52658764624454,7.68790689415491,8.22081862204519,18314.4777815988,0.0,1.0
2013-03-27,9.45,9.7199,9.24,9.24,8200,8.25576365338226,8.49155525232913,8.07230223886265,8.07230223886265,9386.16986306936,0.0,1.0
2013-03-28,9.58,9.72,9.58,9.6,6500,8.36933500522773,8.49164261490747,8.36933500522773,8.38680752089626,7440.2565987745,0.0,1.0
2013-04-01,9.6,9.75,9.6,9.6,14000,8.38680752089626,8.51785138841027,8.38680752089626,8.38680752089626,16025.1680588989,0.0,1.0
2013-04-02,10.07,10.1399,9.65,9.65,55400,8.79741163910681,8.85847808136834,8.4304888100676,8.4304888100676,63413.8793187857,0.0,1.0
2013-04-03,10.07,10.23,10.05,10.07,8600,8.79741163910681,8.93719176445508,8.77993912343828,8.79741163910681,9844.03180760933,0.0,1.0
2013-04-04,10.11,10.15,9.901,9.95,11400,8.83235667044388,8.86730170178095,8.6497688817077,8.69257654509561,13049.0654193891,0.0,1.0
2013-04-05,10.13,10.18,10.05,10.11,21700,8.84982918611241,8.89351047528375,8.77993912343828,8.83235667044388,24839.0104912933,0.0,1.0
2013-04-08,10.21,10.21,10.07,10.11,21700,8.91971924878655,8.91971924878655,8.79741163910681,8.83235667044388,24839.0104912933,0.0,1.0
2013-04-09,10.1401,10.25,9.9,10.24,15300,8.85865280652502,8.95466428012362,8.64889525592427,8.94592802228935,17513.2193786538,0.0,1.0
2013-04-10,10.26,10.46,10.14,10.2,10500,8.96340053795788,9.13812569464322,8.85856544394668,8.91098299095228,12018.8760441742,0.0,1.0
2013-04-11,10.2,10.2,10.121,10.2,2300,8.91098299095228,8.91098299095228,8.84196655406157,8.91098299095228,2632.70618110482,0.0,1.0
2013-04-12,9.98,10.19,9.95,10.02,8400,8.71878531859841,8.90224673311801,8.69257654509561,8.75373034993548,9615.10083533935,0.0,1.0
2013-04-15,10.27,10.28,10.0,10.0,6500,8.97213679579215,8.98087305362642,8.73625783426694,8.73625783426694,7440.2565987745,0.0,1.0
2013-04-16,10.11,10.28,10.0,10.28,16200,8.83235667044388,8.98087305362642,8.73625783426694,8.98087305362642,18543.4087538687,0.0,1.0
2013-04-17,10.37,10.51,10.05,10.14,3100,9.05949937413482,9.18180698381456,8.77993912343828,8.85856544394668,3548.43007018476,0.0,1.0
2013-04-18,10.2,10.45,10.14,10.3,1100,8.91098299095228,9.12938943680895,8.85856544394668,8.99834556929495,1259.12034748491,0.0,1.0
2013-04-19,10.225,10.47,10.09,10.2145,7400,8.93282363553795,9.14686195247749,8.81488415477535,8.92365056481197,8470.44597398942,0.0,1.0
2013-04-22,10.22,10.22,10.066,10.066,800,8.92845550662082,8.92845550662082,8.79391713597311,8.79391713597311,915.723889079938,0.0,1.0
2013-04-23,10.35,10.46,10.051,10.051,1100,9.04202685846628,9.13812569464322,8.7808127492217,8.7808127492217,1259.12034748492,0.0,1.0
2013-04-24,10.12,10.12,10.12,10.12,300,8.84109292827815,8.84109292827815,8.84109292827815,8.84109292827815,343.396458404977,0.0,1.0
2013-04-25,10.04,10.1499,10.0,10.1499,7000,8.77120286560401,8.8672143392026,8.73625783426694,8.8672143392026,8012.58402944946,0.0,1.0
2013-04-26,10.3,10.39,10.0026,10.0026,800,8.99834556929495,9.07697188980335,8.73852926130385,8.73852926130385,915.723889079938,0.0,1.0
2013-04-29,9.99,10.18,9.99,10.18,8500,8.72752157643268,8.89351047528375,8.72752157643268,8.89351047528375,9729.56632147433,0.0,1.0
2013-04-30,9.86,10.0399,9.835,9.88,4900,8.6139502245872,8.77111550302567,8.59210958000154,8.63142274025574,5608.80882061462,0.0,1.0
2013-05-01,10.14,10.2,10.05,10.2,7600,8.85856544394668,8.91098299095228,8.77993912343828,8.91098299095228,8699.37694625941,0.0,1.0
2013-05-02,10.19,10.2,10.06,10.06,5000,8.90224673311801,8.91098299095228,8.78867538127255,8.78867538127255,5723.27430674961,0.0,1.0
2013-05-03,10.27,10.29,10.09,10.289,10100,8.97213679579215,8.98960931146068,8.81488415477535,8.98873568567726,11561.0140996342,0.0,1.0
2013-05-06,10.2899,10.29,10.19,10.2,6900,8.98952194888234,8.98960931146068,8.90224673311801,8.91098299095228,7898.11854331447,0.0,1.0
2013-05-07,10.35,10.35,10.29,10.29,10200,9.04202685846628,9.04202685846628,8.98960931146068,8.98960931146068,11675.4795857692,0.0,1.0
2013-05-08,10.32,10.48,10.2901,10.471,2000,9.01581808496348,9.15559821031176,8.98969667403903,9.14773557826092,2289.30972269985,0.0,1.0
2013-05-09,10.36,10.4,10.36,10.3999,900,9.05076311630055,9.08570814763762,9.05076311630055,9.08562078505928,1030.18937521493,0.0,1.0
2013-05-10,10.36,10.39,10.36,10.36,3400,9.05076311630055,9.07697188980335,9.05076311630055,9.05076311630055,3891.82652858974,0.0,1.0
2013-05-13,10.53,10.62,10.4,10.4,5300,9.19927949948309,9.27790581999149,9.08570814763762,9.08570814763762,6066.67076515459,0.0,1.0
2013-05-14,10.6,10.6799,10.3145,10.36,15800,9.26043330432296,9.33023600441875,9.01101314315464,9.05076311630055,18085.5468093288,0.0,1.0
2013-05-15,10.6,10.69,10.578,10.68,3300,9.26043330432296,9.33905962483136,9.24121353708757,9.33032336699709,3777.36104245474,0.0,1.0
2013-05-16,10.68,10.72,10.55,10.57,4600,9.33032336699709,9.36526839833416,9.21675201515163,9.23422453082016,5265.41236220964,0.0,1.0
2013-05-17,10.6,10.75,10.6,10.74,4200,9.26043330432296,9.39147717183696,9.26043330432296,9.3827409140027,4807.55041766967,0.0,1.0
2013-05-20,10.68,10.7499,10.586,10.61,1700,9.33032336699709,9.39138980925862,9.24820254335499,9.26916956215723,1945.91326429487,0.0,1.0
2013-05-21,10.6,10.65,10.55,10.6,3800,9.26043330432296,9.30411459349429,9.21675201515163,9.26043330432296,4349.6884731297,0.0,1.0
2013-05-22,10.58,10.66,10.472,10.5601,3400,9.24296078865443,9.31285085132856,9.14860920404434,9.22557563556424,3891.82652858973,0.0,1.0
2013-05-23,10.41,10.584,10.25,10.26,5400,9.09444440547189,9.24645529178813,8.95466428012362,8.96340053795788,6181.13625128958,0.0,1.0
2013-05-24,10.4,10.43,10.31,10.31,12400,9.08570814763762,9.11191692114042,9.00708182712922,9.00708182712922,14193.720280739,0.0,1.0
2013-05-28,10.65,10.65,10.4,10.42,7800,9.30411459349429,9.30411459349429,9.08570814763762,9.10318066330615,8928.3079185294,0.0,1.0
2013-05-29,10.64,10.65,10.35,10.38,12500,9.29537833566003,9.30411459349429,9.04202685846628,9.06823563196909,14308.185766874,0.0,1.0
2013-05-30,10.6,10.65,10.328,10.65,5400,9.26043330432296,9.30411459349429,9.0228070912309,9.30411459349429,6181.13625128958,0.0,1.0
2013-05-31,10.24,10.62,10.24,10.6,2600,8.94592802228935,9.27790581999149,8.94592802228935,9.26043330432296,2976.1026395098,0.0,1.0
2013-06-03,10.74,10.74,10.39,10.41,42600,9.3827409140027,9.3827409140027,9.07697188980335,9.09444440547189,48762.2970935067,0.0,1.0
2013-06-04,10.82,10.95,10.74,10.74,24700,9.45263097667683,9.5662023285223,9.3827409140027,9.3827409140027,28272.9750753431,0.0,1.0
2013-06-05,10.82,10.84,10.8,10.832,2900,9.45263097667683,9.47010349234537,9.4351584610083,9.46311448607795,3319.49909791478,0.0,1.0
2013-06-06,10.77,10.872,10.77,10.8,4300,9.4089496875055,9.49805951741502,9.4089496875055,9.4351584610083,4922.01590380466,0.0,1.0
2013-06-07,10.85,10.8899,10.8,10.85,4100,9.47883975017963,9.51369741893836,9.4351584610083,9.47883975017963,4693.08493153468,0.0,1.0
2013-06-10,10.82,10.9,10.82,10.85,2700,9.45263097667683,9.52252103935097,9.45263097667683,9.47883975017963,3090.56812564479,0.0,1.0
2013-06-11,10.85,10.9,10.85,10.85,3300,9.47883975017963,9.52252103935097,9.47883975017963,9.47883975017963,3777.36104245475,0.0,1.0
2013-06-12,10.75,10.85,10.75,10.85,1800,9.45263097667683,9.54056242762266,9.45263097667683,9.54056242762266,2047.04912819972,0.07,1.0
2013-06-13,10.88,10.8875,10.85,10.85,9100,9.56694186290641,9.57353672172735,9.54056242762266,9.54056242762266,10348.9705925653,0.0,1.0
2013-06-14,10.89,10.9,10.85,10.85,2900,9.575735008001,9.58452815309558,9.54056242762266,9.54056242762266,3298.02359543288,0.0,1.0
2013-06-17,10.81,10.9,10.81,10.85,12300,9.50538984724433,9.58452815309558,9.50538984724433,9.54056242762266,13988.1690426981,0.0,1.0
2013-06-18,10.94,10.94,10.9,10.9,1900,9.61970073347391,9.61970073347391,9.58452815309558,9.58452815309558,2160.77407976637,0.0,1.0
2013-06-19,10.9,10.9,10.89,10.89,7700,9.58452815309558,9.58452815309558,9.575735008001,9.575735008001,8756.82127063214,0.0,1.0
2013-06-20,10.9,10.94,10.89,10.94,7300,9.58452815309558,9.61970073347391,9.575735008001,9.61970073347391,8301.92146436554,0.0,1.0
2013-06-21,10.9,10.92,10.88,10.92,30100,9.58452815309558,9.60211444328475,9.56694186290641,9.60211444328475,34231.210421562,0.0,1.0
2013-06-24,10.9,10.9,10.9,10.9,397,9.58452815309558,9.58452815309558,9.58452815309558,9.58452815309558,451.488057719605,0.0,1.0
2013-06-25,10.9,10.9,10.89,10.89,5500,9.58452815309558,9.58452815309558,9.575735008001,9.575735008001,6254.87233616582,0.0,1.0
2013-06-26,10.89,10.9,10.89,10.9,1800,9.575735008001,9.58452815309558,9.575735008001,9.58452815309558,2047.04912819972,0.0,1.0
2013-06-27,10.89,10.89,10.89,10.89,200,9.575735008001,9.575735008001,9.575735008001,9.575735008001,227.449903133302,0.0,1.0
2013-06-28,11.0,11.0,10.9,10.9,48200,9.67245960404141,9.67245960404141,9.58452815309558,9.58452815309558,54815.4266551259,0.0,1.0
2013-07-01,10.92,11.0,10.92,10.94,7800,9.60211444328475,9.67245960404141,9.60211444328475,9.61970073347391,8870.54622219879,0.0,1.0
2013-07-02,11.04,11.04,11.0,11.0,4300,9.70763218441974,9.70763218441974,9.67245960404141,9.67245960404141,4890.172917366,0.0,1.0
2013-07-03,11.04,11.04,11.0,11.0,13700,9.70763218441974,9.70763218441974,9.67245960404141,9.67245960404141,15580.3183646312,0.0,1.0
2013-07-05,11.11,11.11,11.0,11.0,17500,9.76918420008182,9.76918420008182,9.67245960404141,9.67245960404141,19901.866524164,0.0,1.0
2013-07-08,11.19,11.2901,11.06,11.06,4300,9.83952936083849,9.92754874323527,9.72521847460891,9.72521847460891,4890.172917366,0.0,1.0
2013-07-09,11.19,11.2,11.08,11.2,17500,9.83952936083849,9.84832250593307,9.74280476479808,9.84832250593307,19901.866524164,0.0,1.0
2013-07-10,11.15,11.15,11.15,11.15,300,9.80435678046016,9.80435678046016,9.80435678046016,9.80435678046016,341.174854699954,0.0,1.0
2013-07-11,11.17,11.2,11.161,11.2,1700,9.82194307064932,9.84832250593307,9.8140292400642,9.84832250593307,1933.32417663307,0.0,1.0
2013-07-12,11.22,11.22,11.15,11.16,12200,9.86590879612224,9.86590879612224,9.80435678046016,9.81314992555474,13874.4440911315,0.0,1.0
2013-07-15,11.21,11.21,11.21,11.21,300,9.85711565102766,9.85711565102766,9.85711565102766,9.85711565102766,341.174854699954,0.0,1.0
2013-07-16,11.2,11.2,11.2,11.2,300,9.84832250593307,9.84832250593307,9.84832250593307,9.84832250593307,341.174854699954,0.0,1.0
2013-07-17,11.24,11.47,11.211,11.22,3600,9.88349508631141,10.0857374234868,9.85799496553711,9.86590879612224,4094.09825639944,0.0,1.0
2013-07-18,11.26,11.3,11.2501,11.26,1500,9.90108137650057,9.9362539568789,9.89237616285693,9.90108137650057,1705.87427349977,0.0,1.0
2013-07-19,11.25,11.452,11.25,11.452,2600,9.89228823140599,10.0699097623166,9.89228823140599,10.0699097623166,2956.84874073293,0.0,1.0
2013-07-22,11.26,11.34,11.25,11.34,400,9.90108137650057,9.97142653725724,9.89228823140599,9.97142653725724,454.899806266605,0.0,1.0
2013-07-23,11.26,11.34,11.26,11.322,800,9.90108137650057,9.97142653725724,9.90108137650057,9.95559887608699,909.79961253321,0.0,1.0
2013-07-24,11.31,11.31,11.29,11.29,9100,9.94504710197349,9.94504710197349,9.92746081178432,9.92746081178432,10348.9705925653,0.0,1.0
2013-07-25,11.32,11.32,11.32,11.32,400,9.95384024706807,9.95384024706807,9.95384024706807,9.95384024706807,454.899806266605,0.0,1.0
2013-07-26,11.4,11.47,11.4,11.4,2300,10.0241854078247,10.0857374234868,10.0241854078247,10.0241854078247,2615.67388603299,0.0,1.0
2013-07-29,11.35,11.49,11.35,11.45,2600,9.98021968235182,10.103323713676,9.98021968235182,10.0681511332976,2956.84874073293,0.0,1.0
2013-07-30,11.33,11.35,11.33,11.33,2400,9.96263339216265,9.98021968235182,9.96263339216265,9.96263339216265,2729.39883759963,0.0,1.0
2013-07-31,11.37,11.38,11.311,11.311,600,9.99780597254098,10.0065991176356,9.94592641648295,9.94592641648295,682.349709399908,0.0,1.0
2013-08-01,11.4,11.4,11.4,11.4,200,10.0241854078247,10.0241854078247,10.0241854078247,10.0241854078247,227.449903133303,0.0,1.0
2013-08-02,11.475,11.61,11.4,11.42,4300,10.0901339960341,10.208841454811,10.0241854078247,10.0417716980139,4890.17291736601,0.0,1.0
2013-08-05,11.56,11.56,11.56,11.56,400,10.1648757293381,10.1648757293381,10.1648757293381,10.1648757293381,454.899806266603,0.0,1.0
2013-08-06,11.59,11.62,11.4,11.4,700,10.1912551646218,10.2176345999056,10.0241854078247,10.0241854078247,796.07466096656,0.0,1.0
2013-08-07,11.63,12.39,11.4,11.51,9300,10.2264277450001,10.8947067721885,10.0241854078247,10.1209100038651,10576.4204956986,0.0,1.0
2013-08-08,11.95,12.0,11.6589,11.75,86400,10.5078083880268,10.5517741134997,10.2518399343235,10.3319454861351,98258.3581535867,0.0,1.0
2013-08-09,11.79,11.96,11.775,11.96,1100,10.3671180665135,10.5166015331214,10.3539283488716,10.5166015331214,1250.97446723316,0.0,1.0
2013-08-12,11.91,11.95,11.69,11.8,5900,10.4726358076485,10.5078083880268,10.2791866155676,10.3759112116081,6709.77214243241,0.0,1.0
2013-08-13,11.91,11.95,11.76,11.806,1100,10.4726358076485,10.5078083880268,10.3407386312297,10.3811870986648,1250.97446723316,0.0,1.0
2013-08-14,11.81,11.92,11.81,11.9,15200,10.3847043567026,10.4814289527431,10.3847043567026,10.4638426625539,17286.1926381311,0.0,1.0
2013-08-15,11.76,11.84,11.51,11.51,600,10.3407386312297,10.4110837919864,10.1209100038651,10.1209100038651,682.349709399909,0.0,1.0
2013-08-16,11.63,11.6949,11.47,11.6949,3700,10.2264277450001,10.283495256664,10.0857374234868,10.283495256664,4207.82320796611,0.0,1.0
2013-08-19,10.93,11.61,10.31,11.61,800,9.61090758837933,10.208841454811,9.06573259251518,10.208841454811,909.79961253321,0.0,1.0
2013-08-20,10.83,10.96,10.6983,10.85,900,9.5229761374335,9.63728702366308,9.40717041653784,9.54056242762266,1023.52456409986,0.0,1.0
2013-08-21,10.71,10.85,10.52,10.52,1900,9.4174583962985,9.54056242762266,9.25038863950142,9.25038863950142,2160.77407976637,0.0,1.0
2013-08-22,11.49,11.49,10.58,11.49,600,10.103323713676,10.103323713676,9.30314751006892,10.103323713676,682.349709399906,0.0,1.0
2013-08-23,11.79,11.83,10.6135,11.45,2900,10.3671180665135,10.4022906468918,9.33260454613577,10.0681511332976,3298.02359543288,0.0,1.0
2013-08-26,11.2,11.82,11.0,11.59,1800,9.84832250593307,10.3934975017972,9.67245960404141,10.1912551646218,2047.04912819972,0.0,1.0
2013-08-27,11.45,11.63,10.35,11.1,1800,10.0681511332976,10.2264277450001,9.10090517289351,9.76039105498724,2047.04912819973,0.0,1.0
2013-08-28,10.64,10.64,10.64,10.64,100,9.35590638063642,9.35590638063642,9.35590638063642,9.35590638063642,113.724951566651,0.0,1.0
2013-08-29,10.68,10.68,10.231,10.38,300,9.39107896101475,9.39107896101475,8.99626674626797,9.12728460817726,341.174854699954,0.0,1.0
2013-08-30,11.71,11.8,11.0,11.0,1700,10.2967729057568,10.3759112116081,9.67245960404141,9.67245960404141,1933.32417663307,0.0,1.0
2013-09-03,11.18,11.8,11.111,11.59,3700,9.83073621574391,10.3759112116081,9.77006351459128,10.1912551646218,4207.82320796609,0.0,1.0
2013-09-04,11.87,11.99,11.48,11.48,13300,10.4374632272701,10.5429809684051,10.0945305685814,10.0945305685814,15125.4185583647,0.0,1.0
2013-09-05,11.8,11.985,11.501,11.71,2000,10.3759112116081,10.5385843958578,10.11299617328,10.2967729057568,2274.49903133302,0.0,1.0
2013-09-06,11.85,11.976,11.75,11.976,5900,10.419876937081,10.5306705652727,10.3319454861351,10.5306705652727,6709.77214243241,0.0,1.0
2013-09-09,11.85,12.0,11.83,12.0,1100,10.419876937081,10.5517741134997,10.4022906468918,10.5517741134997,1250.97446723316,0.0,1.0
2013-09-10,11.861,11.861,11.861,11.861,100,10.429549396685,10.429549396685,10.429549396685,10.429549396685,113.724951566651,0.0,1.0
2013-09-11,11.84,11.9,11.7525,11.9,1100,10.4726358076485,10.5257065972143,10.3952409061984,10.5257065972143,1243.62197246353,0.07,1.0
2013-09-12,11.9,11.9201,11.77,11.84,16400,10.5257065972143,10.5434853117188,10.4107198864884,10.4726358076485,18541.2730440017,0.0,1.0
2013-09-13,11.9,11.9,11.83,11.83,600,10.5257065972143,10.5257065972143,10.4637906760542,10.4637906760542,678.339257707378,0.0,1.0
2013-09-16,11.84,12.0,11.78,11.78,5100,10.4726358076485,10.6141579131572,10.4195650180827,10.4195650180827,5765.88369051272,0.0,1.0
2013-09-17,11.9,11.9,11.9,11.9,500,10.5257065972143,10.5257065972143,10.5257065972143,10.5257065972143,565.282714756148,0.0,1.0
2013-09-18,11.752,11.752,11.752,11.752,100,10.3947986496187,10.3947986496187,10.3947986496187,10.3947986496187,113.05654295123,0.0,1.0
2013-09-19,11.8,11.8,11.771,11.771,500,10.4372552812713,10.4372552812713,10.4116043996478,10.4116043996478,565.28271475615,0.0,1.0
2013-09-20,11.93,11.93,11.75,11.77,3500,10.5522419919972,10.5522419919972,10.3930296232998,10.4107198864884,3956.97900329304,0.0,1.0
2013-09-23,11.8999,11.9,11.8999,11.9,5300,10.5256181458983,10.5257065972143,10.5256181458983,10.5257065972143,5991.99677641521,0.0,1.0
2013-09-24,11.9,11.95,11.8734,11.8734,3300,10.5257065972143,10.5699322551857,10.5021785471734,10.5021785471734,3730.86591739058,0.0,1.0
2013-09-25,11.75,11.95,11.75,11.95,800,10.3930296232998,10.5699322551857,10.3930296232998,10.5699322551857,904.45234360984,0.0,1.0
2013-09-26,11.91,12.0,11.75,11.76,800,10.5345517288086,10.6141579131572,10.3930296232998,10.4018747548941,904.452343609837,0.0,1.0
2013-09-27,11.78,12.0,11.76,12.0,2700,10.4195650180827,10.6141579131572,10.4018747548941,10.6141579131572,3052.52665968321,0.0,1.0
2013-09-30,10.9599,11.78,10.2,11.78,18200,9.69417577603433,10.4195650180827,9.02203422618365,10.4195650180827,20576.2908171239,0.0,1.0
2013-10-01,11.35,11.46,11.17,11.25,3600,10.0392243595279,10.1365208070652,9.88001199083053,9.95077304358491,4070.03554624428,0.0,1.0
2013-10-02,11.54,11.75,11.42,11.47,2800,10.2072818598195,10.3930296232998,10.101140280688,10.1453659386595,3165.58320263446,0.0,1.0
2013-10-03,11.54,11.54,11.3,11.3,600,10.2072818598195,10.2072818598195,9.9949987015564,9.9949987015564,678.339257707383,0.0,1.0
2013-10-04,11.89,12.0,11.58,11.58,8400,10.51686146562,10.6141579131572,10.2426623861967,10.2426623861967,9496.7496079033,0.0,1.0
2013-10-07,12.0,12.06,11.85,11.85,1900,10.6141579131572,10.667228702723,10.4814809392428,10.4814809392428,2148.07431607338,0.0,1.0
2013-10-08,11.94,12.03,11.85,12.0,6000,10.5610871235915,10.6406933079401,10.4814809392428,10.6141579131572,6783.39257707377,0.0,1.0
2013-10-09,11.65,11.65,11.16,11.21,500,10.3045783073568,10.3045783073568,9.87116685923623,9.91539251720772,565.282714756151,0.0,1.0
2013-10-10,11.58,11.62,10.51,11.62,3400,10.2426623861967,10.2780429125739,9.29623330560688,10.2780429125739,3843.92246034184,0.0,1.0
2013-10-11,11.53,11.62,11.53,11.62,200,10.1984367282252,10.2780429125739,10.1984367282252,10.2780429125739,226.113085902461,0.0,1.0
2013-10-14,11.0,11.39,11.0,11.39,400,9.72964475372747,10.0746048859051,9.72964475372747,10.0746048859051,452.22617180492,0.0,1.0
2013-10-15,10.67,11.05,10.45,11.05,1900,9.43775541111564,9.77387041169896,9.24316251604109,9.77387041169896,2148.07431607337,0.0,1.0
2013-10-16,11.29,11.54,10.511,10.57,1800,9.9861535699621,10.2072818598195,9.29711781876631,9.34930409517267,2035.01777312214,0.0,1.0
2013-10-17,11.51,11.51,11.51,11.51,98,10.1807464650367,10.1807464650367,10.1807464650367,10.1807464650367,110.795412092205,0.0,1.0
2013-10-18,11.43,11.6,10.78,11.6,600,10.1099854122823,10.2603526493853,9.53505185865292,10.2603526493853,678.339257707378,0.0,1.0
2013-10-21,11.03,11.2,10.97,11.2,5500,9.75618014851036,9.90654738561342,9.70310935894457,9.90654738561342,6218.10986231765,0.0,1.0
2013-10-22,11.43,11.75,10.75,11.0,7300,10.1099854122823,10.3930296232998,9.50851646387003,9.72964475372747,8253.12763543977,0.0,1.0
2013-10-23,11.82,11.82,11.76,11.8,3700,10.4549455444599,10.4549455444599,10.4018747548941,10.4372552812713,4183.0920891955,0.0,1.0
2013-10-24,11.8001,11.98,11.8,11.82,2100,10.4373437325872,10.5964676499686,10.4372552812713,10.4549455444599,2374.18740197584,0.0,1.0
2013-10-25,11.92,11.97,11.92,11.97,500,10.5433968604029,10.5876225183743,10.5433968604029,10.5876225183743,565.282714756148,0.0,1.0
2013-10-28,12.24,12.7499,11.97,12.0,23800,10.8264410714204,11.2774543314136,10.5876225183743,10.6141579131572,26907.4572223927,0.0,1.0
2013-10-29,12.75,14.83,12.5,14.83,17000,11.2775427827296,13.1173301543435,11.0564144928721,13.1173301543435,19219.6123017091,0.0,1.0
2013-10-30,12.7499,13.17,12.6501,13.17,4200,11.2774543314136,11.6490383096901,11.1891799181025,11.6490383096901,4748.37480395167,0.0,1.0
2013-10-31,12.6575,12.75,12.6575,12.7499,600,11.1957253154823,11.2775427827296,11.1957253154823,11.2774543314136,678.339257707381,0.0,1.0
2013-11-01,12.65,12.67,12.65,12.6501,1400,11.1890914667866,11.2067817299752,11.1890914667866,11.1891799181025,1582.79160131722,0.0,1.0
2013-11-04,13.0,13.2499,12.911,12.911,1200,11.498671072587,11.7197109111285,11.4199494013978,11.4199494013978,1356.67851541476,0.0,1.0
2013-11-05,12.99,12.99,12.99,12.99,500,11.4898259409927,11.4898259409927,11.4898259409927,11.4898259409927,565.282714756151,0.0,1.0
2013-11-06,12.66,12.99,12.65,12.82,3100,11.1979365983809,11.4898259409927,11.1890914667866,11.3394587038896,3504.75283148813,0.0,1.0
2013-11-07,12.6,12.89,12.56,12.72,3700,11.1448658088151,11.4013746250497,11.1094852824379,11.2510073879467,4183.09208919551,0.0,1.0
2013-11-08,12.85,12.99,12.6,12.69,7200,11.3659940986725,11.4898259409927,11.1448658088151,11.2244719931638,8140.0710924886,0.0,1.0
2013-11-11,13.07,13.1,12.9,12.9,10900,11.5605869937471,11.58712238853,11.410219756644,11.410219756644,12323.1631816841,0.0,1.0
2013-11-12,13.0,13.05,13.0,13.0,7800,11.498671072587,11.5428967305585,11.498671072587,11.498671072587,8818.41035019595,0.0,1.0
2013-11-13,12.98,13.11,12.98,13.0,1500,11.4809808093984,11.5959675201243,11.4809808093984,11.498671072587,1695.84814426845,0.0,1.0
2013-11-14,13.04,13.12,13.0,13.001,10500,11.5340515989642,11.6048126517186,11.498671072587,11.4995555857464,11870.9370098792,0.0,1.0
2013-11-15,13.14,13.28,13.1,13.1,2300,11.6225029149072,11.7463347572273,11.58712238853,11.58712238853,2600.30048787829,0.0,1.0
2013-11-18,13.02,13.16,13.02,13.1,1000,11.5163613357756,11.6401931780958,11.5163613357756,11.58712238853,1130.5654295123,0.0,1.0
2013-11-19,13.14,13.25,13.1,13.1,3900,11.6225029149072,11.7197993624444,11.58712238853,11.58712238853,4409.20517509796,0.0,1.0
2013-11-20,12.72,13.184,12.72,13.184,200,11.2510073879467,11.6614214939221,11.2510073879467,11.6614214939221,226.11308590246,0.0,1.0
2013-11-21,13.18,13.22,13.1,13.1,3700,11.6578834412844,11.6932639676616,11.58712238853,11.58712238853,4183.0920891955,0.0,1.0
2013-11-22,13.2,13.3861,13.0,13.29,3600,11.675573704473,11.8401816034428,11.498671072587,11.7551798888216,4070.03554624427,0.0,1.0
2013-11-25,13.25,13.33,13.08,13.08,6800,11.7197993624444,11.7905604151988,11.5694321253414,11.5694321253414,7687.84492068368,0.0,1.0
2013-11-26,13.23,13.4,13.16,13.16,16200,11.7021090992559,11.8524763363589,11.6401931780958,11.6401931780958,18315.1599580992,0.0,1.0
2013-11-27,13.5,13.75,13.35,13.39,26700,11.9409276523019,12.1620559421593,11.8082506783874,11.8436312047646,30186.0969679784,0.0,1.0
2013-11-29,13.85,13.89,13.332,13.332,2200,12.2505072581023,12.2858877844795,11.7923294415177,11.7923294415177,2487.24394492706,0.0,1.0
2013-12-02,13.54,13.9,13.3,13.9,9100,11.9763081786791,12.2947329160738,11.7640250204159,12.2947329160738,10288.1454085619,0.0,1.0
2013-12-03,13.57,13.67,13.49,13.5,11400,12.002843573462,12.091294889405,11.9320825207076,11.9409276523019,12888.4458964402,0.0,1.0
2013-12-04,13.58,13.67,13.481,13.481,1800,12.0116887050563,12.091294889405,11.9241219022727,11.9241219022727,2035.01777312214,0.0,1.0
2013-12-05,13.55,13.67,13.3,13.3,5000,11.9851533102734,12.091294889405,11.7640250204159,11.7640250204159,5652.8271475615,0.0,1.0
2013-12-06,13.5,13.63,13.5,13.63,6400,11.9409276523019,12.0559143630278,11.9409276523019,12.0559143630278,7235.61874887872,0.0,1.0
2013-12-09,13.64,13.67,13.481,13.67,8200,12.0647594946221,12.091294889405,11.9241219022727,12.091294889405,9270.63652200084,0.0,1.0
2013-12-10,13.85,13.87,13.55,13.55,25200,12.2505072581023,12.2681975212909,11.9851533102734,11.9851533102734,28490.24882371,0.0,1.0
2013-12-11,13.69,13.76,13.62,13.76,11600,12.1709010737536,12.2331335847224,12.1086685627848,12.2331335847224,13047.8424758919,0.07,1.0
2013-12-12,13.75,13.75,13.691,13.7,13600,12.2242432260126,12.2242432260126,12.1717901096246,12.1797914324635,15297.4704889766,0.0,1.0
2013-12-13,13.85,13.95,13.66,13.95,20600,12.3131468131109,12.4020504002091,12.1442299976242,12.4020504002091,23171.1685347733,0.0,1.0
2013-12-16,14.01,14.25,13.69,13.85,43400,12.4553925524681,12.668761161504,12.1709010737536,12.3131468131109,48816.9278839401,0.0,1.0
2013-12-17,13.91,14.0,13.9,13.94,7000,12.3664889653698,12.4465021937583,12.35759860666,12.3931600414993,7873.69804579681,0.0,1.0
2013-12-18,13.99,14.06,13.9,13.9,10100,12.4376118350485,12.4998443460172,12.35759860666,12.35759860666,11360.6214660782,0.0,1.0
2013-12-19,14.02,14.1,13.942,13.942,6600,12.4642829111779,12.5354057808566,12.3949381132413,12.3949381132413,7423.77244317985,0.0,1.0
2013-12-20,13.76,14.17,13.76,14.17,71300,12.2331335847224,12.5976382918253,12.2331335847224,12.5976382918253,80199.2386664731,0.0,1.0
2013-12-23,13.92,13.94,13.68,13.93,5800,12.3753793240797,12.3931600414993,12.1620107150438,12.3842696827895,6523.92123794589,0.0,1.0
2013-12-24,13.66,13.66,13.66,13.66,300,12.1442299976242,12.1442299976242,12.1442299976242,12.1442299976242,337.444201962718,0.0,1.0
2013-12-26,13.79,14.08,13.661,13.71,7700,12.2598046608519,12.5176250634369,12.1451190334951,12.1886817911733,8661.06785037647,0.0,1.0
2013-12-27,13.63,13.85,12.97,13.73,9000,12.1175589214947,12.3131468131109,11.5307952466461,12.2064625085929,10123.3260588816,0.0,1.0
2013-12-30,13.36,13.785,13.12,13.12,6500,11.8775192363293,12.255359481497,11.6641506272935,11.6641506272935,7311.29104252561,0.0,1.0
2013-12-31,13.49,13.82,13.1878,13.24,4100,11.9930938995571,12.2864757369814,11.7244272593461,11.7708349318114,4611.73742682383,0.0,1.0
2014-01-02,13.0,13.45,13.0,13.01,7200,11.5574663227755,11.9575324647178,11.5574663227755,11.5663566814854,8098.6608471053,0.0,1.0
2014-01-03,12.87,13.1985,12.87,13.18,1600,11.4418916595478,11.7339399431656,11.4418916595478,11.7174927795524,1799.70241046784,0.0,1.0
2014-01-06,12.93,13.08,12.16,12.82,3100,11.4952338118068,11.6285891924542,10.81067619115,11.3974398659987,3486.92342028142,0.0,1.0
2014-01-07,12.92,12.93,12.555,12.65,6300,11.4863434530969,11.4952338118068,11.1618453601882,11.2463037679316,7086.32824121712,0.0,1.0
2014-01-08,13.08,13.1,12.53,12.93,6000,11.6285891924542,11.6463699098738,11.1396194634137,11.4952338118068,6748.88403925437,0.0,1.0
2014-01-09,13.39,13.5,13.08,13.08,8300,11.9041903124588,12.0019842582669,11.6285891924542,11.6285891924542,9335.95625430192,0.0,1.0
2014-01-10,13.42,13.4399,13.27,13.27,6700,11.9308613885883,11.9485532024209,11.7975060079409,11.7975060079409,7536.25384383406,0.0,1.0
2014-01-13,13.29,13.7,13.25,13.4,2300,11.8152867253605,12.1797914324635,11.7797252905212,11.9130806711686,2587.07221504752,0.0,1.0
2014-01-14,13.76,14.0,13.61,13.61,9600,12.2331335847224,12.4465021937583,12.099778204075,12.099778204075,10798.214462807,0.0,1.0
2014-01-15,13.95,14.05,13.347,13.99,2800,12.4020504002091,12.4909539873074,11.8659617700066,12.4376118350485,3149.47921831873,0.0,1.0
2014-01-16,13.51,13.68,13.51,13.68,1900,12.0108746169767,12.1620107150438,12.0108746169767,12.1620107150438,2137.14661243056,0.0,1.0
2014-01-17,13.93,13.97,13.75,13.9196,2500,12.3842696827895,12.4198311176288,12.2242432260126,12.3750237097313,2812.03501635599,0.0,1.0
2014-01-21,13.91,14.0,13.62,14.0,2400,12.3664889653698,12.4465021937583,12.1086685627848,12.4465021937583,2699.55361570176,0.0,1.0
2014-01-22,13.9,13.9,13.291,13.9,3000,12.35759860666,12.35759860666,11.8161757612315,12.35759860666,3374.4420196272,0.0,1.0
2014-01-23,13.94,14.0,13.85,13.85,1900,12.3931600414993,12.4465021937583,12.3131468131109,12.3131468131109,2137.14661243056,0.0,1.0
2014-01-24,13.71,13.85,13.6,13.85,5700,12.1886817911733,12.3131468131109,12.0908878453652,12.3131468131109,6411.43983729166,0.0,1.0
2014-01-27,13.39,13.97,13.35,13.83,2900,11.9041903124588,12.4198311176288,11.8686288776195,12.2953660956912,3261.96061897296,0.0,1.0
2014-01-28,13.77,13.94,11.98,11.98,2300,12.2420239434323,12.3931600414993,10.6506497343732,10.6506497343732,2587.07221504751,0.0,1.0
2014-01-29,13.02,13.93,12.93,12.93,4000,11.5752470401952,12.3842696827895,11.4952338118068,11.4952338118068,4499.25602616959,0.0,1.0
2014-01-30,13.27,13.73,13.27,13.4,800,11.7975060079409,12.2064625085929,11.7975060079409,11.9130806711686,899.851205233917,0.0,1.0
2014-01-31,13.66,13.745,13.61,13.61,900,12.1442299976242,12.2197980466577,12.099778204075,12.099778204075,1012.33260588815,0.0,1.0
2014-02-03,13.47,13.5,13.025,13.5,1900,11.9753131821374,12.0019842582669,11.5796922195501,12.0019842582669,2137.14661243056,0.0,1.0
2014-02-04,13.6,13.65,13.1,13.62,4700,12.0908878453652,12.1353396389143,11.6463699098738,12.1086685627848,5286.62583074927,0.0,1.0
2014-02-05,13.66,13.66,13.61,13.65,3000,12.1442299976242,12.1442299976242,12.099778204075,12.1353396389143,3374.44201962718,0.0,1.0
2014-02-06,13.47,13.87,13.101,13.6,5900,11.9753131821374,12.3309275305305,11.6472589457448,12.0908878453652,6636.40263860017,0.0,1.0
2014-02-07,13.93,13.93,13.7475,13.75,900,12.3842696827895,12.3842696827895,12.2220206363351,12.2242432260126,1012.33260588816,0.0,1.0
2014-02-10,13.72,13.78,13.01,13.78,2500,12.1975721498831,12.2509143021421,11.5663566814854,12.2509143021421,2812.035016356,0.0,1.0
2014-02-11,13.83,13.938,13.6,13.938,1700,12.2953660956912,12.3913819697574,12.0908878453652,12.3913819697574,1912.18381112208,0.0,1.0
2014-02-12,13.5,13.6,13.21,13.21,3600,12.0019842582669,12.0908878453652,11.7441638556819,11.7441638556819,4049.33042355264,0.0,1.0
2014-02-13,13.53,13.57,13.03,13.5,4000,12.0286553343964,12.0642167692357,11.584137398905,12.0019842582669,4499.25602616959,0.0,1.0
2014-02-14,14.07,14.07,13.72,13.72,8200,12.5087347047271,12.5087347047271,12.1975721498831,12.1975721498831,9223.47485364765,0.0,1.0
2014-02-18,14.05,14.05,14.0,14.0,3300,12.4909539873074,12.4909539873074,12.4465021937583,12.4465021937583,3711.88622158992,0.0,1.0
2014-02-19,14.01,14.05,14.0,14.0,5400,12.4553925524681,12.4909539873074,12.4465021937583,12.4465021937583,6073.99563532895,0.0,1.0
2014-02-20,13.92,14.016,13.36,14.016,1400,12.3753793240797,12.460726767694,11.8775192363293,12.460726767694,1574.73960915935,0.0,1.0
2014-02-21,13.94,13.94,13.94,13.94,800,12.3931600414993,12.3931600414993,12.3931600414993,12.3931600414993,899.85120523392,0.0,1.0
2014-02-24,14.0,14.0,13.97,13.97,1800,12.4465021937583,12.4465021937583,12.4198311176288,12.4198311176288,2024.66521177631,0.0,1.0
2014-02-25,13.99,14.0,13.9,14.0,800,12.4376118350485,12.4465021937583,12.35759860666,12.4465021937583,899.851205233915,0.0,1.0
2014-02-26,13.911,13.911,13.911,13.911,400,12.3673780012408,12.3673780012408,12.3673780012408,12.3673780012408,449.92560261696,0.0,1.0
2014-02-27,13.59,13.59,13.59,13.59,63,12.0819974866554,12.0819974866554,12.0819974866554,12.0819974866554,70.8632824121708,0.0,1.0
2014-02-28,13.606,13.606,13.5101,13.5101,500,12.0962220605911,12.0962220605911,12.0109635205638,12.0109635205638,562.407003271198,0.0,1.0
2014-03-03,13.99,14.0,13.5149,13.5149,600,12.4376118350485,12.4465021937583,12.0152308927446,12.0152308927446,674.888403925436,0.0,1.0
2014-03-04,13.94,13.94,13.851,13.851,500,12.3931600414993,12.3931600414993,12.3140358489819,12.3140358489819,562.4070032712,0.0,1.0
2014-03-05,13.82,13.97,13.56,13.97,1900,12.2864757369814,12.4198311176288,12.0553264105259,12.4198311176288,2137.14661243055,0.0,1.0
2014-03-06,14.1,14.1,13.79,13.79,6800,12.5354057808566,12.5354057808566,12.2598046608519,12.2598046608519,7648.73524448828,0.0,1.0
2014-03-07,14.2,14.2,13.991,14.04,8300,12.6243093679548,12.6243093679548,12.4385008709194,12.4820636285976,9335.95625430193,0.0,1.0
2014-03-10,14.2,14.25,14.01,14.01,4400,12.6243093679548,12.668761161504,12.4553925524681,12.4553925524681,4949.18162878656,0.0,1.0
2014-03-11,14.16,14.185,14.03,14.185,4100,12.5887479331155,12.6109738298901,12.4731732698878,12.6109738298901,4611.73742682384,0.0,1.0
2014-03-12,14.19,14.24,13.77,13.77,1500,12.6776515202138,12.7223225967473,12.3024144773322,12.3024144773322,1678.93871874158,0.07,1.0
2014-03-13,14.25,14.25,13.925,14.24,2700,12.731256812054,12.731256812054,12.4408948145861,12.7223225967473,3022.08969373485,0.0,1.0
2014-03-14,14.16,14.16,14.16,14.16,300,12.6508488742937,12.6508488742937,12.6508488742937,12.6508488742937,335.787743748316,0.0,1.0
2014-03-17,14.2,14.4,13.93,14.03,9800,12.6865857355205,12.8652700416546,12.4453619222395,12.5347040753065,10969.0662957783,0.0,1.0
2014-03-18,14.3,14.361,14.1001,14.22,7300,12.7759278885875,12.8304266019584,12.5973329246065,12.7044541661339,8170.83509787572,0.0,1.0
2014-03-19,13.8,14.36,13.6,14.36,5200,12.3292171232523,12.8295331804278,12.1505328171182,12.8295331804278,5820.32089163749,0.0,1.0
2014-03-20,13.77,13.96,13.72,13.96,2500,12.3024144773322,12.4721645681596,12.2577434007987,12.4721645681596,2798.23119790263,0.0,1.0
2014-03-21,13.15,13.65,13.15,13.65,14900,11.7484931283165,12.1952038936517,11.7484931283165,12.1952038936517,16677.4579394997,0.0,1.0
2014-03-24,12.12,13.14,11.98,13.14,15200,10.8282689517259,11.7395589130098,10.7031899374321,11.7395589130098,17013.2456832481,0.0,1.0
2014-03-25,12.13,12.295,12.12,12.12,2100,10.8372031670327,10.9846177195933,10.8282689517259,10.8282689517259,2350.5142062382,0.0,1.0
2014-03-26,11.45,12.0,11.3,12.0,17000,10.2296765261767,10.7210583680455,10.0956632965762,10.7210583680455,19027.972145738,0.0,1.0
2014-03-27,11.41,11.82,11.25,11.36,13100,10.1939396649499,10.5602424925248,10.0509922200426,10.1492685884164,14662.7314770098,0.0,1.0
2014-03-28,11.65,11.72,11.5,11.72,5200,10.4083608323108,10.4709003394578,10.2743476027103,10.4709003394578,5820.3208916375,0.0,1.0
2014-03-31,11.89,11.9,11.64,11.8671,1100,10.6227819996717,10.6317162149784,10.3994266170041,10.6023226466194,1231.22172707716,0.0,1.0
2014-04-01,12.08,12.565,11.75,11.88,13100,10.7925320904991,11.2258415328743,10.4977029853779,10.613847784365,14662.7314770098,0.0,1.0
2014-04-02,12.11,12.19,12.1,12.11,4100,10.8193347364192,10.8908084588729,10.8104005211125,10.8193347364192,4589.09916456034,0.0,1.0
2014-04-03,12.03,12.03,11.82,11.87,3700,10.7478610139656,10.7478610139656,10.5602424925248,10.6049135690583,4141.3821728959,0.0,1.0
2014-04-04,12.0,12.49,11.84,12.01,20200,10.7210583680455,11.158834918074,10.5781109231382,10.7299925833522,22609.7080790533,0.0,1.0
2014-04-07,12.35,12.4,12.0,12.0,4200,11.0337559037802,11.0784269803137,10.7210583680455,10.7210583680455,4701.0284124764,0.0,1.0
2014-04-08,12.4699,12.4699,12.2,12.35,2300,11.1408771453075,11.1408771453075,10.8997426741796,11.0337559037802,2574.37270207043,0.0,1.0
2014-04-09,12.33,12.75,12.0,12.4,15500,11.0158874731667,11.3911245160483,10.7210583680455,11.0784269803137,17349.0334269964,0.0,1.0
2014-04-10,12.2,12.47,12.05,12.25,6400,10.8997426741796,11.1409664874606,10.765729444579,10.9444137507131,7163.47186663073,0.0,1.0
2014-04-11,12.2,12.47,12.0,12.08,85700,10.8997426741796,11.1409664874606,10.7210583680455,10.7925320904991,95923.3654641021,0.0,1.0
2014-04-14,12.31,12.57,12.18,12.1801,3000,10.9980190425533,11.2303086405277,10.8818742435662,10.8819635857192,3357.87743748317,0.0,1.0
2014-04-15,12.36,12.45,12.2,12.201,3800,11.0426901190869,11.1230980568472,10.8997426741796,10.9006360957103,4253.31142081199,0.0,1.0
2014-04-16,12.25,12.44,12.25,12.44,5300,10.9444137507131,11.1141638415405,10.9444137507131,11.1141638415405,5932.25013955359,0.0,1.0
2014-04-17,12.47,12.47,12.25,12.25,6100,11.1409664874606,11.1409664874606,10.9444137507131,10.9444137507131,6827.68412288243,0.0,1.0
2014-04-21,12.375,12.49,12.25,12.42,8700,11.0560914420469,11.158834918074,10.9444137507131,11.0962954109271,9737.84456870118,0.0,1.0
2014-04-22,12.25,12.28,12.24,12.24,2400,10.9444137507131,10.9712163966332,10.9354795354064,10.9354795354064,2686.30194998653,0.0,1.0
2014-04-23,12.445,12.49,12.35,12.49,3500,11.1186309491938,11.158834918074,11.0337559037802,11.158834918074,3917.5236770637,0.0,1.0
2014-04-24,12.83,13.03,12.33,12.35,4300,11.462598238502,11.6412825446361,11.0158874731667,11.0337559037802,4812.95766039252,0.0,1.0
2014-04-25,12.46,12.93,12.26,12.71,4800,11.1320322721539,11.551940391569,10.9533479660198,11.3553876548215,5372.60389997306,0.0,1.0
2014-04-28,12.35,12.73,12.35,12.3538,3200,11.0337559037802,11.3732560854349,11.0337559037802,11.0371509055967,3581.73593331536,0.0,1.0
2014-04-29,12.39,12.5,12.3,12.5,5100,11.069492765007,11.1677691333807,10.9890848272466,11.1677691333807,5708.39164372136,0.0,1.0
2014-04-30,12.57,12.75,12.36,12.5,5300,11.2303086405277,11.3911245160483,11.0426901190869,11.1677691333807,5932.25013955356,0.0,1.0
2014-05-01,12.5,12.74,12.5,12.51,4300,11.1677691333807,11.3821903007416,11.1677691333807,11.1767033486874,4812.95766039254,0.0,1.0
2014-05-02,12.65,12.7178,12.65,12.7178,800,11.3017823629813,11.3623563427607,11.3017823629813,11.3623563427607,895.433983328842,0.0,1.0
2014-05-05,12.7,12.72,12.65,12.72,1900,11.3464534395148,11.3643218701282,11.3017823629813,11.3643218701282,2126.655710406,0.0,1.0
2014-05-06,12.79,12.91,12.66,12.75,2600,11.4268613772752,11.5340719609556,11.310716578288,11.3911245160483,2910.16044581873,0.0,1.0
2014-05-07,12.86,12.86,12.65,12.65,3300,11.4894008844221,11.4894008844221,11.3017823629813,11.3017823629813,3693.66518123147,0.0,1.0
2014-05-08,12.8,12.97,12.54,12.6,19600,11.4357955925819,11.5876772527958,11.2035059946075,11.2571112864478,21938.1325915566,0.0,1.0
2014-05-09,12.71,12.8001,12.685,12.7,11200,11.3553876548215,11.4358849347349,11.3330521165548,11.3464534395148,12536.0757666038,0.0,1.0
2014-05-12,12.75,12.98,12.68,12.94,2800,11.3911245160483,11.5966114681025,11.3285850089014,11.5608746068757,3134.01894165096,0.0,1.0
2014-05-13,12.74,12.96,12.7,12.7,1300,11.3821903007416,11.5787430374891,11.3464534395148,11.3464534395148,1455.08022290937,0.0,1.0
2014-05-14,12.74,12.74,12.74,12.74,0,11.3821903007416,11.3821903007416,11.3821903007416,11.3821903007416,0,0.0,1.0
2014-05-15,12.7,12.7,12.36,12.7,5800,11.3464534395148,11.3464534395148,11.0426901190869,11.3464534395148,6491.89637913412,0.0,1.0
2014-05-16,12.59,12.7,12.5,12.7,2600,11.2481770711411,11.3464534395148,11.1677691333807,11.3464534395148,2910.16044581873,0.0,1.0
2014-05-19,12.7,12.84,12.7,12.7,3800,11.3464534395148,11.4715324538087,11.3464534395148,11.3464534395148,4253.31142081201,0.0,1.0
2014-05-20,12.83,12.85,12.7,12.7,1200,11.462598238502,11.4804666691154,11.3464534395148,11.3464534395148,1343.15097499326,0.0,1.0
2014-05-21,12.82,12.82,12.82,12.82,200,11.4536640231953,11.4536640231953,11.4536640231953,11.4536640231953,223.85849583221,0.0,1.0
2014-05-22,13.8,14.53,12.8,12.8,39100,12.3292171232523,12.9814148406417,11.4357955925819,11.4357955925819,43764.3359351973,0.0,1.0
2014-05-23,14.22,14.4999,13.84,14.0,28400,12.7044541661339,12.9545228525686,12.3649539844791,12.5079014293864,31787.9064081739,0.0,1.0
2014-05-27,13.88,14.37,13.85,14.37,10300,12.400690845706,12.8384673957345,12.3738881997858,12.8384673957345,11528.7125353588,0.0,1.0
2014-05-28,14.01,14.1,13.0,13.82,9800,12.5168356446931,12.5972435824535,11.6144798987159,12.3470855538657,10969.0662957783,0.0,1.0
2014-05-29,14.025,14.025,13.9,13.9,1700,12.5302369676532,12.5302369676532,12.4185592763194,12.4185592763194,1902.79721457379,0.0,1.0
2014-05-30,14.31,14.39,13.9,13.9,1200,12.7848621038942,12.8563358263479,12.4185592763194,12.4185592763194,1343.15097499327,0.0,1.0
2014-06-02,14.35,14.46,14.1999,14.46,11800,12.8205989651211,12.9188753334948,12.6864963933674,12.9188753334948,13207.6512541004,0.0,1.0
2014-06-03,13.96,14.19,13.91,14.0,14500,12.4721645681596,12.6776515202138,12.4274934916261,12.5079014293864,16229.7409478353,0.0,1.0
2014-06-04,13.92,14.0,13.8,14.0,7000,12.4364277069328,12.5079014293864,12.3292171232523,12.5079014293864,7835.04735412736,0.0,1.0
2014-06-05,13.88,13.89,13.71,13.845,3500,12.400690845706,12.4096250610127,12.248809185492,12.3694210921325,3917.52367706367,0.0,1.0
2014-06-06,13.9,13.97,13.86,13.95,700,12.4185592763194,12.4810987834663,12.3828224150925,12.4632303528529,783.504735412735,0.0,1.0
2014-06-09,13.78,13.95,13.77,13.95,3300,12.3113486926389,12.4632303528529,12.3024144773322,12.4632303528529,3693.66518123148,0.0,1.0
2014-06-10,13.92,13.92,13.92,13.92,22,12.4364277069328,12.4364277069328,12.4364277069328,12.4364277069328,24.6244345415431,0.0,1.0
2014-06-11,13.8,13.8,13.799,13.799,900,12.3917566303992,12.3917566303992,12.3908586770202,12.3908586770202,1002.27920628553,0.07,1.0
2014-06-12,13.76,13.761,13.76,13.76,1200,12.3558384952387,12.3567364486177,12.3558384952387,12.3558384952387,1336.37227504737,0.0,1.0
2014-06-13,13.89,13.95,13.76,13.9499,3500,12.4725724345105,12.5264496372514,12.3558384952387,12.5263598419135,3897.75246888818,0.0,1.0
2014-06-16,13.82,14.0,13.8,14.0,1900,12.4097156979795,12.5713473062021,12.3917566303992,12.5713473062021,2115.92276882501,0.0,1.0
2014-06-17,13.92,13.94,13.8,13.94,1800,12.499511035881,12.5174701034613,12.3917566303992,12.5174701034613,2004.55841257105,0.0,1.0
2014-06-18,13.89,13.9,13.68,13.68,2900,12.4725724345105,12.4815519683007,12.2840022249175,12.2840022249175,3229.56633136449,0.0,1.0
2014-06-19,13.8,13.94,13.8,13.94,600,12.3917566303992,12.5174701034613,12.3917566303992,12.5174701034613,668.186137523689,0.0,1.0
2014-06-20,13.84,13.95,13.68,13.94,5900,12.4276747655598,12.5264496372514,12.2840022249175,12.5174701034613,6570.49701898293,0.0,1.0
2014-06-23,13.86,13.93,13.68,13.93,1400,12.4456338331401,12.5084905696711,12.2840022249175,12.5084905696711,1559.10098755527,0.0,1.0
2014-06-24,13.62,13.81,13.58,13.72,12000,12.2301250221766,12.4007361641894,12.1942068870161,12.3199203600781,13363.7227504738,0.0,1.0
2014-06-25,13.86,13.86,13.59,13.59,2100,12.4456338331401,12.4456338331401,12.2031864208062,12.2031864208062,2338.6514813329,0.0,1.0
2014-06-26,13.59,13.99,13.27,13.99,11800,12.2031864208062,12.562367772412,11.9158413395216,12.562367772412,13140.9940379658,0.0,1.0
2014-06-27,13.86,13.9,13.45,13.9,2500,12.4456338331401,12.4815519683007,12.0774729477442,12.4815519683007,2784.10890634869,0.0,1.0
2014-06-30,13.59,13.71,13.4,13.71,1500,12.2031864208062,12.3109408262879,12.0325752787935,12.3109408262879,1670.46534380922,0.0,1.0
2014-07-01,13.75,13.75,13.75,13.75,500,12.3468589614485,12.3468589614485,12.3468589614485,12.3468589614485,556.82178126974,0.0,1.0
2014-07-02,13.75,13.75,13.48,13.48,2100,12.3468589614485,12.3468589614485,12.1044115491146,12.1044115491146,2338.65148133291,0.0,1.0
2014-07-03,13.9,13.9,13.52,13.54,7700,12.4815519683007,12.4815519683007,12.1403296842752,12.1582887518555,8575.05543155396,0.0,1.0
2014-07-07,13.7,13.81,13.575,13.65,19900,12.3019612924978,12.4007361641894,12.189717120121,12.2570636235471,22161.5068945356,0.0,1.0
2014-07-08,13.81,13.82,13.568,13.6,9100,12.4007361641894,12.4097156979795,12.1834314464679,12.2121659545964,10134.1564191092,0.0,1.0
2014-07-09,13.72,13.82,13.6,13.82,2400,12.3199203600781,12.4097156979795,12.2121659545964,12.4097156979795,2672.74455009474,0.0,1.0
2014-07-10,13.84,13.9,13.6175,13.69,4900,12.4276747655598,12.4815519683007,12.2278801387291,12.2929817587077,5456.85345644345,0.0,1.0
2014-07-11,13.84,13.84,13.84,13.84,200,12.4276747655598,12.4276747655598,12.4276747655598,12.4276747655598,222.728712507896,0.0,1.0
2014-07-14,13.6795,13.84,13.62,13.84,2800,12.283553248228,12.4276747655598,12.2301250221766,12.4276747655598,3118.20197511054,0.0,1.0
2014-07-15,13.64,13.79,13.56,13.79,5200,12.2480840897569,12.3827770966091,12.1762478194358,12.3827770966091,5790.9465252053,0.0,1.0
2014-07-16,13.45,13.79,13.32,13.77,8200,12.0774729477442,12.3827770966091,11.9607390084723,12.3648180290288,9131.87721282371,0.0,1.0
2014-07-17,13.58,13.75,13.45,13.51,10600,12.1942068870161,12.3468589614485,12.0774729477442,12.1313501504851,11804.6217629184,0.0,1.0
2014-07-18,13.37,13.71,13.37,13.71,3800,12.005636677423,12.3109408262879,12.005636677423,12.3109408262879,4231.84553765003,0.0,1.0
2014-07-21,13.35,13.61,13.06,13.17,9400,11.9876776098427,12.2211454883865,11.7272711299286,11.8260460016201,10468.2494878711,0.0,1.0
2014-07-22,13.66,13.75,13.36,13.46,7600,12.2660431573372,12.3468589614485,11.9966571436329,12.0864524815343,8463.69107530004,0.0,1.0
2014-07-23,13.76,13.76,13.73,13.73,3200,12.3558384952387,12.3558384952387,12.3288998938682,12.3288998938682,3563.65940012632,0.0,1.0
2014-07-24,13.76,13.89,13.76,13.87,600,12.3558384952387,12.4725724345105,12.3558384952387,12.4546133669303,668.186137523684,0.0,1.0
2014-07-25,13.67,13.94,13.67,13.94,1000,12.2750226911274,12.5174701034613,12.2750226911274,12.5174701034613,1113.64356253947,0.0,1.0
2014-07-28,13.56,13.98,13.36,13.98,3600,12.1762478194358,12.5533882386218,11.9966571436329,12.5533882386218,4009.11682514211,0.0,1.0
2014-07-29,13.69,13.73,13.5,13.5,2500,12.2929817587077,12.3288998938682,12.1223706166949,12.1223706166949,2784.10890634868,0.0,1.0
2014-07-30,13.96,13.96,13.96,13.96,212,12.5354291710416,12.5354291710416,12.5354291710416,12.5354291710416,236.092435258368,0.0,1.0
2014-07-31,13.44,13.75,13.28,13.36,9900,12.068493413954,12.3468589614485,11.9248208733117,11.9966571436329,11025.0712691409,0.0,1.0
2014-08-01,13.11,13.28,13.01,13.28,2400,11.7721687988793,11.9248208733117,11.6823734609778,11.9248208733117,2672.74455009474,0.0,1.0
2014-08-04,13.1,13.2,13.0,13.09,4100,11.7631892650891,11.8529846029906,11.6733939271877,11.754209731299,4565.93860641187,0.0,1.0
2014-08-05,12.94,13.248,12.14,13.12,3200,11.6195167244468,11.8960863651833,10.9011540212353,11.7811483326694,3563.65940012633,0.0,1.0
2014-08-06,13.16,13.42,12.7,12.7,5000,11.81706646783,12.0505343463738,11.4040079134834,11.4040079134834,5568.21781269739,0.0,1.0
2014-08-07,12.94,13.1,12.94,13.01,4900,11.6195167244468,11.7631892650891,11.6195167244468,11.6823734609778,5456.85345644345,0.0,1.0
2014-08-08,12.53,13.15,12.5,13.15,1800,11.2513558390509,11.8080869340399,11.2244172376805,11.8080869340399,2004.55841257106,0.0,1.0
2014-08-11,12.63,12.75,12.51,12.51,3100,11.3411511769524,11.4489055824341,11.2333967714706,11.2333967714706,3452.29504387236,0.0,1.0
2014-08-12,12.5,12.9,12.5,12.64,6100,11.2244172376805,11.5835985892863,11.2244172376805,11.3501307107425,6793.22573149079,0.0,1.0
2014-08-13,12.14,12.72,12.02,12.72,22400,10.9011540212353,11.4219669810637,10.7933996157535,11.4219669810637,24945.6158008842,0.0,1.0
2014-08-14,12.24,12.45,12.05,12.0899,9800,10.9909493591367,11.1795195687298,10.820338217124,10.8561665569467,10913.7069128869,0.0,1.0
2014-08-15,12.68,12.71,12.19,12.2,5500,11.3860488459031,11.4129874472735,10.946051690186,10.9550312239761,6125.03959396711,0.0,1.0
2014-08-18,13.46,14.11,13.46,14.0275,1300,12.0864524815343,12.6701221778937,12.0864524815343,12.596041024125,1447.73663130132,0.0,1.0
2014-08-19,12.35,13.5,12.02,13.5,8800,11.0897242308283,12.1223706166949,10.7933996157535,12.1223706166949,9800.06335034741,0.0,1.0
2014-08-20,13.573,14.0,13.0,13.0,16500,12.187921213363,12.5713473062021,11.6733939271877,11.6733939271877,18375.1187819013,0.0,1.0
2014-08-21,13.125,13.6,13.05,13.37,6100,11.7856380995645,12.2121659545964,11.7182915961384,12.005636677423,6793.22573149081,0.0,1.0
2014-08-22,13.11,13.48,13.11,13.28,2300,11.7721687988793,12.1044115491146,11.7721687988793,11.9248208733117,2561.38019384079,0.0,1.0
2014-08-25,13.01,13.53,12.8186,13.242,6400,11.6823734609778,12.1493092180653,11.5105051842345,11.8906986449092,7127.31880025268,0.0,1.0
2014-08-26,12.962,13.14,12.92,13.04,2600,11.6392716987851,11.7991074002497,11.6015576568665,11.7093120623483,2895.47326260265,0.0,1.0
2014-08-27,13.1101,13.498,13.0,13.0,79300,11.7722585942172,12.1205747099369,11.6733939271877,11.6733939271877,88311.9345093804,0.0,1.0
2014-08-28,13.14,13.25,13.1,13.25,1200,11.7991074002497,11.8978822719413,11.7631892650891,11.8978822719413,1336.37227504737,0.0,1.0
2014-08-29,13.28,13.71,13.121,13.18,14900,11.9248208733117,12.3109408262879,11.7820462860484,11.8350255354103,16593.2890818383,0.0,1.0
2014-09-02,13.58,13.7455,13.37,13.46,4000,12.1942068870161,12.342818171243,12.005636677423,12.0864524815343,4454.5742501579,0.0,1.0
2014-09-03,13.53,13.74,13.5,13.7,17600,12.1493092180653,12.3378794276584,12.1223706166949,12.3019612924978,19600.1267006949,0.0,1.0
2014-09-04,13.71,13.8,13.6,13.76,7000,12.3109408262879,12.3917566303992,12.2121659545964,12.3558384952387,7795.50493777637,0.0,1.0
2014-09-05,13.85,13.94,13.66,13.94,1900,12.43665429935,12.5174701034613,12.2660431573372,12.5174701034613,2115.922768825,0.0,1.0
2014-09-08,13.65,13.99,13.65,13.95,3000,12.2570636235471,12.562367772412,12.2570636235471,12.5264496372514,3340.93068761843,0.0,1.0
2014-09-09,13.78,13.85,13.7,13.85,1800,12.373797562819,12.43665429935,12.3019612924978,12.43665429935,2004.55841257105,0.0,1.0
2014-09-10,13.78,13.83,13.59,13.66,5700,12.43665429935,12.4817800406393,12.2651764824504,12.3283525202555,6315.68572297657,0.07,1.0
2014-09-11,13.58,13.74,13.58,13.67,4800,12.2561513341925,12.4005537063185,12.2561513341925,12.3373776685134,5318.47218776976,0.0,1.0
2014-09-12,13.73,14.0,13.69,13.7,5500,12.3915285580606,12.6352075610232,12.3554279650291,12.364453113287,6094.08271515285,0.0,1.0
2014-09-15,13.5846,13.98,13.39,13.83,6100,12.2603029023911,12.6171572645074,12.0846735172929,12.4817800406393,6758.89173862408,0.0,1.0
2014-09-16,13.75,13.96,13.56,13.96,2600,12.4095788545763,12.5991069679917,12.2381010376767,12.5991069679917,2880.83910170863,0.0,1.0
2014-09-17,13.64,13.83,13.55,13.75,13300,12.3103022237397,12.4817800406393,12.2290758894189,12.4095788545763,14736.6000202787,0.0,1.0
2014-09-18,13.74,13.74,13.72,13.72,1400,12.4005537063185,12.4005537063185,12.3825034098027,12.3825034098027,1551.22105476618,0.0,1.0
2014-09-19,13.25,13.73,13.25,13.72,7000,11.9583214416827,12.3915285580606,11.9583214416827,12.3825034098027,7756.10527383087,0.0,1.0
2014-09-22,12.99,13.29,12.84,13.25,13600,11.7236675869779,11.9944220347142,11.5882903631098,11.9583214416827,15069.0045320144,0.0,1.0
2014-09-23,13.11,13.11,13.0,13.0,4000,11.8319693660724,11.8319693660724,11.7326927352358,11.7326927352358,4432.06015647481,0.0,1.0
2014-09-24,13.26,13.475,13.14,13.14,2400,11.9673465899405,12.1613872774848,11.8590448108461,11.8590448108461,2659.23609388489,0.0,1.0
2014-09-25,13.4,13.4,13.21,13.21,499,12.0936986655508,12.0936986655508,11.9222208486512,11.9222208486512,552.89950452023,0.0,1.0
2014-09-26,13.11,13.64,13.05,13.49,5664,11.8319693660724,12.3103022237397,11.7778184765252,12.1749249998716,6275.79718156833,0.0,1.0
2014-09-29,13.188,13.54,13.15,13.539,4476,11.9023655224838,12.220050741161,11.8680699591039,12.2191482263352,4959.47531509532,0.0,1.0
2014-09-30,13.19,13.19,13.05,13.18,620,11.9041705521354,11.9041705521354,11.7778184765252,11.8951454038775,686.969324253595,0.0,1.0
2014-10-01,13.2,13.2,12.71,13.05,4479,11.9131957003933,11.9131957003933,11.4709634357575,11.7778184765252,4962.79936021265,0.0,1.0
2014-10-02,13.2999,13.2999,12.7709,12.8,4327,12.0033569314894,12.0033569314894,11.5259265886479,11.5521897700783,4794.38107426663,0.0,1.0
2014-10-03,13.11,13.26,12.93,13.26,2386,11.8319693660724,11.9673465899405,11.6695166974307,11.9673465899405,2643.72388333722,0.0,1.0
2014-10-06,13.11,13.11,13.11,13.11,180,11.8319693660724,11.8319693660724,11.8319693660724,11.8319693660724,199.442707041366,0.0,1.0
2014-10-07,12.88,12.9,12.88,12.88,3023,11.6243909561413,11.6424412526571,11.6243909561413,11.6243909561413,3349.52946325584,0.0,1.0
2014-10-08,12.99,13.01,12.96,12.96,1040,11.7236675869779,11.7417178834937,11.6965921422043,11.6965921422043,1152.33564068345,0.0,1.0
2014-10-09,12.99,12.99,12.99,12.99,100,11.7236675869779,11.7236675869779,11.7236675869779,11.7236675869779,110.80150391187,0.0,1.0
2014-10-10,13.02,13.08,12.88,12.88,14525,11.7507430317516,11.8048939212988,11.6243909561413,11.6243909561413,16093.9184431991,0.0,1.0
2014-10-13,13.01,13.01,12.8493,13.0,2434,11.7417178834937,11.7417178834937,11.5966837509897,11.7326927352358,2696.90860521491,0.0,1.0
2014-10-14,12.98,12.98,12.7236,12.7236,1683,11.7146424387201,11.7146424387201,11.4832376373882,11.4832376373882,1864.78931083677,0.0,1.0
2014-10-15,12.79,13.02,12.78,13.02,1927,11.5431646218205,11.7507430317516,11.5341394735626,11.7507430317516,2135.14498038173,0.0,1.0
2014-10-16,12.9,12.93,12.74,12.74,1504,11.6424412526571,11.6695166974307,11.4980388805311,11.4980388805311,1666.45461883452,0.0,1.0
2014-10-17,13.49,13.5,12.88,12.88,5919,12.1749249998716,12.1839501481295,11.6243909561413,11.6243909561413,6558.3410165436,0.0,1.0
2014-10-20,12.754,13.38,12.75,13.38,7694,11.5106740880921,12.075648369035,11.507064028789,12.075648369035,8525.06771097929,0.0,1.0
2014-10-21,12.93,13.0,12.78,12.78,1505,11.6695166974307,11.7326927352358,11.5341394735626,11.5341394735626,1667.56263387364,0.0,1.0
2014-10-22,13.4156,13.4156,12.86,12.86,1899,12.107777896833,12.107777896833,11.6063406596256,11.6063406596256,2104.12055928642,0.0,1.0
2014-10-23,13.33,13.55,12.8,12.8473,4282,12.0305226277457,12.2290758894189,11.5521897700783,11.5948787213381,4744.52039750625,0.0,1.0
2014-10-24,13.15,13.55,13.15,13.55,1775,11.8680699591039,12.2290758894189,11.8680699591039,12.2290758894189,1966.7266944357,0.0,1.0
2014-10-27,13.258,13.2679,13.011,13.011,1148,11.965541560289,11.9744764570643,11.7426203983195,11.7426203983195,1272.00126490826,0.0,1.0
2014-10-28,13.36,13.4,13.25,13.26,2041,12.0575980725193,12.0936986655508,11.9583214416827,11.9673465899405,2261.45869484126,0.0,1.0
2014-10-29,13.38,13.44,13.26,13.44,2417,12.075648369035,12.1297992585823,11.9673465899405,12.1297992585823,2678.0723495499,0.0,1.0
2014-10-30,13.24,13.5,13.24,13.38,3488,11.9492962934248,12.1839501481295,11.9492962934248,12.075648369035,3864.75645644602,0.0,1.0
2014-10-31,13.27,13.5328,13.0,13.24,5951,11.9763717381984,12.2135526344153,11.7326927352358,11.9492962934248,6593.79749779539,0.0,1.0
2014-11-03,13.52,13.589,13.27,13.27,18600,12.2020004446453,12.2642739676246,11.9763717381984,11.9763717381984,20609.0797276077,0.0,1.0
2014-11-04,13.55,13.6526,13.3,13.3,18836,12.2290758894189,12.3216739105447,12.003447182972,12.003447182972,20870.5712768398,0.0,1.0
2014-11-05,13.24,13.93,13.2201,13.4,27434,11.9492962934248,12.5720315232181,11.9313362483916,12.0936986655508,30397.2845831824,0.0,1.0
2014-11-06,13.72,13.909,13.25,13.32,23552,12.3825034098027,12.5530787118765,11.9583214416827,12.0214974794878,26095.9702013237,0.0,1.0
2014-11-07,13.79,13.84,13.7328,13.8311,1626,12.4456794476078,12.4908051888972,12.3940555995728,12.4827728069477,1801.63245360701,0.0,1.0
2014-11-10,13.7,14.08,13.7,14.08,12462,12.364453113287,12.7074087470862,12.364453113287,12.7074087470862,13808.0834174972,0.0,1.0
2014-11-11,13.7,13.7,13.7,13.7,0,12.364453113287,12.364453113287,12.364453113287,12.364453113287,0,0.0,1.0
2014-11-12,13.51,13.8,13.42,13.7355,1311,12.1929752963874,12.4547045958657,12.1117489620665,12.3964923896024,1452.60771628461,0.0,1.0
2014-11-13,13.649,13.649,13.466,13.53,10255,12.3184248571718,12.3184248571718,12.1532646440527,12.2110255929031,11362.6942261623,0.0,1.0
2014-11-14,13.586,13.6,13.51,13.6,4687,12.2615664231472,12.2742016307082,12.1929752963874,12.2742016307082,5193.26648834935,0.0,1.0
2014-11-17,13.75,13.98,13.5,13.98,73163,12.4095788545763,12.6171572645074,12.1839501481295,12.6171572645074,81065.7043070417,0.0,1.0
2014-11-18,14.0,14.099,13.65,13.75,26826,12.6352075610232,12.7245565287761,12.3193273719976,12.4095788545763,29723.6114393982,0.0,1.0
2014-11-19,13.99,14.0,13.85,14.0,2162,12.6261824127653,12.6352075610232,12.4998303371551,12.6352075610232,2395.52851457463,0.0,1.0
2014-11-20,13.9505,14.22,13.95,13.95,9349,12.5905330771467,12.8337608226964,12.5900818197338,12.5900818197338,10358.8326007207,0.0,1.0
2014-11-21,14.04,14.1,14.02,14.055,1700,12.6713081540547,12.7254590436019,12.6532578575389,12.6848458764415,1883.62556650179,0.0,1.0
2014-11-24,14.15,14.15,14.01,14.04,7265,12.7705847848913,12.7705847848913,12.6442327092811,12.6713081540547,8049.72925919735,0.0,1.0
2014-11-25,14.05,14.3,14.05,14.3,5683,12.6803333023126,12.9059620087594,12.6803333023126,12.9059620087594,6296.84946731155,0.0,1.0
2014-11-26,14.79,14.88,13.95,14.05,5172,13.3481942733952,13.4294206077161,12.5900818197338,12.6803333023126,5730.65378232192,0.0,1.0
2014-11-28,14.49,14.5,13.5301,14.49,7803,13.077439825659,13.0864649739169,12.2111158443857,13.077439825659,8645.84135024321,0.0,1.0
2014-12-01,13.845,14.5,13.845,14.5,2573,12.4953177630261,13.0864649739169,12.4953177630261,13.0864649739169,2850.92269565243,0.0,1.0
2014-12-02,14.1,14.5,13.9,14.16,11794,12.7254590436019,13.0864649739169,12.5449560784445,12.7796099331492,13067.929371366,0.0,1.0
2014-12-03,14.05,14.4806,14.05,14.23,1343,12.6803333023126,13.0689561862966,12.6803333023126,12.8427859709543,1488.06419753641,0.0,1.0
2014-12-04,14.24,14.24,14.0401,14.06,735,12.8518111192122,12.8518111192122,12.6713984055373,12.6893584505704,814.391053752242,0.0,1.0
2014-12-05,14.13,14.5899,14.11,14.25,2243,12.7525344883755,13.1676010567552,12.7344841918598,12.86083626747,2485.27773274325,0.0,1.0
2014-12-08,14.49,14.49,14.178,14.178,723,13.077439825659,13.077439825659,12.7958552000133,12.7958552000133,801.09487328282,0.0,1.0
2014-12-09,14.5,14.5,14.42,14.42,1061,13.0864649739169,13.0864649739169,13.0142637878539,13.0142637878539,1175.60395650494,0.0,1.0
2014-12-10,14.23,14.5,14.23,14.5,4453,12.8427859709543,13.0864649739169,12.8427859709543,13.0864649739169,4933.99096919556,0.0,1.0
2014-12-11,14.47,14.5,14.4,14.5,2995,13.0593895291433,13.0864649739169,12.9962134913381,13.0864649739169,3318.50504216049,0.0,1.0
2014-12-12,14.51,14.51,14.32,14.32,3031,13.0954901221747,13.0954901221747,12.9240123052751,12.9240123052751,3358.39358356879,0.0,1.0
2014-12-15,14.41,14.5,14.26,14.26,12102,13.005238639596,13.0864649739169,12.8698614157279,12.8698614157279,13409.1980034145,0.0,1.0
2014-12-16,14.41,14.41,14.41,14.41,70,13.005238639596,13.005238639596,13.005238639596,13.005238639596,77.561052738309,0.0,1.0
2014-12-17,14.6,14.6,14.41,14.42,3225,13.2398924943007,13.2398924943007,13.0675925234845,13.0766609430011,3556.29775848017,0.07,1.0
2014-12-18,14.77,14.77,14.57,14.6,12410,13.3940556260837,13.3940556260837,13.2126872357508,13.2398924943007,13684.8543202291,0.0,1.0
2014-12-19,14.91,15.0,14.45,14.5,33628,13.5210134993167,13.6026292749665,13.1038662015511,13.1492082991343,37082.5367510607,0.0,1.0
2014-12-22,14.9,14.91,14.462,14.48,5723,13.5119450798001,13.5210134993167,13.114748304971,13.131071460101,6310.91227031997,0.0,1.0
2014-12-23,14.92,15.0,14.44,14.44,6100,13.5300819188333,13.6026292749665,13.0947977820344,13.0947977820344,6726.64072146638,0.0,1.0
2014-12-24,15.212,15.212,14.76,14.76,4050,13.7948797687194,13.7948797687194,13.384987206567,13.384987206567,4466.0483478588,0.0,1.0
2014-12-26,16.44,16.44,15.5,15.5,4124,14.9084816853633,14.9084816853633,14.0560502507987,14.0560502507987,4547.6502189061,0.0,1.0
2014-12-29,16.48,16.5,15.4501,16.42,6781,14.9447553634299,14.9628922024632,14.0107988374107,14.89034484633,7477.59848069889,0.0,1.0
2014-12-30,16.5,16.5,15.63,16.48,8949,14.9628922024632,14.9628922024632,14.1739397045151,14.9447553634299,9868.31275678725,0.0,1.0
2014-12-31,16.5,16.5,16.02,16.38,9086,14.9628922024632,14.9628922024632,14.5276080656642,14.8540711682634,10019.3864910235,0.0,1.0
2015-01-02,15.8,16.5,15.8,16.5,18389,14.328102836298,14.9628922024632,14.328102836298,14.9628922024632,20278.0649552533,0.0,1.0
2015-01-05,15.38,16.0,14.47,15.73,5209,13.947229216599,14.5094712266309,13.1220030405844,14.2646238996815,5744.11008493741,0.0,1.0
2015-01-06,14.6,15.2,14.42,15.19,5333,13.2398924943007,13.7839976652994,13.0766609430011,13.7749292457827,5880.84835534101,0.0,1.0
2015-01-07,15.14,15.14,14.905,14.96,2516,13.7295871481995,13.7295871481995,13.5164792895584,13.5663555968999,2774.46361560809,0.0,1.0
2015-01-08,14.7,15.2499,14.46,15.2499,2474,13.3305766894672,13.8292490786874,13.1129346210677,13.8292490786874,2728.14904014881,0.0,1.0
2015-01-09,14.74,14.74,14.74,14.74,311,13.3668503675337,13.3668503675337,13.3668503675337,13.3668503675337,342.948403996073,0.0,1.0
2015-01-12,15.16,15.225,14.5,14.7401,2811,13.7477239872328,13.806668714091,13.1492082991343,13.3669410517289,3099.76837181015,0.0,1.0
2015-01-13,14.41,14.82,14.41,14.52,5246,13.0675925234845,13.4393977236669,13.0675925234845,13.1673451381676,5784.91102046106,0.0,1.0
2015-01-14,13.79,15.0341,13.3,14.41,2380,12.5053505134525,13.6335525855183,12.060997957137,13.0675925234845,2624.49260935901,0.0,1.0
2015-01-15,13.75,14.225,13.5,14.225,4376,12.469076835386,12.8998267624266,12.2423663474699,12.8998267624266,4825.53767166175,0.0,1.0
2015-01-16,14.0,14.0,13.5,13.5398,7418,12.6957873233021,12.6957873233021,12.2423663474699,12.2784586571461,8180.03620849791,0.0,1.0
2015-01-20,14.14,15.07,14.14,15.07,1342,12.8227451965351,13.666108211583,12.8227451965351,13.666108211583,1479.8609587226,0.0,1.0
2015-01-21,14.67,14.67,14.185,14.47,1035,13.3033714309172,13.3033714309172,12.86355308436,13.1220030405844,1141.32346667503,0.0,1.0
2015-01-22,14.94,14.99,14.55,14.91,2187,13.5482187578666,13.5935608554499,13.1945503967175,13.5210134993167,2411.66610784376,0.0,1.0
2015-01-23,15.0,15.0,14.5601,14.75,1112,13.6026292749665,13.6026292749665,13.2037095004293,13.3759187870504,1226.2335216837,0.0,1.0
2015-01-26,14.73,15.0,14.73,15.0,701,13.3577819480171,13.6026292749665,13.3577819480171,13.6026292749665,773.012318975068,0.0,1.0
2015-01-27,14.93,15.18,14.81,14.88,4888,13.53915033835,13.7658608262661,13.4303293041503,13.4938082407668,5390.13440107008,0.0,1.0
2015-01-28,14.99,15.08,14.9,15.05,3528,13.5935608554499,13.6751766310997,13.5119450798001,13.6479713725497,3890.42433857922,0.0,1.0
2015-01-29,14.95,15.0,14.95,15.0,300,13.5572871773833,13.6026292749665,13.5572871773833,13.6026292749665,330.818396137689,0.0,1.0
2015-01-30,14.95,14.95,14.95,14.95,40,13.5572871773833,13.5572871773833,13.5572871773833,13.5572871773833,44.1091194850252,0.0,1.0
2015-02-02,15.0,15.0,14.818,14.818,417,13.6026292749665,13.6026292749665,13.4375840397636,13.4375840397636,459.837570631388,0.0,1.0
2015-02-03,15.1,15.15,14.9,14.9,2202,13.6933134701329,13.7386555677162,13.5119450798001,13.5119450798001,2428.20702765065,0.0,1.0
2015-02-04,15.1,15.11,15.1,15.11,2316,13.6933134701329,13.7023818896496,13.6933134701329,13.7023818896496,2553.91801818297,0.0,1.0
2015-02-05,15.1,15.1,15.1,15.1,0,13.6933134701329,13.6933134701329,13.6933134701329,13.6933134701329,0,0.0,1.0
2015-02-06,13.62,14.01,13.62,13.91,1003,12.3511873816696,12.7048557428187,12.3511873816696,12.6141715476523,1106.03617108701,0.0,1.0
2015-02-09,14.09,14.1299,13.92,13.92,2265,12.7774030989519,12.8135860928233,12.6232399671689,12.6232399671689,2497.67889083955,0.0,1.0
2015-02-10,13.45,13.8,13.45,13.7999,5449,12.1970242498866,12.5144189329692,12.1970242498866,12.514328248774,6008.76480184758,0.0,1.0
2015-02-11,13.71,14.22,13.52,13.52,2550,12.4328031573194,12.8952925526682,12.2605031865031,12.2605031865031,2811.95636717036,0.0,1.0
2015-02-12,14.12,14.359,13.55,14.359,40422,12.8046083575018,13.0213435839496,12.2877084450531,13.0213435839496,44574.4706955923,0.0,1.0
2015-02-13,14.65,14.65,13.75,13.88,22881,13.2852345918839,13.2852345918839,12.469076835386,12.5869662891023,25231.5190734217,0.0,1.0
2015-02-17,14.95,14.95,13.6101,13.772,19510,13.5572871773833,13.5572871773833,12.3422096463481,12.4890273583226,21514.223028821,0.0,1.0
2015-02-18,14.181,14.8999,14.181,14.8999,729,12.8599257165533,13.5118543956049,12.8599257165533,13.5118543956049,803.888702614587,0.0,1.0
2015-02-19,14.4,14.4,13.92,14.01,2026,13.0585241039678,13.0585241039678,12.6232399671689,12.7048557428187,2234.12690191654,0.0,1.0
2015-02-20,14.78,14.78,14.36,14.61,11036,13.4031240456003,13.4031240456003,13.0222504259013,13.2489609138174,12169.7060659185,0.0,1.0
2015-02-23,14.495,14.9,14.35,14.41,39382,13.144674089376,13.5119450798001,13.0131820063846,13.0675925234845,43427.6335889815,0.0,1.0
2015-02-24,14.6,14.85,14.55,14.85,10736,13.2398924943007,13.4666029822168,13.1945503967175,13.4666029822168,11838.8876697808,0.0,1.0
2015-02-25,14.43,14.5,13.85,14.44,1752,13.0857293625178,13.1492082991343,12.5597610305524,13.0947977820344,1931.9794334441,0.0,1.0
2015-02-26,14.425,14.425,14.01,14.01,328,13.0811951527595,13.0811951527595,12.7048557428187,12.7048557428187,361.694779777206,0.0,1.0
2015-02-27,14.3999,14.3999,13.9905,14.02,2308,13.0584334197727,13.0584334197727,12.6871723247613,12.7139241623354,2545.09619428595,0.0,1.0
2015-03-02,14.16,14.16,14.001,14.001,4094,12.8408820355684,12.8408820355684,12.6966941652537,12.6966941652537,4514.56837929233,0.0,1.0
2015-03-03,14.2399,14.24,14.1905,14.2,1010,12.9133387075064,12.9134293917015,12.8685407150941,12.877155713635,1113.75526699688,0.0,1.0
2015-03-04,14.3148,14.3148,13.993,14.18,1531,12.981261169686,12.981261169686,12.6894394296404,12.8590188746017,1688.27654828935,0.0,1.0
2015-03-05,14.2,14.2,14.094,14.094,516,12.877155713635,12.877155713635,12.7810304667585,12.7810304667585,569.007641356824,0.0,1.0
2015-03-06,14.22,14.36,14.01,14.36,1460,12.8952925526682,13.0222504259013,12.7048557428187,13.0222504259013,1609.98286120343,0.0,1.0
2015-03-09,14.2,14.23,14.13,14.23,2570,12.877155713635,12.9043609721849,12.8136767770184,12.9043609721849,2834.01092691286,0.0,1.0
2015-03-10,14.19,14.19,14.19,14.19,298,12.8680872941183,12.8680872941183,12.8680872941183,12.8680872941183,328.612940163438,0.0,1.0
2015-03-11,13.96,14.1,13.96,14.1,4996,12.722992581852,12.8505870633319,12.722992581852,12.8505870633319,5481.74177979815,0.07,1.0
2015-03-12,14.19,14.24,13.96,13.96,857,12.9326120871404,12.9781815448118,12.722992581852,12.722992581852,940.322799296839,0.0,1.0
2015-03-13,14.13,14.13,14.13,14.13,550,12.8779287379347,12.8779287379347,12.8779287379347,12.8779287379347,603.47437527802,0.0,1.0
2015-03-16,13.9543,14.14,13.9543,14.14,903,12.7177976636775,12.887042629469,12.7177976636775,12.887042629469,990.795201592817,0.0,1.0
2015-03-17,14.1,14.14,13.89,14.14,2389,12.8505870633319,12.887042629469,12.6591953411121,12.887042629469,2621.27324098034,0.0,1.0
2015-03-18,13.9,13.9,13.0,13.88,3036,12.6683092326463,12.6683092326463,11.8480589945613,12.6500814495778,3331.17855153467,0.0,1.0
2015-03-19,13.91,13.92,13.15,13.15,1551,12.6774231241806,12.6865370157149,11.9847673675755,11.9847673675755,1701.79773828401,0.0,1.0
2015-03-20,13.39,14.1,13.39,13.91,11369,12.2035007643982,12.8505870633319,12.2035007643982,12.6774231241806,12474.363950065,0.0,1.0
2015-03-23,13.97,13.97,13.536,13.65,10144,12.7321064733863,12.7321064733863,12.3365635807986,12.4404619442894,11130.2619324004,0.0,1.0
2015-03-24,13.75,14.0,13.23,13.75,39217,12.5316008596322,12.7594481479891,12.0576784998497,12.5316008596322,43029.9174095963,0.0,1.0
2015-03-25,13.6,13.97,13.6,13.97,912,12.394892486618,12.7321064733863,12.394892486618,12.7321064733863,1000.67023682464,0.0,1.0
2015-03-26,13.85,13.85,13.32,13.5,27186,12.6227397749749,12.6227397749749,12.1397035236582,12.3037535712752,29829.1897569241,0.0,1.0
2015-03-27,13.95,14.0,13.3,13.89,14660,12.7138786903177,12.7594481479891,12.1214757405897,12.6591953411121,16085.3351665014,0.0,1.0
2015-03-30,14.0,14.05,13.589,13.73,24022,12.7594481479891,12.8050176056605,12.3848672059303,12.5133730765636,26357.5662598701,0.0,1.0
2015-03-31,13.99,14.0,13.614,13.614,8983,12.7503342564548,12.7594481479891,12.407651934766,12.407651934766,9856.38238749537,0.0,1.0
2015-04-01,14.05,14.05,13.7355,13.7355,3888,12.8050176056605,12.8050176056605,12.5183857169075,12.5183857169075,4266.01522014716,0.0,1.0
2015-04-02,14.0,14.0,13.85,13.85,481,12.7594481479891,12.7594481479891,12.6227397749749,12.6227397749749,527.765771834049,0.0,1.0
2015-04-06,13.78,14.0,13.62,14.0,4035,12.558942534235,12.7594481479891,12.4131202696865,12.7594481479891,4427.30746226692,0.0,1.0
2015-04-07,14.05,14.05,13.803,13.914,21136,12.8050176056605,12.8050176056605,12.5799044847638,12.6810686807943,23190.9716288658,0.0,1.0
2015-04-08,14.1,14.1,13.668,13.668,621,12.8505870633319,12.8505870633319,12.4568669490511,12.4568669490511,681.377430995726,0.0,1.0
2015-04-09,13.836,14.0,13.836,13.99,6271,12.609980326827,12.7594481479891,12.609980326827,12.7503342564548,6880.70510430626,0.0,1.0
2015-04-10,14.0,14.0,13.83,13.83,909,12.7594481479891,12.7594481479891,12.6045119919064,12.6045119919064,997.378558414035,0.0,1.0
2015-04-13,14.19,14.2,13.94,13.98,1614,12.9326120871404,12.9417259786747,12.7047647987834,12.7412203649206,1770.92298490677,0.0,1.0
2015-04-14,13.93,14.06,13.87,14.06,1058,12.6956509072492,12.8141314971948,12.6409675580435,12.8141314971948,1160.86525280753,0.0,1.0
2015-04-15,13.93,13.93,13.93,13.93,16,12.6956509072492,12.6956509072492,12.6956509072492,12.6956509072492,17.5556181899059,0.0,1.0
2015-04-16,14.02,14.02,13.94,14.0,2051,12.7776759310577,12.7776759310577,12.7047647987834,12.7594481479891,2250.41080671857,0.0,1.0
2015-04-17,13.7125,13.7125,13.65,13.65,625,12.4974237663786,12.4974237663786,12.4404619442894,12.4404619442894,685.766335543204,0.0,1.0
2015-04-20,13.99,14.01,13.97,13.97,1679,12.7503342564548,12.7685620395234,12.7321064733863,12.7321064733863,1842.24268380327,0.0,1.0
2015-04-21,13.908,13.99,13.6101,13.6101,2175,12.6756003458738,12.7503342564548,12.4040975170676,12.4040975170676,2386.46684769034,0.0,1.0
2015-04-22,14.01,14.01,13.9705,13.9775,2752,12.7685620395234,12.7685620395234,12.732562167963,12.738941892037,3019.56632866383,0.0,1.0
2015-04-23,14.02,14.02,13.975,13.98,669,12.7776759310577,12.7776759310577,12.7366634191534,12.7412203649206,734.044285565442,0.0,1.0
2015-04-24,14.05,14.05,14.02,14.02,2149,12.8050176056605,12.8050176056605,12.7776759310577,12.7776759310577,2357.93896813175,0.0,1.0
2015-04-27,14.05,14.05,14.05,14.05,4,12.8050176056605,12.8050176056605,12.8050176056605,12.8050176056605,4.3889045474765,0.0,1.0
2015-04-28,13.8495,13.8495,13.8495,13.8495,304,12.6222840803982,12.6222840803982,12.6222840803982,12.6222840803982,333.556745608215,0.0,1.0
2015-04-29,13.8495,13.8495,13.8495,13.8495,25,12.6222840803982,12.6222840803982,12.6222840803982,12.6222840803982,27.4306534217282,0.0,1.0
2015-04-30,14.0,14.05,14.0,14.0,304,12.7594481479891,12.8050176056605,12.7594481479891,12.7594481479891,333.556745608214,0.0,1.0
2015-05-01,14.12,14.12,14.12,14.12,293,12.8688148464004,12.8688148464004,12.8688148464004,12.8688148464004,321.487258102655,0.0,1.0
2015-05-04,14.48,14.48,14.21,14.31,3162,13.1969149416345,13.1969149416345,12.9508398702089,13.0419787855517,3469.42904478016,0.0,1.0
2015-05-05,14.1,14.1,14.1,14.1,29,12.8505870633319,12.8505870633319,12.8505870633319,12.8505870633319,31.8195579692046,0.0,1.0
2015-05-06,14.11,14.11,14.11,14.11,7,12.8597009548662,12.8597009548662,12.8597009548662,12.8597009548662,7.68058295808385,0.0,1.0
2015-05-07,13.7657,13.9345,13.7657,13.9345,464,12.545909669341,12.6997521584396,12.545909669341,12.6997521584396,509.112927507273,0.0,1.0
2015-05-08,14.268,14.268,14.268,14.268,325,13.0037004411078,13.0037004411078,13.0037004411078,13.0037004411078,356.598494482464,0.0,1.0
2015-05-11,14.08,14.08,14.05,14.05,507,12.8323592802633,12.8323592802633,12.8050176056605,12.8050176056605,556.293651392648,0.0,1.0
2015-05-12,14.44,14.44,14.44,14.44,45,13.1604593754973,13.1604593754973,13.1604593754973,13.1604593754973,49.3751761591108,0.0,1.0
2015-05-13,14.08,14.4,14.08,14.4,50,12.8323592802633,13.1240038093602,12.8323592802633,13.1240038093602,54.8613068434564,0.0,1.0
2015-05-14,14.4,14.4,14.4,14.4,62,13.1240038093602,13.1240038093602,13.1240038093602,13.1240038093602,68.0280204858859,0.0,1.0
2015-05-15,14.04,14.082,14.04,14.082,343,12.7959037141262,12.8341820585702,12.7959037141262,12.8341820585702,376.34856494611,0.0,1.0
2015-05-18,14.04,14.49,13.99,14.02,10010,12.7959037141262,13.2060288331687,12.7503342564548,12.7776759310577,10983.23363006,0.0,1.0
2015-05-19,14.432,14.5,14.0,14.5,5588,13.1531682622699,13.215142724703,12.7594481479891,13.215142724703,6131.29965282468,0.0,1.0
2015-05-20,14.05,14.5,14.05,14.5,3881,12.8050176056605,13.215142724703,12.8050176056605,13.215142724703,4258.33463718907,0.0,1.0
2015-05-21,14.0501,14.062,14.0,14.06,1483,12.8051087445758,12.8159542755016,12.7594481479891,12.8141314971948,1627.18636097692,0.0,1.0
2015-05-22,14.08,14.08,13.66,14.0,13098,12.8323592802633,12.8323592802633,12.4495758358237,12.7594481479891,14371.4679407118,0.0,1.0
2015-05-26,14.0,14.0,13.71,13.71,23563,12.7594481479891,12.7594481479891,12.4951452934951,12.4951452934951,25853.9394630472,0.0,1.0
2015-05-27,14.05,14.3999,13.99,13.999,2446,12.8050176056605,13.1239126704449,12.7503342564548,12.7585367588357,2683.81513078188,0.0,1.0
2015-05-28,14.05,14.05,14.05,14.05,0,12.8050176056605,12.8050176056605,12.8050176056605,12.8050176056605,0,0.0,1.0
2015-05-29,14.16,14.3,14.0,14.2,8408,12.9052704125376,13.0328648940174,12.7594481479891,12.9417259786747,9225.47735879557,0.0,1.0
2015-06-01,14.15,14.2,13.8729,14.2,978,12.8961565210033,12.9417259786747,12.6436105865884,12.9417259786747,1073.087161858,0.0,1.0
2015-06-02,14.35,14.4,14.1,14.179,8429,13.0784343516888,13.1240038093602,12.8505870633319,12.9225868064527,9248.51910766988,0.0,1.0
2015-06-03,14.39,14.39,14.24,14.24,1026,13.114889917826,13.114889917826,12.9781815448118,12.9781815448118,1125.75401642772,0.0,1.0
2015-06-04,14.4,14.4,14.12,14.12,2744,13.1240038093602,13.1240038093602,12.8688148464004,12.8688148464004,3010.78851956889,0.0,1.0
2015-06-05,14.5,14.5,14.4,14.4,3447,13.215142724703,13.215142724703,13.1240038093602,13.1240038093602,3782.13849378788,0.0,1.0
2015-06-08,14.85,14.85,14.17,14.65,8518,13.5341289284027,13.5341289284027,12.9143843040718,13.3518510977172,9346.17223385123,0.0,1.0
2015-06-09,15.06,15.2,14.8125,14.9,15041,13.7255206506226,13.8531151321025,13.4999518351492,13.5796983860741,16503.3783246485,0.0,1.0
2015-06-10,15.0,15.18,14.44,14.8,3751,13.7346345421568,13.8994501566627,13.221874852583,13.5515060815948,4096.57787597489,0.07,1.0
2015-06-11,14.62,15.2,14.5,15.136,2332,13.3866904670889,13.9177630027189,13.2768133907516,13.8591618953391,2546.84606952103,0.0,1.0
2015-06-12,15.15,15.15,14.83,15.07,405,13.8719808875784,13.8719808875784,13.5789753506791,13.7987295033536,442.312460615789,0.0,1.0
2015-06-15,14.3,14.6603,14.06,14.1436,6180,13.0936849301895,13.4235908518921,12.873930777515,12.95047847403,6749.36051013723,0.0,1.0
2015-06-16,14.17,14.35,14.17,14.34,860,12.9746514308242,13.1394670453301,12.9746514308242,13.1303106223019,939.231397850808,0.0,1.0
2015-06-17,14.46,14.46,14.154,14.41,611,13.2401876986392,13.2401876986392,12.9600011539792,13.1944055834987,667.291144287029,0.0,1.0
2015-06-18,14.4599,14.4599,14.2846,14.45,2424,13.2400961344089,13.2400961344089,13.0795840387262,13.2310312756111,2647.32198650043,0.0,1.0
2015-06-19,14.2,14.5,14.2,14.5,851,13.0021206999085,13.2768133907516,13.0021206999085,13.2768133907516,929.402232059347,0.0,1.0
2015-06-22,14.31,14.4656,14.21,14.23,4363,13.1028413532176,13.2453152955349,13.0112771229366,13.0295899689928,4764.9611497943,0.0,1.0
2015-06-23,14.35,14.3728,14.35,14.36,305,13.1394670453301,13.1603436898341,13.1394670453301,13.1486234683582,333.099507377321,0.0,1.0
2015-06-24,14.35,14.35,14.35,14.35,2,13.1394670453301,13.1394670453301,13.1394670453301,13.1394670453301,2.18425906476932,0.0,1.0
2015-06-25,14.3,14.34,14.3,14.34,537,13.0936849301895,13.1303106223019,13.0936849301895,13.1303106223019,586.473558890565,0.0,1.0
2015-06-26,14.5,14.5,14.2501,14.2501,3175,13.2768133907516,13.2768133907516,13.0479943792793,13.0479943792793,3467.51126532131,0.0,1.0
2015-06-29,14.381,14.45,14.2601,14.3038,3153,13.1678519567172,13.2310312756111,13.0571508023074,13.0971643709402,3443.48441560884,0.0,1.0
2015-06-30,14.31,14.5,14.3,14.5,1295,13.1028413532176,13.2768133907516,13.0936849301895,13.2768133907516,1414.30774443814,0.0,1.0
2015-07-01,14.31,14.31,14.31,14.31,276,13.1028413532176,13.1028413532176,13.1028413532176,13.1028413532176,301.427750938168,0.0,1.0
2015-07-02,14.42,14.42,14.2875,14.2875,991,13.2035620065268,13.2035620065268,13.0822394014044,13.0822394014044,1082.3003665932,0.0,1.0
2015-07-06,14.28,14.4899,14.26,14.26,866,13.0753720841333,13.2675654034932,13.0570592380771,13.0570592380771,945.78417504512,0.0,1.0
2015-07-07,14.28,14.5,14.27,14.5,402,13.0753720841333,13.2768133907516,13.0662156611052,13.2768133907516,439.036072018635,0.0,1.0
2015-07-08,14.27,14.5,14.25,14.28,3141,13.0662156611052,13.2768133907516,13.047902815049,13.0753720841333,3430.37886122023,0.0,1.0
2015-07-09,14.2,14.26,14.2,14.26,2131,13.0021206999085,13.0570592380771,13.0021206999085,13.0570592380771,2327.32803351171,0.0,1.0
2015-07-10,14.23,14.23,14.05,14.05,19081,13.0295899689928,13.0295899689928,12.8647743544869,12.8647743544869,20838.9236074318,0.0,1.0
2015-07-13,14.18,14.18,14.18,14.18,1000,12.9838078538523,12.9838078538523,12.9838078538523,12.9838078538523,1092.12953238466,0.0,1.0
2015-07-14,14.18,14.18,14.18,14.18,195,12.9838078538523,12.9838078538523,12.9838078538523,12.9838078538523,212.965258815009,0.0,1.0
2015-07-15,14.12,14.12,13.9,13.9,601,12.9288693156836,12.9288693156836,12.7274280090653,12.7274280090653,656.369848963185,0.0,1.0
2015-07-16,14.145,14.145,14.1,14.11,11989,12.9517603732539,12.9517603732539,12.9105564696274,12.9197128926555,13093.5409637597,0.0,1.0
2015-07-17,14.13,14.13,14.1,14.1,10266,12.9380257387118,12.9380257387118,12.9105564696274,12.9105564696274,11211.8017794609,0.0,1.0
2015-07-20,14.05,14.1,13.935,14.1,7258,12.8647743544869,12.9105564696274,12.7594754896637,12.9105564696274,7926.67614604789,0.0,1.0
2015-07-21,14.05,14.05,14.04,14.05,1615,12.8647743544869,12.8647743544869,12.8556179314588,12.8647743544869,1763.78919480123,0.0,1.0
2015-07-22,14.05,14.13,14.05,14.13,9400,12.8647743544869,12.9380257387118,12.8647743544869,12.9380257387118,10266.0176044158,0.0,1.0
2015-07-23,14.12,14.25,14.007,14.075,16018,12.9288693156836,13.047902815049,12.8254017354661,12.8876654120572,17493.7308497376,0.0,1.0
2015-07-24,14.25,14.25,14.25,14.25,252,13.047902815049,13.047902815049,13.047902815049,13.047902815049,275.216642160935,0.0,1.0
2015-07-27,14.026,14.026,14.026,14.026,133,12.8427989392195,12.8427989392195,12.8427989392195,12.8427989392195,145.25322780716,0.0,1.0
2015-07-28,13.95,14.25,13.94,14.2499,2093,12.7732101242059,13.047902815049,12.7640537011778,13.0478112508187,2285.82711128109,0.0,1.0
2015-07-29,13.8601,14.14,13.72,13.75,5760,12.6908938811832,12.9471821617399,12.5626123945595,12.5900816636438,6290.66610653566,0.0,1.0
2015-07-30,14.05,14.25,13.88,13.95,6026,12.8647743544869,13.047902815049,12.7091151630091,12.7732101242059,6581.17256214999,0.0,1.0
2015-07-31,13.83,14.0,13.83,14.0,4301,12.6633330478686,12.8189922393464,12.6633330478686,12.8189922393464,4697.24911878644,0.0,1.0
2015-08-03,13.93,13.98,13.71,13.89,9218,12.7548972781497,12.8006793932902,12.5534559715314,12.7182715860372,10067.2500295218,0.0,1.0
2015-08-04,13.85,13.856,13.81,13.85,2924,12.6816458939248,12.6871397477417,12.6450202018124,12.6816458939248,3193.38675269276,0.0,1.0
2015-08-05,13.8,14.25,13.7,13.86,8153,12.6358637787843,13.047902815049,12.5442995485033,12.6908023169529,8904.13207753216,0.0,1.0
2015-08-06,13.85,14.03,13.59,13.8,14322,12.6816458939248,12.8464615084307,12.4435788951941,12.6358637787843,15641.4791628132,0.0,1.0
2015-08-07,13.8,14.029,13.8,14.0,5356,12.6358637787843,12.8455458661279,12.6358637787843,12.8189922393464,5849.44577545226,0.0,1.0
2015-08-10,13.8,14.02,13.8,14.01,6902,12.6358637787843,12.8373050854026,12.6358637787843,12.8281486623745,7537.87803251895,0.0,1.0
2015-08-11,13.85,14.03,13.75,13.89,4239,12.6816458939248,12.8464615084307,12.5900816636438,12.7182715860372,4629.53708777859,0.0,1.0
2015-08-12,13.85,13.99,13.7,13.7,1712,12.6816458939248,12.8098358163183,12.5442995485033,12.5442995485033,1869.72575944255,0.0,1.0
2015-08-13,13.85,13.85,13.85,13.85,2,12.6816458939248,12.6816458939248,12.6816458939248,12.6816458939248,2.18425906476933,0.0,1.0
2015-08-14,13.8,13.97,13.75,13.75,2233,12.6358637787843,12.7915229702621,12.5900816636438,12.5900816636438,2438.72524581495,0.0,1.0
2015-08-17,13.7,13.71,13.5,13.5,2144,12.5442995485033,12.5534559715314,12.3611710879412,12.3611710879412,2341.52571743271,0.0,1.0
2015-08-18,13.94,14.0,13.94,13.9999,940,12.7640537011778,12.8189922393464,12.7640537011778,12.8189006751161,1026.60176044158,0.0,1.0
2015-08-19,14.0,14.02,13.35,13.35,5795,12.8189922393464,12.8373050854026,12.2238247425196,12.2238247425196,6328.89064016912,0.0,1.0
2015-08-20,13.76,13.85,12.3001,12.3001,8110,12.5992380866719,12.6816458939248,11.2624918887989,11.2624918887989,8857.1705076396,0.0,1.0
2015-08-21,13.51,13.58,13.37,13.58,524,12.3703275109693,12.434422472166,12.2421375885758,12.434422472166,572.275874969562,0.0,1.0
2015-08-24,12.67,13.45,12.22,13.45,412,11.6011879766085,12.3153889728006,11.1891489403438,12.3153889728006,449.957367342481,0.0,1.0
2015-08-25,13.305,13.32,13.25,13.25,1292,12.1826208388931,12.1963554734353,12.1322605122385,12.1322605122385,1411.03135584099,0.0,1.0
2015-08-26,13.4,13.4,12.5,13.25,17218,12.2696068576601,12.2696068576601,11.4455287851307,12.1322605122385,18804.2862885992,0.0,1.0
2015-08-27,13.97,13.97,13.47,13.47,1871,12.7915229702621,12.7915229702621,12.3337018188569,12.3337018188569,2043.3743550917,0.0,1.0
2015-08-28,13.94,13.97,13.371,13.4,19145,12.7640537011778,12.7915229702621,12.2430532308786,12.2696068576601,20908.8198975043,0.0,1.0
2015-08-31,13.99,13.9999,13.19,13.95,1856,12.8098358163183,12.8189006751161,12.0773219740699,12.7732101242059,2026.99241210593,0.0,1.0
2015-09-01,13.38,13.59,12.98,13.59,1416,12.2512940116039,12.4435788951941,11.8850370904797,12.4435788951941,1546.45541785668,0.0,1.0
2015-09-02,13.44,13.98,13.44,13.98,3191,12.3062325497725,12.8006793932902,12.3062325497725,12.8006793932902,3484.98533783947,0.0,1.0
2015-09-03,13.81,13.98,13.7,13.79,2053,12.6450202018124,12.8006793932902,12.5442995485033,12.6267073557562,2242.14192998571,0.0,1.0
2015-09-04,13.95,13.95,13.92,13.93,899,12.7732101242059,12.7732101242059,12.7457408551216,12.7548972781497,981.82444961381,0.0,1.0
2015-09-08,13.91,13.95,13.752,13.9,1137,12.7365844320934,12.7732101242059,12.5919129482494,12.7274280090653,1241.75127832137,0.0,1.0
2015-09-09,13.9,13.95,13.89,13.89,567,12.7915229702621,12.837535642817,12.7823204357511,12.7823204357511,616.134608703166,0.07,1.0
2015-09-10,13.22,13.73,13.13,13.23,1785,12.1657506235154,12.6350798835754,12.0829278129166,12.1749531580264,1939.68302739887,0.0,1.0
2015-09-11,12.91,13.19,12.48,13.19,11119,11.8804720536751,12.1381430199825,11.4847630697029,12.1381430199825,12082.5409420996,0.0,1.0
2015-09-14,12.91,12.91,12.91,12.91,240,11.8804720536751,11.8804720536751,11.8804720536751,11.8804720536751,260.797717969594,0.0,1.0
2015-09-15,13.94,13.94,13.14,13.14,1162,12.828333108306,12.828333108306,12.0921303474276,12.0921303474276,1262.69561783612,0.0,1.0
2015-09-16,13.5,13.5,12.9555,12.9555,1071,12.4234215898229,12.4234215898229,11.9223435857,11.9223435857,1163.80981643931,0.0,1.0
2015-09-17,13.49,13.49,13.49,13.49,228,12.4142190553119,12.4142190553119,12.4142190553119,12.4142190553119,247.757832071115,0.0,1.0
2015-09-18,12.98,13.5,12.95,13.42,4824,11.9448897952519,12.4234215898229,11.917282191719,12.349801313735,5242.03413118886,0.0,1.0
2015-09-21,13.1919,13.1919,12.88,13.18,6381,12.1398915015396,12.1398915015396,11.8528644501421,12.1289404854715,6933.95932651659,0.0,1.0
2015-09-22,13.1919,13.1919,13.1919,13.1919,54,12.1398915015396,12.1398915015396,12.1398915015396,12.1398915015396,58.6794865431587,0.0,1.0
2015-09-23,13.47,13.5,13.24,13.24,473,12.3958139862899,12.4234215898229,12.1841556925374,12.1841556925374,513.988835831744,0.0,1.0
2015-09-24,13.47,13.47,13.47,13.47,0,12.3958139862899,12.3958139862899,12.3958139862899,12.3958139862899,0,0.0,1.0
2015-09-25,13.3,13.3,12.85,12.85,482,12.2393708996033,12.2393708996033,11.8252568466092,11.8252568466092,523.768750255602,0.0,1.0
2015-09-28,13.3,13.32,13.3,13.32,656,12.2393708996033,12.2577759686252,12.2393708996033,12.2577759686252,712.847095783558,0.0,1.0
2015-09-29,13.35,13.38,12.6179,12.6179,1925,12.2853835721582,12.3129911756911,11.6116660206093,11.6116660206093,2091.81502954779,0.0,1.0
2015-09-30,13.86,13.86,13.28,13.35,1577,12.7547128322182,12.7547128322182,12.2209658305813,12.2853835721582,1713.65833849187,0.0,1.0
2015-10-01,12.95,13.14,12.95,13.14,517,11.917282191719,12.0921303474276,11.917282191719,12.0921303474276,561.801750792834,0.0,1.0
2015-10-02,13.84,13.84,13.25,13.3,12230,12.7363077631962,12.7363077631962,12.1933582270484,12.2393708996033,13289.8170448673,0.0,1.0
2015-10-05,13.835,13.835,13.835,13.835,265,12.7317064959407,12.7317064959407,12.7317064959407,12.7317064959407,287.964146924761,0.0,1.0
2015-10-06,13.47,13.47,13.15,13.28,61797,12.3958139862899,12.3958139862899,12.1013328819386,12.2209658305813,67152.1524056962,0.0,1.0
2015-10-07,13.25,13.62,13.25,13.62,1487,12.1933582270484,12.5338520039546,12.1933582270484,12.5338520039546,1615.85919425328,0.0,1.0
2015-10-08,13.4,13.4399,13.4,13.4,656,12.3313962447131,12.3681143574119,12.3313962447131,12.3313962447131,712.847095783558,0.0,1.0
2015-10-09,13.2,13.2,13.15,13.15,3740,12.1473455544935,12.1473455544935,12.1013328819386,12.1013328819386,4064.09777169284,0.0,1.0
2015-10-12,13.2,13.21,13.1535,13.21,1593,12.1473455544935,12.1565480890045,12.1045537690174,12.1565480890045,1731.04485302318,0.0,1.0
2015-10-13,13.17,13.18,13.15,13.16,5291,12.1197379509605,12.1289404854715,12.1013328819386,12.1105354164496,5749.50302407137,0.0,1.0
2015-10-14,13.17,13.17,13.17,13.17,68,12.1197379509605,12.1197379509605,12.1197379509605,12.1197379509605,73.8926867580521,0.0,1.0
2015-10-15,13.47,13.4999,13.15,13.15,5491,12.3958139862899,12.4233295644778,12.1013328819386,12.1013328819386,5966.8344557127,0.0,1.0
2015-10-16,13.2,13.3,13.15,13.3,2038,12.1473455544935,12.2393708996033,12.1013328819386,12.2393708996033,2214.60728842514,0.0,1.0
2015-10-19,13.2,13.26,13.15,13.18,11291,12.1473455544935,12.2025607615594,12.1013328819386,12.1289404854715,12269.4459733112,0.0,1.0
2015-10-20,13.3,13.3,13.18,13.18,1576,12.2393708996033,12.2393708996033,12.1289404854715,12.1289404854715,1712.57168133367,0.0,1.0
2015-10-21,13.39,13.4,13.276,13.276,2201,12.3221937102021,12.3313962447131,12.2172848167769,12.2172848167769,2391.73240521282,0.0,1.0
2015-10-22,13.49,13.49,13.38,13.38,4211,12.4142190553119,12.4142190553119,12.3129911756911,12.3129911756911,4575.91329320818,0.0,1.0
2015-10-23,13.194,13.48,13.194,13.46,1403,12.1418240337869,12.4050165208009,12.1418240337869,12.386611451779,1524.57999296392,0.0,1.0
2015-10-26,13.45,13.46,13.2893,13.2893,575,12.377408917268,12.386611451779,12.2295241876765,12.2295241876765,624.827865968819,0.0,1.0
2015-10-27,13.2,13.49,13.2,13.49,312,12.1473455544935,12.4142190553119,12.1473455544935,12.4142190553119,339.037033360472,0.0,1.0
2015-10-28,13.5,13.5,13.24,13.24,316,12.4234215898229,12.4234215898229,12.1841556925374,12.1841556925374,343.383661993299,0.0,1.0
2015-10-29,13.47,13.47,13.47,13.47,16,12.3958139862899,12.3958139862899,12.3958139862899,12.3958139862899,17.3865145313064,0.0,1.0
2015-10-30,13.18,13.47,13.18,13.47,119,12.1289404854715,12.3958139862899,12.1289404854715,12.3958139862899,129.312201826591,0.0,1.0
2015-11-02,13.22,13.22,13.22,13.22,46,12.1657506235154,12.1657506235154,12.1657506235154,12.1657506235154,49.9862292775058,0.0,1.0
2015-11-03,13.45,13.45,13.35,13.35,29,12.377408917268,12.377408917268,12.2853835721582,12.2853835721582,31.5130575879926,0.0,1.0
2015-11-04,13.5,13.5,13.5,13.5,0,12.4234215898229,12.4234215898229,12.4234215898229,12.4234215898229,0,0.0,1.0
2015-11-05,13.25,13.25,13.25,13.25,2000,12.1933582270484,12.1933582270484,12.1933582270484,12.1933582270484,2173.31431641329,0.0,1.0
2015-11-06,13.25,13.25,13.25,13.25,0,12.1933582270484,12.1933582270484,12.1933582270484,12.1933582270484,0,0.0,1.0
2015-11-09,13.15,13.2,13.15,13.19,1162,12.1013328819386,12.1473455544935,12.1013328819386,12.1381430199825,1262.69561783612,0.0,1.0
2015-11-10,13.15,13.15,13.15,13.15,69,12.1013328819386,12.1013328819386,12.1013328819386,12.1013328819386,74.9793439162583,0.0,1.0
2015-11-11,13.35,13.35,13.34,13.34,685,12.2853835721582,12.2853835721582,12.2761810376472,12.2761810376472,744.36015337155,0.0,1.0
2015-11-12,13.4,13.4,13.35,13.35,1156,12.3313962447131,12.3313962447131,12.2853835721582,12.2853835721582,1256.17567488688,0.0,1.0
2015-11-13,13.43,13.462,13.42,13.42,1356,12.359003848246,12.3884519586812,12.349801313735,12.349801313735,1473.50710652821,0.0,1.0
2015-11-16,13.35,13.42,13.265,13.42,3527,12.2853835721582,12.349801313735,12.2071620288149,12.349801313735,3832.63979699483,0.0,1.0
2015-11-17,13.35,13.35,13.35,13.35,89,12.2853835721582,12.2853835721582,12.2853835721582,12.2853835721582,96.7124870803912,0.0,1.0
2015-11-18,13.23,13.5,13.23,13.5,659,12.1749531580264,12.4234215898229,12.1749531580264,12.4234215898229,716.10706725818,0.0,1.0
2015-11-19,13.31,13.31,13.196,13.24,2840,12.2485734341143,12.2485734341143,12.1436645406891,12.1841556925374,3086.10632930686,0.0,1.0
2015-11-20,13.31,13.31,13.31,13.31,0,12.2485734341143,12.2485734341143,12.2485734341143,12.2485734341143,0,0.0,1.0
2015-11-23,13.37,13.37,13.25,13.26,471,12.3037886411801,12.3037886411801,12.1933582270484,12.2025607615594,511.815521515331,0.0,1.0
2015-11-24,13.4365,13.4365,13.256,13.2889,1876,12.3649854956782,12.3649854956782,12.198879747755,12.2291560862961,2038.56882879566,0.0,1.0
2015-11-25,13.77,13.95,13.466,13.48,17387,12.6718900216193,12.837535642817,12.3921329724856,12.4050165208009,18893.708009739,0.0,1.0
2015-11-27,13.76,13.76,13.41,13.41,606,12.6626874871084,12.6626874871084,12.3405987792241,12.3405987792241,658.514237873224,0.0,1.0
2015-11-30,13.55,13.65,13.336,13.6499,13475,12.4694342623778,12.5614596074876,12.2725000238428,12.5613675821425,14642.7052068345,0.0,1.0
2015-12-01,13.75,13.9,13.5,13.5,15280,12.6534849525974,12.7915229702621,12.4234215898229,12.4234215898229,16604.1213773975,0.0,1.0
2015-12-02,13.52,13.52,13.52,13.52,139,12.4418266588448,12.4418266588448,12.4418266588448,12.4418266588448,151.045344990724,0.0,1.0
2015-12-03,13.6,13.68,13.59,13.59,1002,12.5154469349327,12.5890672110205,12.5062444004217,12.5062444004217,1088.83047252306,0.0,1.0
2015-12-04,13.6,13.65,13.595,13.6,6701,12.5154469349327,12.5614596074876,12.5108456676772,12.5154469349327,7281.68961714271,0.0,1.0
2015-12-07,13.75,13.75,13.6,13.6,29529,12.6534849525974,12.6534849525974,12.5154469349327,12.5154469349327,32087.8992246839,0.0,1.0
2015-12-08,13.99,13.99,13.84,13.89,6875,12.8743457808609,12.8743457808609,12.7363077631962,12.7823204357511,7470.76796267068,0.0,1.0
2015-12-09,13.85,13.85,13.85,13.85,1002,12.7455102977072,12.7455102977072,12.7455102977072,12.7455102977072,1088.83047252306,0.0,1.0
2015-12-10,13.75,13.75,13.75,13.75,140,12.6534849525974,12.6534849525974,12.6534849525974,12.6534849525974,152.13200214893,0.0,1.0
2015-12-11,13.53,13.71,13.53,13.71,8906,12.4510291933558,12.6166748145535,12.4510291933558,12.6166748145535,9677.76865098839,0.0,1.0
2015-12-14,12.71,13.53,12.71,13.53,28768,11.6964213634555,12.4510291933558,11.6964213634555,12.4510291933558,31260.9531272887,0.0,1.0
2015-12-15,12.95,13.19,12.72,12.84,21310,11.917282191719,12.1381430199825,11.7056238979664,11.8160543120982,23156.6640413836,0.0,1.0
2015-12-16,13.22,13.39,12.74,13.0,3592,12.2301683650923,12.3874398191064,11.7861077890526,12.0266406010741,3882.71351484715,0.07,1.0
2015-12-17,12.96,13.36,12.9,13.36,2844,11.9896355530708,12.3596860331039,11.9341279810659,12.3596860331039,3074.17517712286,0.0,1.0
2015-12-18,12.81,13.2,12.81,13.0301,33030,11.8508666230584,12.2116658410907,11.8508666230584,12.0544868996966,35703.2370254459,0.0,1.0
2015-12-21,13.04,13.174,12.855,12.855,2224,12.0636456490774,12.1876125598885,11.8924973020621,11.8924973020621,2403.99634104123,0.0,1.0
2015-12-22,13.33,13.33,12.93,13.16,5708,12.3319322471014,12.3319322471014,11.9618817670683,12.1746607930873,6169.96902637738,0.0,1.0
2015-12-23,13.78,14.32,13.4,13.4,1021,12.7482390371386,13.2478071851832,12.3966910811072,12.3966910811072,1103.63321232153,0.0,1.0
2015-12-24,14.48,14.8,14.0,14.8,1613,13.3958273771964,13.6918677612229,12.9517668011568,13.6918677612229,1743.54590741884,0.0,1.0
2015-12-28,13.73,14.4499,13.36,14.1408,2650,12.7019827271344,13.3679810785739,12.3596860331039,13.0820245701284,2864.47405744571,0.0,1.0
2015-12-29,14.32,14.32,13.58,13.58,4085,13.2478071851832,13.2478071851832,12.563213797122,12.563213797122,4415.61378289271,0.0,1.0
2015-12-30,14.05,14.06,13.6158,13.6158,2016,12.9980231111609,13.0072743731617,12.596333315085,12.596333315085,2179.1621508719,0.0,1.0
2015-12-31,14.45,14.45,14.0,14.22,4740,13.3680735911939,13.3680735911939,12.9517668011568,13.1552945651749,5123.62529520477,0.0,1.0
2016-01-04,13.99,14.26,13.79,14.03,116907,12.9425155391559,13.1922996131782,12.7574902991394,12.9795205871592,126368.705144832,0.0,1.0
2016-01-05,14.47,14.9,13.9,14.0,8423,13.3865761151956,13.7843803812311,12.8592541811485,12.9517668011568,9104.70376825098,0.0,1.0
2016-01-06,14.3,14.45,13.933,14.29,4379,13.2293046611815,13.3680735911939,12.8897833457512,13.2200533991807,4733.40826322821,0.0,1.0
2016-01-07,14.14,14.43,14.14,14.43,401,13.0812844691683,13.3495710671923,13.0812844691683,13.3495710671923,433.454376239897,0.0,1.0
2016-01-08,14.231,14.5,14.0,14.14,2088,13.1654709533758,13.4143299011981,12.9517668011568,13.0812844691683,2256.9893705459,0.0,1.0
2016-01-11,14.34,14.34,14.21,14.21,487,13.2663097091848,13.2663097091848,13.1460433031741,13.1460433031741,526.414666406061,0.0,1.0
2016-01-12,14.25,14.43,14.1043,14.18,7834,13.1830483511774,13.3495710671923,13.0482574638254,13.1182895171716,8468.03387397345,0.0,1.0
2016-01-13,13.94,14.33,13.3,14.22,5124,12.8962592291518,13.257058447184,12.3041784610989,13.1552945651749,5538.70380013274,0.0,1.0
2016-01-14,14.0,14.31,12.68,14.31,18155,12.9517668011568,13.2385559231824,11.7306002170477,13.2385559231824,19624.3496275194,0.0,1.0
2016-01-15,13.88,14.01,13.88,13.95,5181,12.8407516571468,12.9610180631576,12.8407516571468,12.9055104911526,5600.31701570801,0.0,1.0
2016-01-19,14.22,14.23,13.6,13.8,17242,13.1552945651749,13.1645458271758,12.5817163211237,12.7667415611402,18637.457244709,0.0,1.0
2016-01-20,14.07,14.28,12.721,13.5,13928,13.0165256351625,13.2108021371799,11.7685303912511,12.4892037011154,15055.243272492,0.0,1.0
2016-01-21,14.05,14.07,13.7,13.7,4272,12.9980231111609,13.0165256351625,12.674228941132,12.674228941132,4617.74836732378,0.0,1.0
2016-01-22,14.52,14.52,13.5,14.18,8416,13.4328324251997,13.4328324251997,12.4892037011154,13.1182895171716,9097.13723300492,0.0,1.0
2016-01-25,14.52,14.52,14.52,14.52,100,13.4328324251997,13.4328324251997,13.4328324251997,13.4328324251997,108.093360658328,0.0,1.0
2016-01-26,15.04,15.04,13.69,14.09,11405,13.9138980492427,13.9138980492427,12.6649776791311,13.0350281591642,12328.0477830823,0.0,1.0
2016-01-27,15.75,15.89,14.62,15.03,13104,14.5707376513013,14.7002553193129,13.525345045208,13.9046467872419,14164.5539806674,0.0,1.0
2016-01-28,15.75,15.9,15.5,15.9,4124,14.5707376513013,14.7095065813137,14.3394561012807,14.7095065813137,4457.77019354947,0.0,1.0
2016-01-29,15.69,15.94,15.5317,15.8,4908,14.5152300792964,14.746511629317,14.3687826018233,14.6169939613055,5305.22214111075,0.0,1.0
2016-02-01,15.4,15.6,14.8,15.02,13106,14.2469434812724,14.431968721289,13.6918677612229,13.895395525241,14166.7158478805,0.0,1.0
2016-02-02,15.42,15.69,15.04,15.3,4307,14.2654460052741,14.5152300792964,13.9138980492427,14.1544308612642,4655.58104355419,0.0,1.0
2016-02-03,15.21,15.42,15.15,15.42,899,14.0711695032567,14.2654460052741,14.0156619312518,14.2654460052741,971.759312318374,0.0,1.0
2016-02-04,15.25,15.39,15.15,15.39,5644,14.10817455126,14.2376922192716,14.0156619312518,14.2376922192716,6100.78927555607,0.0,1.0
2016-02-05,15.24,15.28,14.98,15.28,2362,14.0989232892592,14.1359283372625,13.8583904772377,14.1359283372625,2553.16517874972,0.0,1.0
2016-02-08,14.77,15.0,14.1005,15.0,7169,13.6641139752204,13.8768930012394,13.0447419842651,13.8768930012394,7749.21302559554,0.0,1.0
2016-02-09,14.55,14.77,14.04,14.65,1644,13.4605862112022,13.6641139752204,12.9887718491601,13.5530988312105,1777.05484922292,0.0,1.0
2016-02-10,14.36,14.36,13.61,13.61,266,13.2848122331865,13.2848122331865,12.5909675831245,12.5909675831245,287.528339351153,0.0,1.0
2016-02-11,12.9701,12.98,11.18,12.42,1696,11.9989793276917,12.0081380770725,10.3429109169237,11.4900674050262,1833.26339676524,0.0,1.0
2016-02-12,13.21,13.5,12.83,12.83,1234,12.2209171030915,12.4892037011154,11.8693691470601,11.8693691470601,1333.87207052377,0.0,1.0
2016-02-16,13.14,13.43,13.08,13.08,2681,12.1561582690857,12.4244448671097,12.1006506970807,12.1006506970807,2897.98299924978,0.0,1.0
2016-02-17,12.82,14.37,12.82,13.34,3215,11.8601178850593,13.2940634951873,11.8601178850593,12.3411835091022,3475.20154516524,0.0,1.0
2016-02-18,12.75,13.0001,12.5,13.0001,2175,11.7953590510535,12.0267331136941,11.5640775010328,12.0267331136941,2351.03059431863,0.0,1.0
2016-02-19,12.7,12.72,12.65,12.72,745,11.7491027410493,11.767605265051,11.7028464310452,11.767605265051,805.295536904548,0.0,1.0
2016-02-22,12.61,12.92,12.15,12.7,8332,11.6658413830419,11.9526305050675,11.2402833310039,11.7491027410493,9006.33881005192,0.0,1.0
2016-02-23,13.17,13.98,12.72,13.0,2426,12.1839120550882,12.9332642771551,11.767605265051,12.0266406010741,2622.34492957104,0.0,1.0
2016-02-24,13.03,13.03,13.03,13.03,219,12.0543943870766,12.0543943870766,12.0543943870766,12.0543943870766,236.724459841739,0.0,1.0
2016-02-25,13.18,13.86,13.1,13.1,1582,12.193163317089,12.8222491331452,12.1191532210824,12.1191532210824,1710.03696561475,0.0,1.0
2016-02-26,13.28,13.28,13.28,13.28,186,12.2856759370973,12.2856759370973,12.2856759370973,12.2856759370973,201.05365082449,0.0,1.0
2016-02-29,13.41,13.41,13.41,13.41,350,12.405942343108,12.405942343108,12.405942343108,12.405942343108,378.326762304149,0.0,1.0
2016-03-01,13.66,14.78,13.66,14.75,808,12.6372238931287,13.6733652372212,12.6372238931287,13.6456114512187,873.39435411929,0.0,1.0
2016-03-02,13.72,13.72,13.72,13.72,245,12.6927314651336,12.6927314651336,12.6927314651336,12.6927314651336,264.828733612905,0.0,1.0
2016-03-03,13.84,14.57,13.84,14.57,1012,12.8037466091435,13.4790887352038,12.8037466091435,13.4790887352038,1093.90480986229,0.0,1.0
2016-03-04,14.12,14.4999,14.0,14.38,2391,13.0627819451667,13.4142373885781,12.9517668011568,13.3033147571882,2584.51225334062,0.0,1.0
2016-03-07,14.51,14.99,14.05,14.35,9235,13.4235811631989,13.8676417392386,12.9980231111609,13.2755609711857,9982.42185679661,0.0,1.0
2016-03-08,14.34,15.25,14.2,14.51,13058,13.2663097091848,14.10817455126,13.1367920411733,13.4235811631989,14114.8310347646,0.0,1.0
2016-03-09,14.65,14.9,14.34,14.9,4089,13.6178576652162,13.8502443147933,13.3296982197407,13.8502443147933,4398.91879271224,0.07,1.0
2016-03-10,14.94,15.15,14.752,14.996,28036,13.8874261787256,14.0826309643704,13.7126714182437,13.9394807882309,30160.9408834631,0.0,1.0
2016-03-11,15.04,15.5,14.88,15.5,24728,13.9803808385565,14.4079722737783,13.8316533828271,14.4079722737783,26602.216655952,0.0,1.0
2016-03-14,15.01,15.2,14.89,15.2,2280,13.9524944406072,14.1291082942858,13.8409488488102,14.1291082942858,2452.80871787329,0.0,1.0
2016-03-15,15.25,15.25,14.99,15.0,8210,14.1755856242012,14.1755856242012,13.9339035086411,13.9431989746241,8832.26297093847,0.0,1.0
2016-03-16,14.65,15.5,14.65,15.15,12769,13.6178576652162,14.4079722737783,13.6178576652162,14.0826309643704,13736.8046133878,0.0,1.0
2016-03-17,14.66,15.1,14.66,14.7,5320,13.6271531311993,14.036153634455,13.6271531311993,13.6643349951317,5723.22034170435,0.0,1.0
2016-03-18,14.66,14.75,14.66,14.75,1786,13.6271531311993,13.7108123250471,13.6271531311993,13.7108123250471,1921.36682900075,0.0,1.0
2016-03-21,14.36,14.66,14.3,14.65,1710,13.3482891517068,13.6271531311993,13.2925163558083,13.6178576652162,1839.60653840497,0.0,1.0
2016-03-22,14.91,15.1,14.74,14.74,14661,13.8595397807764,14.036153634455,13.701516859064,13.701516859064,15772.2055319036,0.0,1.0
2016-03-23,14.76,14.76,14.7,14.7,416,13.7201077910302,13.7201077910302,13.6643349951317,13.6643349951317,447.530011682143,0.0,1.0
2016-03-24,14.91,15.0,14.3634,14.68,5548,13.8595397807764,13.9431989746241,13.3514496101411,13.6457440631655,5968.50121349167,0.0,1.0
2016-03-28,14.5,14.82,14.49,14.82,1580,13.47842567547,13.7758805869286,13.4691302094869,13.7758805869286,1699.7534097543,0.0,1.0
2016-03-29,14.53,15.0,14.53,15.0,1969,13.5063120734192,13.9431989746241,13.5063120734192,13.9431989746241,2118.237002409,0.0,1.0
2016-03-30,14.25,14.76,14.25,14.49,3698,13.2460390258929,13.7201077910302,13.2460390258929,13.4691302094869,3978.28361346292,0.0,1.0
2016-03-31,13.86,13.95,13.86,13.9115,2610,12.8835158525527,12.9671750464004,12.8835158525527,12.9313875023656,2807.82050598653,0.0,1.0
2016-04-01,13.72,14.78,13.72,14.25,6436,12.7533793287895,13.7386987229963,12.7533793287895,13.2460390258929,6923.8056615055,0.0,1.0
2016-04-04,13.7,14.34,13.65,14.34,5073,12.7347883968234,13.3296982197407,12.688311066908,13.3296982197407,5457.49939726806,0.0,1.0
2016-04-05,13.69,13.69,13.69,13.69,119,12.7254929308403,12.7254929308403,12.7254929308403,12.7254929308403,128.019402380229,0.0,1.0
2016-04-06,13.52,13.65,13.5,13.65,4419,12.5674700091279,12.688311066908,12.5488790771617,12.688311066908,4753.93058082546,0.0,1.0
2016-04-07,13.48,13.57,12.4,13.2,9728,12.5302881451956,12.6139473390433,11.5263778190226,12.2700150976692,10465.3171962593,0.0,1.0
2016-04-08,13.21,13.52,13.21,13.52,40,12.2793105636523,12.5674700091279,12.2793105636523,12.5674700091279,43.0317318925139,0.0,1.0
2016-04-11,13.48,13.52,13.48,13.52,4,12.5302881451956,12.5674700091279,12.5302881451956,12.5674700091279,4.30317318925137,0.0,1.0
2016-04-12,13.32,13.45,13.0001,13.45,2585,12.3815606894662,12.5024017472463,12.0841987326674,12.5024017472463,2780.92567355372,0.0,1.0
2016-04-13,13.47,13.47,13.198,13.198,8707,12.5209926792125,12.5209926792125,12.2681560044726,12.2681560044726,9366.93223970294,0.0,1.0
2016-04-14,13.68,14.0,13.38,13.57,46755,12.7161974648572,13.0136523763159,12.4373334853647,12.6139473390433,50298.7156158622,0.0,1.0
2016-04-15,13.43,13.99,13.43,13.6534,2254,12.4838108152801,13.0043569103328,12.4838108152801,12.6914715253422,2424.83809214316,0.0,1.0
2016-04-18,13.91,14.45,13.29,13.29,9382,12.9299931824681,13.4319483455546,12.353674291517,12.353674291517,10093.0927153891,0.0,1.0
2016-04-19,13.9,13.91,13.63,13.63,18635,12.920697716485,12.9299931824681,12.6697201349418,12.6697201349418,20047.4080954249,0.0,1.0
2016-04-20,13.99,14.15,13.85,13.95,26098,13.0043569103328,13.1530843660621,12.8742203865696,12.9671750464004,28076.0534732706,0.0,1.0
2016-04-21,14.01,14.477,14.005,14.43,10427,13.0229478422989,13.4570461037089,13.0183001093074,13.4133574135884,11217.2967110811,0.0,1.0
2016-04-22,13.92,14.39,13.7499,14.39,2141,12.9392886484512,13.3761755496561,12.781172772079,13.3761755496561,2303.2734495468,0.0,1.0
2016-04-25,14.02,14.09,13.83,14.07,2899,13.032243308282,13.0973115701636,12.8556294546035,13.0787206381974,3118.72476890995,0.0,1.0
2016-04-26,14.01,14.2199,13.55,13.96,8502,13.0229478422989,13.2180596732839,12.5953564070771,12.9764705123835,9146.39461375385,0.0,1.0
2016-04-27,14.0,14.4623,13.51,14.2799,18897,13.0136523763159,13.4433817687138,12.5581745431448,13.2738324691823,20329.2659393208,0.0,1.0
2016-04-28,14.16,14.17,13.92,14.14,23307,13.1623798320452,13.1716752980283,12.9392886484512,13.143788900079,25073.5143804705,0.0,1.0
2016-04-29,14.35,14.9999,13.9573,14.18,158883,13.3389936857238,13.9431060199643,12.9739607365681,13.1809707640114,170925.266456956,0.0,1.0
2016-05-02,14.53,14.8281,14.53,14.6,6112,13.5063120734192,13.7834099143749,13.5063120734192,13.5713803353008,6575.24863317614,0.0,1.0
2016-05-03,15.0,15.0,14.09,14.56,16824,13.9431989746241,13.9431989746241,13.0973115701636,13.5341984713685,18099.1464339914,0.0,1.0
2016-05-04,15.34,15.47,14.88,14.99,18548,14.259244818049,14.380085875829,13.8316533828271,13.9339035086411,19953.8140785586,0.0,1.0
2016-05-05,15.31,15.45,14.72,15.29,6548,14.2313584200997,14.3614949438629,13.6829259270978,14.2127674881335,7044.29451080452,0.0,1.0
2016-05-06,15.25,15.4,15.19,15.31,57881,14.1755856242012,14.3150176139474,14.1198128283027,14.2313584200997,62267.9918417649,0.0,1.0
2016-05-09,15.11,15.31,14.9,15.31,10130,14.045449100438,14.2313584200997,13.8502443147933,14.2313584200997,10897.7861017792,0.0,1.0
2016-05-10,15.32,15.35,15.15,15.15,26217,14.2406538860828,14.268540284032,14.0826309643704,14.0826309643704,28204.0728756509,0.0,1.0
2016-05-11,15.07,15.3,14.6151,15.3,4869,14.0082672365057,14.2220629541166,13.5854164889353,14.2220629541166,5238.03756461626,0.0,1.0
2016-05-12,14.71,15.29,14.33,14.85,9626,13.6736304611147,14.2127674881335,13.3204027537576,13.8037669848779,10355.5862799335,0.0,1.0
2016-05-13,14.93,15.14,14.8548,15.02,4563,13.8781307127426,14.0733354983873,13.8082288085498,13.9617899065903,4908.8448156385,0.0,1.0
2016-05-16,14.62,15.1399,14.62,15.0,2027,13.589971267267,14.0732425437275,13.589971267267,13.9431989746241,2180.63301365314,0.0,1.0
2016-05-17,14.52,14.94,14.33,14.33,7298,13.4970166074362,13.8874261787256,13.3204027537576,13.3204027537576,7851.13948378913,0.0,1.0
2016-05-18,14.52,14.52,14.52,14.52,15,13.4970166074362,13.4970166074362,13.4970166074362,13.4970166074362,16.1368994596927,0.0,1.0
2016-05-19,14.52,14.52,14.52,14.52,172,13.4970166074362,13.4970166074362,13.4970166074362,13.4970166074362,185.036447137809,0.0,1.0
2016-05-20,14.73,14.95,14.55,14.7145,2125,13.6922213930809,13.8967216447087,13.5249030053854,13.6778134208071,2286.0607567898,0.0,1.0
2016-05-23,14.865,14.87,14.6,14.87,2807,13.8177101838525,13.8223579168441,13.5713803353008,13.8223579168441,3019.75178555716,0.0,1.0
2016-05-24,14.5,14.85,14.5,14.8499,2950,13.47842567547,13.8037669848779,13.47842567547,13.8036740302181,3173.5902270729,0.0,1.0
2016-05-25,15.0,15.0437,14.46,14.46,8578,13.9431989746241,13.9838201609702,13.4412438115377,13.4412438115377,9228.15490434962,0.0,1.0
2016-05-26,15.0,15.0,15.0,15.0,28,13.9431989746241,13.9431989746241,13.9431989746241,13.9431989746241,30.1222123247598,0.0,1.0
2016-05-27,14.7101,14.81,14.36,14.36,6322,13.6737234157746,13.7665851209456,13.3482891517068,13.3482891517068,6801.1652256118,0.0,1.0
2016-05-31,14.44,14.6,14.44,14.45,1023,13.4226528795715,13.5713803353008,13.4226528795715,13.4319483455546,1100.53654315104,0.0,1.0
2016-06-01,14.52,14.99,13.49,13.99,4204,13.4970166074362,13.9339035086411,12.5395836111786,13.0043569103328,4522.63502190319,0.0,1.0
2016-06-02,14.06,14.64,13.96,14.64,653,13.0694251722144,13.6085621992332,12.9764705123835,13.6085621992332,702.493023145287,0.0,1.0
2016-06-03,14.3,14.4381,14.0,14.4381,7581,13.2925163558083,13.4208867410347,13.0136523763159,13.4208867410347,8155.58898692872,0.0,1.0
2016-06-06,14.51,14.93,14.5,14.5,668,13.4877211414531,13.8781307127426,13.47842567547,13.47842567547,718.62992260498,0.0,1.0
2016-06-07,14.4,14.72,13.63,14.53,26614,13.3854710156392,13.6829259270978,12.6697201349418,13.5063120734192,28631.162814684,0.0,1.0
2016-06-08,14.48,15.05,14.37,14.91,103151,13.5249030053854,14.057305955183,13.4221585764771,13.9265403183906,110435.282190583,0.07,1.0
2016-06-09,15.18,15.2,14.5,14.52,9180,14.1787311893474,14.1974119946035,13.5435838106415,13.5622646158975,9828.27011380938,0.0,1.0
2016-06-10,15.24,15.24,15.02,15.24,2885,14.2347736051156,14.2347736051156,14.029284747299,14.2347736051156,3088.73194753159,0.0,1.0
2016-06-13,15.24,15.24,15.01,15.04,2842,14.2347736051156,14.2347736051156,14.0199443446709,14.047965552555,3042.69538817497,0.0,1.0
2016-06-14,15.45,15.5,14.98,15.1,10659,14.4309220603042,14.4776240734443,13.9919231367868,14.1040079683232,11411.7136321453,0.0,1.0
2016-06-15,15.4,15.5,14.5564,15.5,15472,14.384220047164,14.4776240734443,13.5962636814636,14.4776240734443,16564.5964271088,0.0,1.0
2016-06-16,15.45,15.67,15.257,15.45,18786,14.4309220603042,14.6364109181208,14.2506522895832,14.4309220603042,20112.6233505471,0.0,1.0
2016-06-17,15.43,15.55,15.303,15.5,9700,14.4122412550481,14.5243260865845,14.2936181416722,14.4776240734443,10384.9912967267,0.0,1.0
2016-06-20,15.43,15.43,15.43,15.43,200,14.4122412550481,14.4122412550481,14.4122412550481,14.4122412550481,214.123531891272,0.0,1.0
2016-06-21,14.98,15.4,14.98,15.14,5258,13.9919231367868,14.384220047164,13.9919231367868,14.1413695788353,5629.30765342155,0.0,1.0
2016-06-22,14.98,14.98,14.98,14.98,170,13.9919231367868,13.9919231367868,13.9919231367868,13.9919231367868,182.005002107582,0.0,1.0
2016-06-23,15.15,15.419,15.05,15.2,1393,14.1507099814633,14.4019668121573,14.057305955183,14.1974119946035,1491.37039962271,0.0,1.0
2016-06-24,15.12,15.2044,15.0,15.0,1019,14.1226887735792,14.2015217717598,14.0106039420429,14.0106039420429,1090.95939498603,0.0,1.0
2016-06-27,15.14,15.25,15.1,15.1,2069,14.1413695788353,14.2441140077436,14.1040079683232,14.1040079683232,2215.10793741521,0.0,1.0
2016-06-28,15.4,15.4,15.2033,15.2033,1893,14.384220047164,14.384220047164,14.2004943274707,14.2004943274707,2026.67922935089,0.0,1.0
2016-06-29,15.49,15.49,15.4001,15.4001,658,14.4682836708163,14.4682836708163,14.3843134511903,14.3843134511903,704.466419922284,0.0,1.0
2016-06-30,15.22,15.68,15.136,15.68,3012,14.2160927998595,14.6457513207488,14.1376334177841,14.6457513207488,3224.70039028256,0.0,1.0
2016-07-01,15.5,15.5,14.3307,15.1999,10179,14.4776240734443,14.4776240734443,13.3854507941489,14.1973185905772,10897.8171556063,0.0,1.0
2016-07-05,15.2,15.49,15.2,15.46,2422,14.1974119946035,14.4682836708163,14.1974119946035,14.4402624629322,2593.0359712033,0.0,1.0
2016-07-06,15.26,15.55,15.1069,15.25,4464,14.2534544103716,14.5243260865845,14.1104528461365,14.2441140077436,4779.2372318132,0.0,1.0
2016-07-07,15.53,15.54,14.6593,15.48,6237,14.5056452813284,14.5149856839564,13.692376424506,14.4589432681883,6677.44234202932,0.0,1.0
2016-07-08,15.8,15.8,15.67,15.68,15780,14.7578361522852,14.7578361522852,14.6364109181208,14.6457513207488,16894.3466662213,0.0,1.0
2016-07-11,15.75,15.9,15.75,15.76,8955,14.711134139145,14.8512401785655,14.711134139145,14.7204745417731,9587.38114043172,0.0,1.0
2016-07-12,15.8,15.8,15.7839,15.7839,832,14.7578361522852,14.7578361522852,14.7427981040541,14.7427981040541,890.75389266769,0.0,1.0
2016-07-13,15.7,15.8,15.415,15.67,3877,14.6644321260049,14.7578361522852,14.3982306511061,14.6364109181208,4150.7846657123,0.0,1.0
2016-07-14,15.8,15.805,15.61,15.677,5619,14.7578361522852,14.7625063535992,14.5803685023526,14.6429491999604,6015.80062848527,0.0,1.0
2016-07-15,15.79,15.8,15.7805,15.7805,1604,14.7484957496572,14.7578361522852,14.7396223671605,14.7396223671605,1717.27072576799,0.0,1.0
2016-07-18,15.79,15.79,15.79,15.79,0,14.7484957496572,14.7484957496572,14.7484957496572,14.7484957496572,0,0.0,1.0
2016-07-19,15.66,15.7,15.55,15.55,579,14.6270705154928,14.6644321260049,14.5243260865845,14.5243260865845,619.887624825231,0.0,1.0
2016-07-20,15.66,15.66,15.66,15.66,0,14.6270705154928,14.6270705154928,14.6270705154928,14.6270705154928,0,0.0,1.0
2016-07-21,15.6501,15.68,15.6501,15.68,540,14.617823516891,14.6457513207488,14.617823516891,14.6457513207488,578.133536106435,0.0,1.0
2016-07-22,15.7545,15.7545,15.7545,15.7545,492,14.7153373203277,14.7153373203277,14.7153373203277,14.7153373203277,526.743888452527,0.0,1.0
2016-07-25,15.8999,15.9,15.49,15.9,3091,14.8511467745392,14.8512401785655,14.4682836708163,14.8512401785655,3309.2791853796,0.0,1.0
2016-07-26,16.0,16.15,15.8,15.8,36331,14.9446442048458,15.0847502442662,14.7578361522852,14.7578361522852,38896.6101857089,0.0,1.0
2016-07-27,16.0,16.0,15.94,15.97,12444,14.9446442048458,14.9446442048458,14.8886017890776,14.9166229969617,13322.7661542749,0.0,1.0
2016-07-28,16.17,16.17,16.0308,16.15,1671,15.1034310495222,15.1034310495222,14.9734126449401,15.0847502442662,1789.00210895158,0.0,1.0
2016-07-29,15.89,16.0,15.834,15.8992,3135,14.8418997759374,14.9446442048458,14.7895935212205,14.8504929463552,3356.38636239569,0.0,1.0
2016-08-01,15.63,15.995,15.63,15.8,797,14.5990493076087,14.9399740035317,14.5990493076087,14.7578361522852,853.282274586718,0.0,1.0
2016-08-02,15.65,15.65,15.111,15.111,1100,14.6177301128648,14.6177301128648,14.114282411214,14.114282411214,1177.67942540199,0.0,1.0
2016-08-03,15.71,15.96,15.61,15.96,7003,14.6737725286329,14.9072825943336,14.5803685023526,14.9072825943336,7497.53546917289,0.0,1.0
2016-08-04,15.9,15.9,15.83,15.86,802,14.8512401785655,14.8512401785655,14.7858573601693,14.8138785680534,858.635362883998,0.0,1.0
2016-08-05,16.0,16.0,15.92,15.92,331,14.9446442048458,14.9446442048458,14.8699209838215,14.8699209838215,354.374445280054,0.0,1.0
2016-08-08,16.15,16.15,16.0,16.0,3592,15.0847502442662,15.0847502442662,14.9446442048458,14.9446442048458,3845.65863276724,0.0,1.0
2016-08-09,16.15,16.15,15.7501,15.78,5383,15.0847502442662,15.0847502442662,14.7112275431713,14.7391553470291,5763.13486085357,0.0,1.0
2016-08-10,16.15,16.15,16.15,16.15,113,15.0847502442662,15.0847502442662,15.0847502442662,15.0847502442662,120.979795518568,0.0,1.0
2016-08-11,16.4,16.41,16.24,16.25,18175,15.3182603099669,15.3276007125949,15.1688138679184,15.1781542705465,19458.4759606193,0.0,1.0
2016-08-12,16.4,16.4,16.4,16.4,54,15.3182603099669,15.3182603099669,15.3182603099669,15.3182603099669,57.8133536106434,0.0,1.0
2016-08-15,16.0,16.082,15.75,15.75,692,14.9446442048458,15.0212355063956,14.711134139145,14.711134139145,740.867420343798,0.0,1.0
2016-08-16,15.9999,15.9999,15.84,15.84,536,14.9445508008195,14.9445508008195,14.7951977627973,14.7951977627973,573.851065468607,0.0,1.0
2016-08-17,15.65,15.9999,15.412,15.505,6597,14.6177301128648,14.9445508008195,14.3954285303177,14.4822942747583,7062.86469943358,0.0,1.0
2016-08-18,15.65,15.65,15.65,15.65,291,14.6177301128648,14.6177301128648,14.6177301128648,14.6177301128648,311.549738901799,0.0,1.0
2016-08-19,15.94,15.94,15.126,15.6499,5433,14.8886017890776,14.8886017890776,14.1282930151561,14.6176367088385,5816.66574382639,0.0,1.0
2016-08-22,16.02,16.03,15.78,15.87,4550,14.9633250101018,14.9726654127298,14.7391553470291,14.8232189706814,4871.31035052644,0.0,1.0
2016-08-23,16.0,16.0,15.52,15.99,13366,14.9446442048458,14.9446442048458,14.4963048787004,14.9353038022177,14309.8756362936,0.0,1.0
2016-08-24,15.45,15.7011,15.2,15.5,12096,14.4309220603042,14.665459570294,14.1974119946035,14.4776240734443,12950.1912087841,0.0,1.0
2016-08-25,15.36,15.4013,15.0,15.01,5608,14.3468584366519,14.3854342995057,14.0106039420429,14.0199443446709,6004.02383423127,0.0,1.0
2016-08-26,14.73,15.2,14.448,15.2,8213,13.7584130710861,14.1974119946035,13.4950137169757,14.1974119946035,8792.98283711509,0.0,1.0
2016-08-29,14.93,15.31,14.93,15.31,711,13.9452211236467,14.3001564235118,13.9452211236467,14.3001564235118,761.209155873471,0.0,1.0
2016-08-30,14.7,14.7,14.7,14.7,24,13.730391863202,13.730391863202,13.730391863202,13.730391863202,25.6948238269527,0.0,1.0
2016-08-31,14.71,14.93,14.71,14.93,6,13.7397322658301,13.9452211236467,13.7397322658301,13.9452211236467,6.42370595673814,0.0,1.0
2016-09-01,15.26,15.26,14.86,14.86,10,14.2534544103716,14.2534544103716,13.8798383052505,13.8798383052505,10.7061765945636,0.0,1.0
2016-09-02,15.1,15.25,15.1,15.25,78,14.1040079683232,14.2441140077436,14.1040079683232,14.2441140077436,83.5081774375959,0.0,1.0
2016-09-06,15.32,16.0,15.18,15.18,1963,14.3094968261398,14.9446442048458,14.1787311893474,14.1787311893474,2101.62246551283,0.0,1.0
2016-09-07,15.61,16.0,15.32,15.32,3835,14.5803685023526,14.9446442048458,14.3094968261398,14.3094968261398,4105.81872401515,0.0,1.0
2016-09-08,15.66,16.0,14.6801,14.6801,10405,14.6270705154928,14.9446442048458,13.7118044619723,13.7118044619723,11139.7767466434,0.0,1.0
2016-09-09,15.3224,15.7,15.305,15.7,1793,14.3117385227705,14.6644321260049,14.2954862221978,14.6644321260049,1919.61746340526,0.0,1.0
2016-09-12,15.455,15.66,15.1201,15.39,2447,14.4355922616182,14.6270705154928,14.1227821776055,14.374879644536,2619.80141268971,0.0,1.0
2016-09-13,15.1395,15.1395,15.1395,15.1395,206,14.1409025587039,14.1409025587039,14.1409025587039,14.1409025587039,220.54723784801,0.0,1.0
2016-09-14,15.38,15.6,15.06,15.6,4600,14.4309220603042,14.6373461730003,14.1306688054734,14.6373461730003,4902.52803697206,0.07,1.0
2016-09-15,15.38,15.38,15.38,15.38,13,14.4309220603042,14.4309220603042,14.4309220603042,14.4309220603042,13.8549705392689,0.0,1.0
2016-09-16,15.06,15.25,15.01,15.01,4633,14.1306688054734,14.3089441755292,14.0837542344061,14.0837542344061,4937.69834680252,0.0,1.0
2016-09-19,15.19,15.19,14.75,15.15,3336,14.2526466902484,14.2526466902484,13.8397984648561,14.2151150333946,3555.39859376931,0.0,1.0
2016-09-20,15.2,15.22,14.696,15.03,4142,14.2620296044619,14.2807954328888,13.7891307281034,14.102520062833,4414.40676720397,0.0,1.0
2016-09-21,15.3,15.3,15.1202,15.29,443,14.3558587465965,14.3558587465965,14.1871539490385,14.346475832383,472.134765299701,0.0,1.0
2016-09-22,15.1,15.4,14.92,15.22,6323,14.1682004623273,14.4496878887311,13.9993080064849,14.2807954328888,6738.84451690746,0.0,1.0
2016-09-23,15.12,15.12,15.12,15.12,369,14.1869662907542,14.1869662907542,14.1869662907542,14.1869662907542,393.268009922324,0.0,1.0
2016-09-26,14.99,15.0,14.99,15.0,1377,14.0649884059792,14.0743713201926,14.0649884059792,14.0743713201926,1467.56111019794,0.0,1.0
2016-09-27,14.99,14.99,14.99,14.99,167,14.0649884059792,14.0649884059792,14.0649884059792,14.0649884059792,177.983083081377,0.0,1.0
2016-09-28,14.81,14.95,14.67,14.95,2221,13.8960959501369,14.0274567491253,13.7647351511484,14.0274567491253,2367.06842828586,0.0,1.0
2016-09-29,14.5,14.5,14.5,14.5,108,13.6052256095196,13.6052256095196,13.6052256095196,13.6052256095196,115.102832172387,0.0,1.0
2016-09-30,14.8,14.8,14.72,14.72,406,13.8867130359234,13.8867130359234,13.8116497222157,13.8116497222157,432.701387611013,0.0,1.0
2016-10-03,14.96,15.0,14.72,14.91,1725,14.0368396633388,14.0743713201926,13.8116497222157,13.9899250922715,1838.44801386452,0.0,1.0
2016-10-04,14.66,14.66,14.66,14.66,352,13.7553522369349,13.7553522369349,13.7553522369349,13.7553522369349,375.14997152482,0.0,1.0
2016-10-05,14.6001,14.93,14.6001,14.93,621,13.6991485807963,14.0086909206984,13.6991485807963,14.0086909206984,661.841284991229,0.0,1.0
2016-10-06,14.62,14.92,14.476,14.85,10459,13.7178205800811,13.9993080064849,13.5827066154072,13.9336276069907,11146.8566823241,0.0,1.0
2016-10-07,14.68,14.74,14.61,14.74,1009,13.7741180653619,13.8304155506426,13.7084376658676,13.8304155506426,1075.35886724017,0.0,1.0
2016-10-10,14.69,14.71,14.48,14.71,2965,13.7835009795753,13.8022668080023,13.5864597810926,13.8022668080023,3159.99904991787,0.0,1.0
2016-10-11,14.69,14.69,14.69,14.69,19,13.7835009795753,13.7835009795753,13.7835009795753,13.7835009795753,20.2495723266238,0.0,1.0
2016-10-12,14.69,14.69,14.69,14.69,0,13.7835009795753,13.7835009795753,13.7835009795753,13.7835009795753,0,0.0,1.0
2016-10-13,14.52,14.95,14.52,14.95,1223,13.6239914379465,14.0274567491253,13.6239914379465,14.0274567491253,1303.43299765583,0.0,1.0
2016-10-14,14.52,14.52,14.52,14.52,2,13.6239914379465,13.6239914379465,13.6239914379465,13.6239914379465,2.13153392911829,0.0,1.0
2016-10-17,14.5,14.5,14.4,14.4,500,13.6052256095196,13.6052256095196,13.5113964673849,13.5113964673849,532.883482279571,0.0,1.0
2016-10-18,15.2,15.2,14.4,14.4,1004,14.2620296044619,14.2620296044619,13.5113964673849,13.5113964673849,1070.03003241738,0.0,1.0
2016-10-19,14.45,14.95,14.45,14.95,688,13.5583110384522,14.0274567491253,13.5583110384522,14.0274567491253,733.247671616694,0.0,1.0
2016-10-20,14.7,14.8,14.5,14.5,1972,13.7928838937888,13.8867130359234,13.6052256095196,13.6052256095196,2101.69245411063,0.0,1.0
2016-10-21,14.9,14.9,14.8,14.8,342,13.980542178058,13.980542178058,13.8867130359234,13.8867130359234,364.492301879228,0.0,1.0
2016-10-24,14.9,14.9,14.9,14.9,53,13.980542178058,13.980542178058,13.980542178058,13.980542178058,56.4856491216348,0.0,1.0
2016-10-25,14.495,14.54,14.495,14.54,2064,13.6005341524128,13.6427572663734,13.6005341524128,13.6427572663734,2199.74301485008,0.0,1.0
2016-10-26,14.4216,14.5578,14.4,14.5578,3212,13.531663562086,13.6594588536734,13.5113964673849,13.6594588536734,3423.24349016398,0.0,1.0
2016-10-27,14.7,14.7,14.405,14.675,1821,13.7928838937888,13.7928838937888,13.5160879244917,13.7694266082551,1940.7616424622,0.0,1.0
2016-10-28,14.598,14.7435,14.598,14.7435,980,13.6971781688115,13.8336995706173,13.6971781688115,13.8336995706173,1044.45162526796,0.0,1.0
2016-10-31,14.55,14.6,14.55,14.6,191,13.6521401805869,13.6990547516542,13.6521401805869,13.6990547516542,203.561490230796,0.0,1.0
2016-11-01,14.55,14.55,14.55,14.55,50,13.6521401805869,13.6521401805869,13.6521401805869,13.6521401805869,53.2883482279571,0.0,1.0
2016-11-02,14.55,14.6,14.55,14.6,58,13.6521401805869,13.6990547516542,13.6521401805869,13.6990547516542,61.8144839444303,0.0,1.0
2016-11-03,14.5001,14.5444,14.5001,14.5001,1689,13.6053194386617,13.6468857486273,13.6053194386617,13.6053194386617,1800.08040314039,0.0,1.0
2016-11-04,14.4,14.5,14.4,14.5,619,13.5113964673849,13.6052256095196,13.5113964673849,13.6052256095196,659.709751062113,0.0,1.0
2016-11-07,13.75,14.55,13.6,14.5,99389,12.9015070435099,13.6521401805869,12.760763330308,13.6052256095196,105925.512840569,0.0,1.0
2016-11-08,14.55,14.55,14.5,14.55,942,13.6521401805869,13.6521401805869,13.6052256095196,13.6521401805869,1003.95248061471,0.0,1.0
2016-11-09,14.4606,14.5276,14.25,14.5276,3223,13.5682569275185,13.6311224527487,13.370652754183,13.6311224527487,3434.96692677413,0.0,1.0
2016-11-10,14.0,14.35,13.655,14.3,2650,13.1360798988465,13.4644818963176,12.812369358482,13.4175673252503,2824.28245608173,0.0,1.0
2016-11-11,14.25,14.25,14.05,14.05,260,13.370652754183,13.370652754183,13.1829944699138,13.1829944699138,277.099410785378,0.0,1.0
2016-11-14,14.25,14.25,14.25,14.25,9,13.370652754183,13.370652754183,13.370652754183,13.370652754183,9.59190268103231,0.0,1.0
2016-11-15,14.2643,14.3,14.25,14.2501,2310,13.3840703215083,13.4175673252503,13.370652754183,13.3707465833251,2461.92168813162,0.0,1.0
2016-11-16,14.05,14.2641,14.05,14.25,4556,13.1829944699138,13.383882663224,13.1829944699138,13.370652754183,4855.63429053146,0.0,1.0
2016-11-17,13.75,14.05,13.65,14.05,1273,12.9015070435099,13.1829944699138,12.8076779013753,13.1829944699138,1356.72134588379,0.0,1.0
2016-11-18,14.0,14.0,13.75,13.75,103,13.1360798988465,13.1360798988465,12.9015070435099,12.9015070435099,109.773997349592,0.0,1.0
2016-11-21,13.8,13.8,13.8,13.8,49,12.9484216145772,12.9484216145772,12.9484216145772,12.9484216145772,52.2225812633982,0.0,1.0
2016-11-22,13.6425,13.65,13.3,13.6,14375,12.8006407157152,12.8076779013753,12.4792759039041,12.760763330308,15320.4001155377,0.0,1.0
2016-11-23,13.4,13.65,12.5,13.5,22161,12.5731050460388,12.8076779013753,11.7286427668272,12.6669341881734,23618.4617015951,0.0,1.0
2016-11-25,13.4,13.4,13.4,13.4,168,12.5731050460388,12.5731050460388,12.5731050460388,12.5731050460388,179.048850045936,0.0,1.0
2016-11-28,13.0,13.0,12.95,12.95,381,12.1977884775003,12.1977884775003,12.150873906433,12.150873906433,406.057213497034,0.0,1.0
2016-11-29,13.187,13.187,13.037,13.05,1215,12.373248973292,12.373248973292,12.2325052600901,12.2447030485676,1294.90686193936,0.0,1.0
2016-11-30,13.187,13.187,13.187,13.187,12,12.373248973292,12.373248973292,12.373248973292,12.373248973292,12.7892035747098,0.0,1.0
2016-12-01,12.982,13.05,12.9,13.0,4013,12.1808992319161,12.2447030485676,12.1039593353657,12.1977884775003,4276.92282877583,0.0,1.0
2016-12-02,13.1,13.1999,12.95,13.1,1619,12.2916176196349,12.3853529326274,12.150873906433,12.2916176196349,1725.47671562126,0.0,1.0
2016-12-05,13.1,13.35,13.1,13.2806,3435,12.2916176196349,12.5261904749715,12.2916176196349,12.46107305033,3660.90952326067,0.0,1.0
2016-12-06,13.05,13.5,12.95,12.95,756,12.2447030485676,12.6669341881734,12.150873906433,12.150873906433,805.719825206714,0.0,1.0
2016-12-07,13.6,13.6,13.05,13.258,12820,12.760763330308,12.760763330308,12.2447030485676,12.4398676642076,13663.1324856482,0.0,1.0
2016-12-08,13.9,14.1,13.2,13.2,9493,13.0422507567118,13.2299090409811,12.3854467617695,12.3854467617695,10117.32579456,0.0,1.0
2016-12-09,13.5,13.5,13.4,13.4,207,12.6669341881734,12.6669341881734,12.5731050460388,12.5731050460388,220.613761663743,0.0,1.0
2016-12-12,14.4,14.4,14.1,14.1,149,13.5770768668792,13.5770768668792,13.2942210988192,13.2942210988192,158.031071123573,0.07,1.0
2016-12-13,13.85,14.0997,13.5,13.5,6580,13.0585079587692,13.2939382430511,12.7285095626992,12.7285095626992,6978.82179861148,0.0,1.0
2016-12-14,13.825,13.9999,13.5501,13.9999,10405,13.0349366447642,13.1998415575432,12.7757464759652,13.1998415575432,11035.6596982603,0.0,1.0
2016-12-15,13.825,13.825,13.825,13.825,9,13.0349366447642,13.0349366447642,13.0349366447642,13.0349366447642,9.54550094035005,0.0,1.0
2016-12-16,13.8,13.887,13.685,13.685,476,13.0113653307592,13.0933935034966,12.9029372863362,12.9029372863362,504.850938622958,0.0,1.0
2016-12-19,13.5709,13.5709,13.5709,13.5709,679,12.7953578092174,12.7953578092174,12.7953578092174,12.7953578092174,720.155015388631,0.0,1.0
2016-12-20,14.3,14.3,13.75,14.0,4701,13.4827916108592,13.4827916108592,12.9642227027492,13.1999358427992,4985.9333245095,0.0,1.0
2016-12-21,14.395,14.45,13.74,13.74,1373,13.5723626040782,13.6242194948892,12.9547941771472,12.9547941771472,1456.21919901118,0.0,1.0
2016-12-22,13.95,14.25,13.95,14.25,3210,13.1527932147892,13.4356489828492,13.1527932147892,13.4356489828492,3404.56200205818,0.0,1.0
2016-12-23,14.25,14.25,14.25,14.25,329,13.4356489828492,13.4356489828492,13.4356489828492,13.4356489828492,348.941089930573,0.0,1.0
2016-12-27,13.85,13.9,13.8,13.85,5678,13.0585079587692,13.1056505867792,13.0113653307592,13.0585079587692,6022.15048214529,0.0,1.0
2016-12-28,13.7501,13.8769,13.68,13.75,11185,12.9643169880052,13.0838706926386,12.8982230235352,12.9642227027492,11862.9364464239,0.0,1.0
2016-12-29,14.25,14.25,13.7,13.7,934,13.4356489828492,13.4356489828492,12.9170800747392,12.9170800747392,990.610875365214,0.0,1.0
2016-12-30,14.25,14.25,14.25,14.25,592,13.4356489828492,13.4356489828492,13.4356489828492,13.4356489828492,627.881839631913,0.0,1.0
2017-01-03,13.4,14.25,13.4,14.2,8926,12.6342243066792,13.4356489828492,12.6342243066792,13.3885063548392,9467.01571039608,0.0,1.0
2017-01-04,13.55,13.9,13.45,13.45,1414,12.7756521907092,13.1056505867792,12.6813669346892,12.6813669346892,1499.70425885055,0.0,1.0
2017-01-05,13.6,13.6,13.6,13.6,545,12.8227948187192,12.8227948187192,12.8227948187192,12.8227948187192,578.033112498976,0.0,1.0
2017-01-06,13.55,13.85,13.55,13.85,1882,12.7756521907092,13.0585079587692,12.7756521907092,13.0585079587692,1996.07030774876,0.0,1.0
2017-01-09,13.549,13.55,13.5,13.5,2531,12.774709338149,12.7756521907092,12.7285095626992,12.7285095626992,2684.40698666956,0.0,1.0
2017-01-10,13.7,13.7,13.6,13.6,7,12.9170800747392,12.9170800747392,12.8227948187192,12.8227948187192,7.42427850916115,0.0,1.0
2017-01-11,13.549,13.549,13.549,13.549,8,12.774709338149,12.774709338149,12.774709338149,12.774709338149,8.48488972475561,0.0,1.0
2017-01-12,13.802,13.802,13.6187,13.7,7473,13.0132510358796,13.0132510358796,12.840426161595,12.9170800747392,7925.94761413733,0.0,1.0
2017-01-13,13.9255,14.0,13.815,13.815,5690,13.1296933270643,13.1999358427992,13.0255081191622,13.0255081191622,6034.87781673242,0.0,1.0
2017-01-17,13.95,14.1,13.75,13.75,9755,13.1527932147892,13.2942210988192,12.9642227027492,12.9642227027492,10346.2624081239,0.0,1.0
2017-01-18,13.95,14.0346,13.85,13.85,1689,13.1527932147892,13.2325585413821,13.0585079587692,13.0585079587692,1791.37234313902,0.0,1.0
2017-01-19,14.2,14.2,14.2,14.2,108,13.3885063548392,13.3885063548392,13.3885063548392,13.3885063548392,114.5460112842,0.0,1.0
2017-01-20,13.991,14.0,13.9499,14.0,3228,13.1914501697574,13.1999358427992,13.1526989295332,13.1999358427992,3423.65300393888,0.0,1.0
2017-01-23,14.0,14.0,13.995,14.0,2849,13.1999358427992,13.1999358427992,13.1952215799982,13.1999358427992,3021.68135322859,0.0,1.0
2017-01-24,13.85,13.9,13.85,13.9,4,13.0585079587692,13.1056505867792,13.0585079587692,13.1056505867792,4.2424448623778,0.0,1.0
2017-01-25,13.95,14.0,13.85,13.85,122,13.1527932147892,13.1999358427992,13.0585079587692,13.0585079587692,129.394568302523,0.0,1.0
2017-01-26,13.9861,14.0,13.85,13.85,1305,13.1868301922124,13.1999358427992,13.0585079587692,13.0585079587692,1384.09763635076,0.0,1.0
2017-01-27,14.1,14.15,13.95,13.95,14864,13.2942210988192,13.3413637268292,13.1527932147892,13.1527932147892,15764.9251085959,0.0,1.0
2017-01-30,13.45,13.9992,13.45,13.7648,10297,12.6813669346892,13.199181560751,12.6813669346892,12.9781769206402,10921.1136869761,0.0,1.0
2017-01-31,13.8649,13.95,13.8,13.8,60469,13.0725564619162,13.1527932147892,13.0113653307592,13.0113653307592,64134.0995957807,0.0,1.0
2017-02-01,13.95,13.95,13.4645,13.4645,1164,13.1527932147892,13.1527932147892,12.6950382968121,12.6950382968121,1234.55145495194,0.0,1.0
2017-02-02,13.9,14.0,13.7001,13.95,58008,13.1056505867792,13.1999358427992,12.9171743599952,13.1527932147892,61523.9353942028,0.0,1.0
2017-02-03,13.75,13.75,13.75,13.75,30497,12.9642227027492,12.9642227027492,12.9642227027492,12.9642227027492,32345.460241984,0.0,1.0
2017-02-06,13.85,13.85,13.85,13.85,26334,13.0585079587692,13.0585079587692,13.0585079587692,13.0585079587692,27930.1357514642,0.0,1.0
2017-02-07,13.7,13.9,13.7,13.85,1513,12.9170800747392,13.1056505867792,12.9170800747392,13.0585079587692,1604.7047691944,0.0,1.0
2017-02-08,13.9,13.9,13.7345,13.85,2839,13.1056505867792,13.1056505867792,12.9496084880661,13.0585079587692,3011.07524107264,0.0,1.0
2017-02-09,14.05,14.05,13.6457,13.6457,6768,13.2470784708092,13.2470784708092,12.8658831807204,12.8658831807204,7178.21670714323,0.0,1.0
2017-02-10,14.05,14.05,13.85,13.85,883,13.2470784708092,13.2470784708092,13.0585079587692,13.0585079587692,936.519703369899,0.0,1.0
2017-02-13,13.6146,13.6146,13.6146,13.6146,700,12.8365604660981,12.8365604660981,12.8365604660981,12.8365604660981,742.427850916117,0.0,1.0
2017-02-14,13.85,13.85,13.715,13.715,7276,13.0585079587692,13.0585079587692,12.9312228631422,12.9312228631422,7717.00720466522,0.0,1.0
2017-02-15,13.55,13.75,13.55,13.6,11692,12.7756521907092,12.9642227027492,12.7756521907092,12.8227948187192,12400.6663327303,0.0,1.0
2017-02-16,13.6204,13.75,13.5969,13.6,7779,12.8420290109473,12.9642227027492,12.8198719757826,12.8227948187192,8250.49464610922,0.0,1.0
2017-02-17,13.65,13.65,13.65,13.65,1311,12.8699374467292,12.8699374467292,12.8699374467292,12.8699374467292,1390.46130364433,0.0,1.0
2017-02-21,13.65,13.65,13.6,13.65,9337,12.8699374467292,12.8699374467292,12.8227948187192,12.8699374467292,9902.92692000539,0.0,1.0
2017-02-22,13.65,13.65,13.65,13.65,368,12.8699374467292,12.8699374467292,12.8699374467292,12.8699374467292,390.304927338758,0.0,1.0
2017-02-23,13.65,13.65,13.6,13.6,8866,12.8699374467292,12.8699374467292,12.8227948187192,12.8227948187192,9403.3790374604,0.0,1.0
2017-02-24,13.55,13.85,13.55,13.65,18800,12.7756521907092,13.0585079587692,12.7756521907092,12.8699374467292,19939.4908531757,0.0,1.0
2017-02-27,13.65,13.8,13.5,13.65,2200,12.8699374467292,13.0113653307592,12.7285095626992,12.8699374467292,2333.34467430779,0.0,1.0
2017-02-28,13.55,13.65,13.5,13.5,1161,12.7756521907092,12.8699374467292,12.7285095626992,12.7285095626992,1231.36962130516,0.0,1.0
2017-03-01,13.5,13.65,13.5,13.65,1110,12.7285095626992,12.8699374467292,12.7285095626992,12.8699374467292,1177.27844930984,0.0,1.0
2017-03-02,13.5,13.5,13.5,13.5,400,12.7285095626992,12.7285095626992,12.7285095626992,12.7285095626992,424.244486237781,0.0,1.0
2017-03-03,13.5,13.5,13.5,13.5,1700,12.7285095626992,12.7285095626992,12.7285095626992,12.7285095626992,1803.03906651057,0.0,1.0
2017-03-06,13.45,13.45,13.3,13.45,4167,12.6813669346892,12.6813669346892,12.5399390506592,12.6813669346892,4419.56693538208,0.0,1.0
2017-03-07,13.3008,13.6,13.3,13.6,460,12.5406933327074,12.8227948187192,12.5399390506592,12.8227948187192,487.881159173447,0.0,1.0
2017-03-08,13.0,13.384,12.85,13.2208,3474,12.2570832825993,12.619138665716,12.1156553985693,12.4652651278914,3684.5633629751,0.0,1.0
2017-03-09,13.05,13.1,12.9,12.9,16186,12.3042259106092,12.3513685386192,12.1627980265793,12.1627980265793,17167.0531356118,0.0,1.0
2017-03-10,12.85,13.3,12.85,12.85,4372,12.1156553985693,12.5399390506592,12.1156553985693,12.1156553985693,4636.99223457892,0.0,1.0
2017-03-13,12.85,12.85,12.85,12.85,41,12.1156553985693,12.1156553985693,12.1156553985693,12.1156553985693,43.4850598393723,0.0,1.0
2017-03-14,13.5795,13.5795,13.1357,13.1357,1168,12.8034663412351,12.8034663412351,12.3850283750184,12.3850283750184,1238.79389981432,0.0,1.0
2017-03-15,13.45,13.65,13.4088,13.5999,6470,12.6813669346892,12.8699374467292,12.642521409209,12.8227005334632,6862.1545648961,0.0,1.0
2017-03-16,13.3,13.3,13.3,13.3,151,12.5399390506592,12.5399390506592,12.5399390506592,12.5399390506592,160.152293554762,0.0,1.0
2017-03-17,15.55,15.55,13.3,13.6,167900,14.6613573111091,14.6613573111091,12.5399390506592,12.8227948187192,178076.623098308,0.0,1.0
2017-03-20,14.85,15.2499,14.7,14.85,26410,14.0013605189691,14.3784072577931,13.8599326349392,14.0013605189691,28010.7422038495,0.0,1.0
2017-03-21,14.475,14.7001,14.4,14.7,24285,13.7137904881082,13.9270529571149,13.6427345788434,13.9269582159026,25632.9842070157,0.07,1.0
2017-03-22,14.35,14.6,14.35,14.45,9424,13.5953639726668,13.8322170035495,13.5953639726668,13.6901051850199,9947.09669206988,0.0,1.0
2017-03-23,14.35,14.4,14.2,14.3,4899,13.5953639726668,13.6427345788434,13.4532521541372,13.5479933664903,5170.92812971672,0.0,1.0
2017-03-24,14.45,14.7,13.7,14.575,38565,13.6901051850199,13.9269582159026,12.9795460923718,13.8085317004612,40705.6222336242,0.0,1.0
2017-03-27,14.45,14.7,14.15,14.45,12105,13.6901051850199,13.9269582159026,13.4058815479607,13.6901051850199,12776.9105960851,0.0,1.0
2017-03-28,14.9,14.95,13.75,14.3,67496,14.1164406406087,14.1638112467853,13.0269166985483,13.5479933664903,71242.491333611,0.0,1.0
2017-03-29,15.2,15.65,15.15,15.5,47288,14.400664277668,14.8269997332568,14.3532936714914,14.6848879147272,49912.8086136035,0.0,1.0
2017-03-30,14.7,15.3,14.7,15.3,8398,13.9269582159026,14.4954054900211,13.9269582159026,14.4954054900211,8864.14664898161,0.0,1.0
2017-03-31,15.25,15.2999,15.1,15.2,5657,14.4480348838445,14.4953107488087,14.3059230653149,14.400664277668,5971.00233308992,0.0,1.0
2017-04-03,14.6,15.2,14.6,15.2,1752,13.8322170035495,14.400664277668,13.8322170035495,14.400664277668,1849.24802679398,0.0,1.0
2017-04-04,14.7,14.95,14.5,14.6,13354,13.9269582159026,14.1638112467853,13.7374757911964,13.8322170035495,14095.238669981,0.0,1.0
2017-04-05,14.75,14.85,13.9,14.75,76411,13.9743288220791,14.0690700344322,13.169028517078,13.9743288220791,80652.3350315952,0.0,1.0
2017-04-06,14.55,14.9,14.4,14.45,37110,13.784846397373,14.1164406406087,13.6427345788434,13.6901051850199,39169.8597456189,0.0,1.0
2017-04-07,14.75,14.75,14.5,14.5,9758,13.9743288220791,13.9743288220791,13.7374757911964,13.7374757911964,10299.6359848491,0.0,1.0
2017-04-10,14.65,14.8,14.608,14.75,8673,13.879587609726,14.0216994282557,13.8397963005378,13.9743288220791,9154.41103674897,0.0,1.0
2017-04-11,14.75,14.9,14.35,14.35,23274,13.9743288220791,14.1164406406087,13.5953639726668,13.5953639726668,24565.8667668967,0.0,1.0
2017-04-12,14.7,14.95,14.6,14.6,4725,13.9269582159026,14.1638112467853,13.8322170035495,13.8322170035495,4987.26993527484,0.0,1.0
2017-04-13,14.8,15.0,14.8,14.85,2682,14.0216994282557,14.2111818529618,14.0216994282557,14.0690700344322,2830.86941087981,0.0,1.0
2017-04-17,15.0,15.075,14.8,14.8,4319,14.2111818529618,14.2822377622266,14.0216994282557,14.0216994282557,4558.73414824383,0.0,1.0
2017-04-18,14.8,15.2,14.65,15.2,3719,14.0216994282557,14.400664277668,13.879587609726,14.400664277668,3925.43002947875,0.0,1.0
2017-04-19,14.95,15.05,14.55,14.85,20300,14.1638112467853,14.2585524591384,13.784846397373,14.0690700344322,21426.7893515512,0.0,1.0
2017-04-20,14.8,14.95,14.8,14.85,2000,14.0216994282557,14.1638112467853,14.0216994282557,14.0690700344322,2111.01372921686,0.0,1.0
2017-04-21,15.0,15.15,14.6229,14.6229,11555,14.2111818529618,14.3532936714914,13.8539127411784,13.8539127411784,12196.3818205505,0.0,1.0
2017-04-24,15.35,15.45,14.75,14.75,98455,14.5427760961976,14.6375173085507,13.9743288220791,13.9743288220791,103919.928355023,0.0,1.0
2017-04-25,15.25,15.4,15.15,15.4,1533,14.4480348838445,14.5901467023741,14.3532936714914,14.5901467023741,1618.09202344473,0.0,1.0
2017-04-26,15.0,15.1,14.9,15.1,29656,14.2111818529618,14.3059230653149,14.1164406406087,14.3059230653149,31302.1115768278,0.0,1.0
2017-04-27,15.0,15.1,15.0,15.05,6231,14.2111818529618,14.3059230653149,14.2111818529618,14.2585524591384,6576.86327337516,0.0,1.0
2017-04-28,14.8,15.0,14.2,14.9985,29490,14.0216994282557,14.2111818529618,13.4532521541372,14.2097607347765,31126.8974373026,0.0,1.0
2017-05-01,14.95,15.15,14.9,14.95,102189,14.1638112467853,14.3532936714914,14.1164406406087,14.1638112467853,107861.190987471,0.0,1.0
2017-05-02,14.551,14.95,14.55,14.95,2033,13.7857938094965,14.1638112467853,13.784846397373,14.1638112467853,2145.84545574894,0.0,1.0
2017-05-03,14.9502,15.0,14.85,14.85,3329,14.16400072921,14.2111818529618,14.0690700344322,14.0690700344322,3513.78235228147,0.0,1.0
2017-05-04,14.95,15.1,14.61,14.95,11632,14.1638112467853,14.3059230653149,13.8416911247848,14.1638112467853,12277.6558491253,0.0,1.0
2017-05-05,14.85,14.95,14.55,14.95,1527,14.0690700344322,14.1638112467853,13.784846397373,14.1638112467853,1611.75898225708,0.0,1.0
2017-05-08,15.0,15.0999,14.9638,15.0,2974,14.2111818529618,14.3058283241026,14.17688553409,14.2111818529618,3139.07741534549,0.0,1.0
2017-05-09,15.0,15.0,15.0,15.0,112,14.2111818529618,14.2111818529618,14.2111818529618,14.2111818529618,118.216768836145,0.0,1.0
2017-05-10,14.9,15.1,14.5,15.0,24031,14.1164406406087,14.3059230653149,13.7374757911964,14.2111818529618,25364.8854634053,0.0,1.0
2017-05-11,14.9,14.9,14.9,14.9,216,14.1164406406087,14.1164406406087,14.1164406406087,14.1164406406087,227.989482755422,0.0,1.0
2017-05-12,15.0,15.125,14.8,15.0999,4431,14.2111818529618,14.3296083684032,14.0216994282557,14.3058283241026,4676.95091707998,0.0,1.0
2017-05-15,14.7,15.0,14.7,15.0,1341,13.9269582159026,14.2111818529618,13.9269582159026,14.2111818529618,1415.43470543991,0.0,1.0
2017-05-16,14.0,14.2753,14.0,14.2753,72821,13.263769729431,13.5245922870391,13.263769729431,13.5245922870391,76863.0653876509,0.0,1.0
2017-05-17,13.9,14.3,13.6,14.3,28557,13.169028517078,13.5479933664903,12.8848048800187,13.5479933664903,30142.1095326229,0.0,1.0
2017-05-18,14.0,14.0999,13.25,13.4625,8864,13.263769729431,13.3584162005718,12.5532106367829,12.7545357130332,9356.01284788918,0.0,1.0
2017-05-19,14.1,14.1,13.7,14.0,10259,13.3585109417841,13.3585109417841,12.9795460923718,13.263769729431,10828.4449240179,0.0,1.0
2017-05-22,14.275,14.55,13.65,13.975,99402,13.524308063402,13.784846397373,12.9321754861953,13.2400844263428,104919.493355808,0.0,1.0
2017-05-23,14.25,14.35,14.1652,14.2325,2669,13.5006227603137,13.5953639726668,13.4202822122383,13.4840430481519,2817.14782163992,0.0,1.0
2017-05-24,14.2,14.25,14.05,14.25,25972,13.4532521541372,13.5006227603137,13.3111403356076,13.5006227603137,27413.6242876102,0.0,1.0
2017-05-25,14.0,14.25,14.0,14.15,2459,13.263769729431,13.5006227603137,13.263769729431,13.4058815479607,2595.49138007214,0.0,1.0
2017-05-26,14.0,14.2,13.95,13.95,25266,13.263769729431,13.4532521541372,13.2163991232545,13.2163991232545,26668.4364411967,0.0,1.0
2017-05-30,13.75,14.2,13.75,14.0,1342,13.0269166985483,13.4532521541372,13.0269166985483,13.263769729431,1416.49021230452,0.0,1.0
2017-05-31,13.95,13.95,13.8,13.9,4888,13.2163991232545,13.2163991232545,13.0742873047249,13.169028517078,5159.31755420602,0.0,1.0
2017-06-01,14.0,14.15,13.8,13.8,5415,13.263769729431,13.4058815479607,13.0742873047249,13.0742873047249,5715.56967185468,0.0,1.0
2017-06-02,14.0,14.2,14.0,14.15,21818,13.263769729431,13.4532521541372,13.263769729431,13.4058815479607,23029.0487720269,0.0,1.0
2017-06-05,14.075,14.2,14.05,14.2,3272,13.3348256386958,13.4532521541372,13.3111403356076,13.4532521541372,3453.6184609988,0.0,1.0
2017-06-06,14.0,14.15,13.8001,14.1,2550,13.263769729431,13.4058815479607,13.0743820459372,13.3585109417841,2691.54250475151,0.0,1.0
2017-06-07,13.85,14.15,13.75,14.15,5792,13.1879767595486,13.4736369059648,13.0927567107432,13.4736369059648,6082.75260584746,0.07,1.0
2017-06-08,13.85,14.15,13.85,13.9,5693,13.1879767595486,13.4736369059648,13.1879767595486,13.2355867839513,5978.78290488425,0.0,1.0
2017-06-09,14.0,14.0,13.9999,14.0,1367,13.3308068327567,13.3308068327567,13.3307116127079,13.3308068327567,1435.62203249197,0.0,1.0
2017-06-12,13.8,14.05,13.75,13.95,9424,13.1403667351459,13.3784168571594,13.0927567107432,13.283196808354,9897.07537249766,0.0,1.0
2017-06-13,13.8,13.95,13.75,13.75,2968,13.1403667351459,13.283196808354,13.0927567107432,13.0927567107432,3116.99063089697,0.0,1.0
2017-06-14,13.6,13.8,13.6,13.7501,6476,12.9499266375351,13.1403667351459,12.9499266375351,13.092851930792,6801.08872159325,0.0,1.0
2017-06-15,13.6,13.8,13.5,13.8,5356,12.9499266375351,13.1403667351459,12.8547065887297,13.1403667351459,5624.86584200949,0.0,1.0
2017-06-16,13.4,13.8,13.35,13.8,9440,12.7594865399243,13.1403667351459,12.7118765155216,13.1403667351459,9913.8785564917,0.0,1.0
2017-06-19,13.35,13.55,13.2,13.5,53094,12.7118765155216,12.9023166131324,12.5690464423134,12.8547065887297,55759.265686268,0.0,1.0
2017-06-20,13.45,13.7,13.4,13.55,10382,12.807096564327,13.0451466863405,12.7594865399243,12.9023166131324,10903.1660141416,0.0,1.0
2017-06-21,13.45,13.55,13.4,13.55,19591,12.807096564327,12.9023166131324,12.7594865399243,12.9023166131324,20574.4486017192,0.0,1.0
2017-06-22,13.3,13.5,12.95,13.5,9183,12.6642664911189,12.8547065887297,12.3309963202999,12.8547065887297,9643.97741358721,0.0,1.0
2017-06-23,13.35,13.55,12.8,13.55,33329,12.7118765155216,12.9023166131324,12.1881662470918,12.9023166131324,35002.0824586135,0.0,1.0
2017-06-26,13.25,13.4,12.85,13.35,9285,12.6166564667161,12.7594865399243,12.2357762714945,12.7118765155216,9751.09771154938,0.0,1.0
2017-06-27,13.2,13.2,12.7318,13.1,18100,12.5690464423134,12.5690464423134,12.1232261738065,12.473826393508,19008.6018932734,0.0,1.0
2017-06-28,13.15,13.45,12.85,12.85,35759,12.5214364179107,12.807096564327,12.2357762714945,12.2357762714945,37554.0660277107,0.0,1.0
2017-06-29,12.9,13.2,12.8,13.2,5699,12.2833862958972,12.5690464423134,12.1881662470918,12.5690464423134,5985.08409888205,0.0,1.0
2017-06-30,12.9,13.35,12.8,12.9482,12102,12.2833862958972,12.7118765155216,12.1881662470918,12.3292823594214,12709.5082935025,0.0,1.0
2017-07-03,13.0,13.0,12.6877,12.9,10016,12.3786063447026,12.3786063447026,12.0812341322834,12.2833862958972,10518.7931802777,0.0,1.0
2017-07-05,13.15,13.15,12.85,13.1,29249,12.5214364179107,12.5214364179107,12.2357762714945,12.473826393508,30717.2705401301,0.0,1.0
2017-07-06,13.05,13.15,13.0,13.066,7719,12.4262163691053,12.5214364179107,12.3786063447026,12.4414515769142,8106.48607813135,0.0,1.0
2017-07-07,13.25,13.35,12.9,12.9265,14396,12.6166564667161,12.7118765155216,12.2833862958972,12.3086196088307,15118.66479865,0.0,1.0
2017-07-10,13.25,13.35,13.05,13.15,40852,12.6166564667161,12.7118765155216,12.4262163691053,12.5214364179107,42902.729532818,0.0,1.0
2017-07-11,13.2,13.35,13.2,13.35,6845,12.5690464423134,12.7118765155216,12.5690464423134,12.7118765155216,7188.61215245616,0.0,1.0
2017-07-12,14.05,14.05,13.4,13.4245,13475,13.3784168571594,13.3784168571594,12.7594865399243,12.7828154518816,14151.4315199922,0.0,1.0
2017-07-13,13.9,13.95,13.425,13.95,6829,13.2355867839513,13.283196808354,12.7832915521256,13.283196808354,7171.80896846207,0.0,1.0
2017-07-14,13.9,14.1,13.725,13.85,13127,13.2355867839513,13.4260268815621,13.0689516985418,13.1879767595486,13785.9622681215,0.0,1.0
2017-07-17,13.7,13.95,13.65,13.75,7344,13.0451466863405,13.283196808354,12.9975366619378,13.0927567107432,7712.66145327067,0.0,1.0
2017-07-18,13.7,13.847,13.65,13.7,16152,13.0451466863405,13.1851201580844,12.9975366619378,13.0451466863405,16962.8142419973,0.0,1.0
2017-07-19,13.825,13.825,13.825,13.825,893,13.1641717473472,13.1641717473472,13.1641717473472,13.1641717473472,937.827706668129,0.0,1.0
2017-07-20,13.95,14.1,13.7269,13.7269,4483,13.283196808354,13.4260268815621,13.0707608794691,13.0707608794691,4708.04211533394,0.0,1.0
2017-07-21,14.0,14.0,14.0,14.0,258,13.3308068327567,13.3308068327567,13.3308068327567,13.3308068327567,270.951341904117,0.0,1.0
2017-07-24,13.902,14.05,13.8207,14.05,1441,13.2374911849274,13.3784168571594,13.1600772852486,13.3784168571594,1513.33675846447,0.0,1.0
2017-07-25,13.65,14.1,13.65,14.1,10653,12.9975366619378,13.4260268815621,12.9975366619378,13.4260268815621,11187.7699430409,0.0,1.0
2017-07-26,14.0,14.1,13.7,13.7,31669,13.3308068327567,13.4260268815621,13.0451466863405,13.0451466863405,33258.7521192306,0.0,1.0
2017-07-27,13.85,14.05,13.85,13.95,9438,13.1879767595486,13.3784168571594,13.1879767595486,13.283196808354,9911.77815849246,0.0,1.0
2017-07-28,14.05,14.15,13.85,13.8501,1191,13.3784168571594,13.4736369059648,13.1879767595486,13.1880719795974,1250.78700855738,0.0,1.0
2017-07-31,13.8,14.05,13.7,13.8,5788,13.1403667351459,13.3784168571594,13.0451466863405,13.1403667351459,6078.55180984895,0.0,1.0
2017-08-01,13.725,13.8031,13.725,13.7501,787,13.0689516985418,13.1433185566588,13.0689516985418,13.092851930792,826.506612707522,0.0,1.0
2017-08-02,13.85,13.85,13.75,13.8,1907,13.1879767595486,13.1879767595486,13.0927567107432,13.1403667351459,2002.72949229128,0.0,1.0
2017-08-03,13.85,13.85,13.85,13.85,55,13.1879767595486,13.1879767595486,13.1879767595486,13.1879767595486,57.7609449795598,0.0,1.0
2017-08-04,13.9,13.9,13.65,13.8,794,13.2355867839513,13.2355867839513,12.9975366619378,13.1403667351459,833.858005704918,0.0,1.0
2017-08-07,13.65,14.05,13.65,14.05,26748,12.9975366619378,13.3784168571594,12.9975366619378,13.3784168571594,28090.7228420593,0.0,1.0
2017-08-08,13.85,13.85,13.65,13.65,2739,13.1879767595486,13.1879767595486,12.9975366619378,12.9975366619378,2876.49505998208,0.0,1.0
2017-08-09,13.7,13.766,13.7,13.7202,2667,13.0451466863405,13.107991918552,13.0451466863405,13.0643811361992,2800.88073200883,0.0,1.0
2017-08-10,13.95,14.0,13.2,13.3,37365,13.283196808354,13.3308068327567,12.5690464423134,12.6642664911189,39240.6856211137,0.0,1.0
2017-08-11,13.8,13.85,13.8,13.8,2845,13.1403667351459,13.1879767595486,13.1403667351459,13.1403667351459,2987.81615394268,0.0,1.0
2017-08-14,13.8,13.9,13.7,13.75,12316,13.1403667351459,13.2355867839513,13.0451466863405,13.0927567107432,12934.2508794229,0.0,1.0
2017-08-15,13.8,13.8145,13.75,13.8145,16621,13.1403667351459,13.1541736422227,13.0927567107432,13.1541736422227,17455.357572823,0.0,1.0
2017-08-16,13.7,13.8,13.7,13.75,22287,13.0451466863405,13.1403667351459,13.0451466863405,13.0927567107432,23405.7851047172,0.0,1.0
2017-08-17,13.65,13.7,13.6,13.6,6175,12.9975366619378,13.0451466863405,12.9499266375351,12.9499266375351,6484.97882270512,0.0,1.0
2017-08-18,13.7,13.8,13.7,13.7,4844,13.0451466863405,13.1403667351459,13.0451466863405,13.0451466863405,5087.16395419977,0.0,1.0
2017-08-21,13.85,13.9,13.7,13.7,11728,13.1879767595486,13.2355867839513,13.0451466863405,13.0451466863405,12316.7338676414,0.0,1.0
2017-08-22,13.8,13.8,13.8,13.8,7557,13.1403667351459,13.1403667351459,13.1403667351459,13.1403667351459,7936.35384019151,0.0,1.0
2017-08-23,13.8,13.9,13.4398,13.9,1558,13.1403667351459,13.2355867839513,12.7973841193488,13.2355867839513,1636.21004142098,0.0,1.0
2017-08-24,13.65,13.75,13.45,13.575,19144,12.9975366619378,13.0927567107432,12.807096564327,12.9261216253337,20105.0096488853,0.0,1.0
2017-08-25,13.8,13.8,13.35,13.6,15649,13.1403667351459,13.1403667351459,12.7118765155216,12.9499266375351,16434.5641451842,0.0,1.0
2017-08-28,13.75,13.95,13.2,13.7,15167,13.0927567107432,13.283196808354,12.5690464423134,13.0451466863405,15928.3682273633,0.0,1.0
2017-08-29,13.65,13.7587,13.65,13.7018,842,12.9975366619378,13.1010408549892,12.9975366619378,13.046860647219,884.267557687078,0.0,1.0
2017-08-30,13.7,13.7,13.25,13.3,15002,13.0451466863405,13.0451466863405,12.6166564667161,12.6642664911189,15755.0853924246,0.0,1.0
2017-08-31,13.6,13.75,13.579,13.65,12995,12.9499266375351,13.0927567107432,12.9299304272859,12.9975366619378,13647.3360001705,0.0,1.0
2017-09-01,13.65,13.7,13.65,13.65,433,12.9975366619378,13.0451466863405,12.9975366619378,12.9975366619378,454.73616683908,0.0,1.0
2017-09-05,13.5,13.7,13.3459,13.6,14145,12.8547065887297,13.0451466863405,12.7079724935205,12.9499266375351,14855.0648497431,0.0,1.0
2017-09-06,13.2,13.7,13.2,13.7,15376,12.5690464423134,13.0451466863405,12.5690464423134,13.0451466863405,16147.8598182857,0.0,1.0
2017-09-07,13.3,13.55,13.25,13.4,11989,12.6642664911189,12.9023166131324,12.6166564667161,12.7594865399243,12590.8358065444,0.0,1.0
2017-09-08,13.25,13.25,13.2,13.2,877,12.6166564667161,12.6166564667161,12.5690464423134,12.5690464423134,921.024522674077,0.0,1.0
2017-09-11,13.25,13.33,13.2474,13.3,6241,12.6166564667161,12.6928325057605,12.6141807454472,12.6642664911189,6554.29195668063,0.0,1.0
2017-09-12,13.2,13.3,13.1,13.25,2822,12.5690464423134,12.6642664911189,12.473826393508,12.6166564667161,2963.66157695125,0.0,1.0
2017-09-13,13.25,13.5,13.1277,13.1277,19984,12.6166564667161,12.8547065887297,12.5002023470271,12.5002023470271,20987.1768085733,0.0,1.0
2017-09-14,12.95,13.4,12.95,13.25,145386,12.3976503544637,12.8284567374374,12.3976503544637,12.6848546097795,151863.348793518,0.07,1.0
2017-09-15,12.8,13.15,12.8,13.15,118490,12.2540482268058,12.5891198580076,12.2540482268058,12.5891198580076,123769.057533352,0.0,1.0
2017-09-18,12.85,13.15,12.8,12.85,6315,12.3019156026918,12.5891198580076,12.2540482268058,12.3019156026918,6596.35073274636,0.0,1.0
2017-09-19,12.8,13.025,12.725,12.9,44729,12.2540482268058,12.4694514182927,12.1822471629769,12.3497829785778,46721.8007798912,0.0,1.0
2017-09-20,12.75,13.1,12.75,13.1,2443,12.2061808509199,12.5412524821216,12.2061808509199,12.5412524821216,2551.84241331739,0.0,1.0
2017-09-21,12.85,12.95,12.7708,12.875,27305,12.3019156026918,12.3976503544637,12.2260936792884,12.3258492906348,28521.5133424607,0.0,1.0
2017-09-22,13.0,13.0,13.0,13.0,362,12.4455177303497,12.4455177303497,12.4455177303497,12.4455177303497,378.128102178018,0.0,1.0
2017-09-25,12.85,13.0,12.85,13.0,1471,12.3019156026918,12.4455177303497,12.3019156026918,12.4455177303497,1536.53712238637,0.0,1.0
2017-09-26,13.0,13.0,12.9001,13.0,6644,12.4455177303497,12.4455177303497,12.3498787133295,12.4455177303497,6940.0085935656,0.0,1.0
2017-09-27,13.15,13.15,13.0737,13.15,444,12.5891198580076,12.5891198580076,12.5160742424056,12.5891198580076,463.781429190717,0.0,1.0
2017-09-28,13.15,13.15,12.855,13.05,3306,12.5891198580076,12.5891198580076,12.3067023402804,12.4933851062356,3453.29145248764,0.0,1.0
2017-09-29,13.0,13.15,12.85,13.15,8100,12.4455177303497,12.5891198580076,12.3019156026918,12.5891198580076,8460.87742442525,0.0,1.0
2017-10-02,13.05,13.2,12.9,13.0,20900,12.4933851062356,12.6369872338935,12.3497829785778,12.4455177303497,21831.1528605542,0.0,1.0
2017-10-03,13.0,13.15,13.0,13.068,5780,12.4455177303497,12.5891198580076,12.4455177303497,12.5106173615546,6037.51500162691,0.0,1.0
2017-10-04,13.05,13.2,12.9,12.9,13870,12.4933851062356,12.6369872338935,12.3497829785778,12.3497829785778,14487.9468983678,0.0,1.0
2017-10-05,13.0,13.145,12.95,13.05,12065,12.4455177303497,12.584333120419,12.3976503544637,12.4933851062356,12602.5291513198,0.0,1.0
2017-10-06,13.0,13.1,12.9,13.0,9759,12.4455177303497,12.5412524821216,12.3497829785778,12.4455177303497,10193.7904672798,0.0,1.0
2017-10-09,13.0,13.0001,13.0,13.0001,5197,12.4455177303497,12.4456134651014,12.4455177303497,12.4456134651014,5428.54073762198,0.0,1.0
2017-10-10,12.85,13.0,12.85,13.0,3071,12.3019156026918,12.4455177303497,12.3019156026918,12.4455177303497,3207.82155190247,0.0,1.0
2017-10-11,12.85,13.0,12.85,12.85,18366,12.3019156026918,12.4455177303497,12.3019156026918,12.3019156026918,19184.256145308,0.0,1.0
2017-10-12,12.85,12.95,12.833,12.85,55010,12.3019156026918,12.3976503544637,12.2856406948906,12.3019156026918,57460.8477923005,0.0,1.0
2017-10-13,12.75,12.9,12.75,12.9,627,12.2061808509199,12.3497829785778,12.2061808509199,12.3497829785778,654.934585816621,0.0,1.0
2017-10-16,12.5,12.9,12.5,12.85,3730,11.9668439714901,12.3497829785778,11.9668439714901,12.3019156026918,3896.18182630941,0.0,1.0
2017-10-17,12.5,12.6375,12.4,12.415,31109,11.9668439714901,12.0984792551765,11.8711092197182,11.8854694324839,32494.9920736352,0.0,1.0
2017-10-18,12.4,12.5,12.4,12.4,4078,11.8711092197182,11.9668439714901,11.8711092197182,11.8711092197182,4259.68618972915,0.0,1.0
2017-10-19,12.3,12.65,11.0,11.0,1252,11.7753744679462,12.110446099148,10.5308226949113,10.5308226949113,1307.78006609635,0.0,1.0
2017-10-20,12.242,12.242,11.95,12.187,15178,11.7198483119185,11.7198483119185,11.4403028367445,11.667194198444,15854.2219194972,0.0,1.0
2017-10-23,12.35,12.4,11.85,11.9,6356,11.8232418438322,11.8711092197182,11.3445680849726,11.3924354608586,6639.17739625271,0.0,1.0
2017-10-24,12.5,12.5,12.4,12.4,5656,11.9668439714901,11.9668439714901,11.8711092197182,11.8711092197182,5907.99045833941,0.0,1.0
2017-10-25,12.4,12.5,12.1115,12.1914,7924,11.8711092197182,11.9668439714901,11.5949144608562,11.6714065275219,8277.03613717847,0.0,1.0
2017-10-26,12.6501,12.7,12.36,12.5,18841,12.1105418338997,12.1583134750339,11.8328153190094,11.9668439714901,19680.4187103206,0.0,1.0
2017-10-27,12.7,12.8,12.5,12.5,25300,12.1583134750339,12.2540482268058,11.9668439714901,11.9668439714901,26427.1850417234,0.0,1.0
2017-10-30,12.65,12.65,12.6,12.65,1310,12.110446099148,12.110446099148,12.062578723262,12.110446099148,1368.3641266663,0.0,1.0
2017-10-31,12.6,12.6,12.6,12.6,15,12.062578723262,12.062578723262,12.062578723262,12.062578723262,15.6682915267135,0.0,1.0
2017-11-01,12.65,12.65,12.4,12.57,27753,12.110446099148,12.110446099148,11.8711092197182,12.0338582977304,28989.4729827251,0.0,1.0
2017-11-02,12.5,12.5,12.301,12.35,710,11.9668439714901,11.9668439714901,11.776331815464,11.8232418438322,741.632465597769,0.0,1.0
2017-11-03,12.45,12.7,12.45,12.7,9003,11.9189765956041,12.1583134750339,11.9189765956041,12.1583134750339,9404.10857433343,0.0,1.0
2017-11-06,12.45,12.5,12.45,12.5,7989,11.9189765956041,11.9668439714901,11.9189765956041,11.9668439714901,8344.9320671276,0.0,1.0
2017-11-07,12.45,12.55,12.45,12.55,4602,11.9189765956041,12.014711347376,11.9189765956041,12.014711347376,4807.0318403957,0.0,1.0
2017-11-08,12.25,12.3,12.085,12.3,4042,11.7275070920603,11.7753744679462,11.5695447516366,11.7753744679462,4222.08229006504,0.0,1.0
2017-11-09,12.1,12.6,12.05,12.05,6262,11.5839049644024,12.062578723262,11.5360375885164,11.5360375885164,6540.98943601864,0.0,1.0
2017-11-10,12.2,12.35,12.1,12.25,3300,11.6796397161743,11.8232418438322,11.5839049644024,11.7275070920603,3447.02413587696,0.0,1.0
2017-11-13,12.4,12.4,12.1,12.1,363,11.8711092197182,11.8711092197182,11.5839049644024,11.5839049644024,379.172654946464,0.0,1.0
2017-11-14,12.45,12.45,12.0501,12.3,1100,11.9189765956041,11.9189765956041,11.5361333232682,11.7753744679462,1149.00804529232,0.0,1.0
2017-11-15,12.4,12.4001,12.4,12.4001,763,11.8711092197182,11.8712049544699,11.8711092197182,11.8712049544699,796.993762325488,0.0,1.0
2017-11-16,12.45,12.45,12.3,12.4,751,11.9189765956041,11.9189765956041,11.7753744679462,11.8711092197182,784.459129104122,0.0,1.0
2017-11-17,12.25,12.4,12.1175,12.1175,2231,11.7275070920603,11.8711092197182,11.6006585459625,11.6006585459625,2330.39722640651,0.0,1.0
2017-11-20,12.3,12.35,11.9595,11.9595,5477,11.7753744679462,11.8232418438322,11.4493976381628,11.4493976381628,5721.01551278732,0.0,1.0
2017-11-21,12.3,12.3,12.2,12.3,11547,11.7753744679462,11.7753744679462,11.6796397161743,11.7753744679462,12061.4508172641,0.0,1.0
2017-11-22,13.7,14.1,12.5,12.5,94741,13.1156609927531,13.4985999998408,11.9668439714901,11.9668439714901,98961.9738354908,0.0,1.0
2017-11-24,13.9,13.9967,13.7284,13.9967,4193,13.307130496297,13.3997060012604,13.1428496622563,13.3997060012604,4379.80975810062,0.0,1.0
2017-11-27,13.6667,13.874,13.5,13.874,11449,13.0837813204131,13.2822394608363,12.9241914892093,13.2822394608363,11959.0846459561,0.0,1.0
2017-11-28,13.9,14.0,13.728,13.728,29724,13.307130496297,13.4028652480689,13.1424667232493,13.1424667232493,31048.2864893353,0.0,1.0
2017-11-29,13.72,14.0,13.55,13.95,5384,13.1348079431075,13.4028652480689,12.9720588650952,13.3549978721829,5623.87210532169,0.0,1.0
2017-11-30,14.61,15.0,13.75,13.79,23031,13.9868472338776,14.3602127657881,13.1635283686391,13.2018222693478,24057.0948101158,0.0,1.0
2017-12-01,14.55,14.55,14.2411,14.2916,11302,13.9294063828144,13.9294063828144,13.633681734591,13.6820277842358,11805.5353889944,0.0,1.0
2017-12-04,14.0485,14.5,13.75,14.5,12628,13.4492966026783,13.8815390069285,13.1635283686391,13.8815390069285,13190.6123599558,0.0,1.0
2017-12-05,14.45,14.45,13.9288,14.2,1243,13.8336716310425,13.8336716310425,13.3347021048073,13.5943347516127,1298.37909118032,0.0,1.0
2017-12-06,14.45,14.45,14.45,14.45,15,13.8336716310425,13.8336716310425,13.8336716310425,13.8336716310425,15.6682915267135,0.0,1.0
2017-12-07,14.35,14.35,13.6125,13.9,12816,13.7379368792706,13.7379368792706,13.0318930849527,13.307130496297,13386.988280424,0.0,1.0
2017-12-08,14.35,14.55,13.9,13.9,10500,13.7379368792706,13.9294063828144,13.307130496297,13.307130496297,10967.8040686994,0.0,1.0
2017-12-11,14.2,14.34,14.1,14.15,10934,13.5943347516127,13.7283634040934,13.4985999998408,13.5464673757268,11421.1399702057,0.0,1.0
2017-12-12,14.4,14.55,14.35,14.35,12414,13.8528185813969,13.9971187749531,13.8047185168782,13.8047185168782,12904.3485951704,0.07,1.0
2017-12-13,14.5,14.5,14.47,14.5,14930,13.9490187104344,13.9490187104344,13.9201586717231,13.9490187104344,15519.7297024242,0.0,1.0
2017-12-14,14.45,14.5,14.45,14.5,5860,13.9009186459156,13.9490187104344,13.9009186459156,13.9490187104344,6091.46792071041,0.0,1.0
2017-12-15,13.75,14.0,13.2,13.95,4830,13.2275177426533,13.468018065247,12.6984170329472,13.4199180007283,5020.78328618279,0.0,1.0
2017-12-18,14.13,14.38,13.85,13.85,16929,13.5930782329957,13.8335785555894,13.3237178716908,13.3237178716908,17597.6894931239,0.0,1.0
2017-12-19,14.24,14.24,14.24,14.24,705,13.6988983749369,13.6988983749369,13.6988983749369,13.6988983749369,732.847249846559,0.0,1.0
2017-12-20,14.0,14.2,14.0,14.2,348,13.468018065247,13.660418323322,13.468018065247,13.660418323322,361.745876520002,0.0,1.0
2017-12-21,14.05,14.1,13.9,13.9,12427,13.5161181297657,13.5642181942845,13.3718179362095,13.3718179362095,12917.8620905577,0.0,1.0
2017-12-22,13.95,14.2,13.75,14.2,8601,13.4199180007283,13.660418323322,13.2275177426533,13.660418323322,8940.73644812796,0.0,1.0
2017-12-26,13.9,14.08,13.69,13.74,5050,13.3718179362095,13.544978168477,13.1697976652308,13.2178977297496,5249.47320812073,0.0,1.0
2017-12-27,14.1,14.1,13.88,13.93,1826,13.5642181942845,13.5642181942845,13.352577910402,13.4006779749208,1898.12635208484,0.0,1.0
2017-12-28,14.22,14.22,13.85,13.93,2723,13.6796583491295,13.6796583491295,13.3237178716908,13.4006779749208,2830.55753380449,0.0,1.0
2017-12-29,13.85,14.05,13.85,14.0,1713,13.3237178716908,13.5161181297657,13.3237178716908,13.468018065247,1780.66289218035,0.0,1.0
2018-01-02,13.85,14.1,13.85,13.9,800,13.3237178716908,13.5642181942845,13.3237178716908,13.3718179362095,831.599716137935,0.0,1.0
2018-01-03,13.75,14.1,13.75,14.1,1157,13.2275177426533,13.5642181942845,13.2275177426533,13.5642181942845,1202.70108946449,0.0,1.0
2018-01-04,13.92,13.92,13.87,13.87,1908,13.391057962017,13.391057962017,13.3429578974983,13.3429578974983,1983.36532298898,0.0,1.0
2018-01-05,14.0,14.0,13.7,13.75,4778,13.468018065247,13.468018065247,13.1794176781346,13.2275177426533,4966.72930463382,0.0,1.0
2018-01-08,13.59,13.8,13.59,13.65,3412,13.0735975361933,13.275617807172,13.0735975361933,13.1313176136158,3546.77278932831,0.0,1.0
2018-01-09,13.6,13.86,13.2,13.5,21163,13.0832175490971,13.3333378845945,12.6984170329472,12.9870174200596,21998.9309907839,0.0,1.0
2018-01-10,13.35,13.7,13.35,13.7,18528,12.8427172265034,13.1794176781346,12.8427172265034,13.1794176781346,19259.8494257546,0.0,1.0
2018-01-11,13.8,13.8,13.55,13.55,293,13.275617807172,13.275617807172,13.0351174845783,13.0351174845783,304.57339603552,0.0,1.0
2018-01-12,13.9,13.95,13.75,13.85,9172,13.3718179362095,13.4199180007283,13.2275177426533,13.3237178716908,9534.29074552145,0.0,1.0
2018-01-16,14.0,14.01,13.5,13.9,7812,13.468018065247,13.4776380781507,12.9870174200596,13.3718179362095,8120.57122808695,0.0,1.0
2018-01-17,13.85,14.3,13.8,14.3,2732,13.3237178716908,13.7566184523594,13.275617807172,13.7566184523594,2839.91303061105,0.0,1.0
2018-01-18,13.9,13.95,13.8,13.95,27535,13.3718179362095,13.4199180007283,13.275617807172,13.4199180007283,28622.6227298226,0.0,1.0
2018-01-19,13.95,14.0,13.85,14.0,5667,13.4199180007283,13.468018065247,13.3237178716908,13.468018065247,5890.84448919209,0.0,1.0
2018-01-22,13.8,13.97,13.8,13.88,19428,13.275617807172,13.4391580265358,13.275617807172,13.352577910402,20195.3991064098,0.0,1.0
2018-01-23,13.85,14.05,13.75,13.75,15220,13.3237178716908,13.5161181297657,13.2275177426533,13.2275177426533,15821.1845995242,0.0,1.0
2018-01-24,13.8,13.93,13.8,13.85,57318,13.275617807172,13.4006779749208,13.275617807172,13.3237178716908,59582.040661993,0.0,1.0
2018-01-25,13.8,13.8,13.75,13.8,41004,13.275617807172,13.275617807172,13.2275177426533,13.275617807172,42623.6434506501,0.0,1.0
2018-01-26,13.85,13.85,13.75,13.8,1128,13.3237178716908,13.3237178716908,13.2275177426533,13.275617807172,1172.55559975449,0.0,1.0
2018-01-29,13.8,13.9,13.75,13.75,12295,13.275617807172,13.3718179362095,13.2275177426533,13.2275177426533,12780.6481373949,0.0,1.0
2018-01-30,13.85,13.9,13.71,13.71,4841,13.3237178716908,13.3718179362095,13.1890376910383,13.1890376910383,5032.21778227968,0.0,1.0
2018-01-31,13.5,13.8,13.5,13.8,4253,12.9870174200596,13.275617807172,12.9870174200596,13.275617807172,4420.99199091831,0.0,1.0
2018-02-01,13.4,13.6,13.32,13.6,6998,12.8908172910221,13.0832175490971,12.8138571877921,13.0832175490971,7274.41851691661,0.0,1.0
2018-02-02,13.25,13.45,13.12,13.2,11398,12.7465170974659,12.9389173555409,12.6214569297172,12.6984170329472,11848.2169556753,0.0,1.0
2018-02-05,12.85,13.1,12.85,13.05,4845,12.361716581316,12.6022169039097,12.361716581316,12.554116839391,5036.37578086037,0.0,1.0
2018-02-06,13.0,13.3,12.9,12.9,6925,12.5060167748722,12.7946171619846,12.4098166458347,12.4098166458347,7198.53504281902,0.0,1.0
2018-02-07,12.95,13.05,12.85,12.85,24426,12.4579167103535,12.554116839391,12.361716581316,12.361716581316,25390.8183329815,0.0,1.0
2018-02-08,12.95,13.0,12.55,12.75,27769,12.4579167103535,12.5060167748722,12.0731161942036,12.2655164522785,28865.8656467929,0.0,1.0
2018-02-09,13.6,13.6,12.7,12.7,9001,13.0832175490971,13.0832175490971,12.2174163877598,12.2174163877598,9356.53630619694,0.0,1.0
2018-02-12,13.35,13.6,12.85,13.55,25351,12.8427172265034,13.0832175490971,12.361716581316,13.0351174845783,26352.355504766,0.0,1.0
2018-02-13,13.35,13.35,13.2,13.35,3294,12.8427172265034,12.8427172265034,12.6984170329472,12.8427172265034,3424.11183119795,0.0,1.0
2018-02-14,13.45,13.45,13.35,13.35,424,12.9389173555409,12.9389173555409,12.8427172265034,12.8427172265034,440.747849553105,0.0,1.0
2018-02-15,13.25,13.61,13.25,13.53,39092,12.7465170974659,13.0928375620008,12.7465170974659,13.0158774587708,40636.1201290803,0.0,1.0
2018-02-16,13.33,13.4,13.15,13.15,17356,12.8234772006959,12.8908172910221,12.6503169684284,12.6503169684284,18041.5558416125,0.0,1.0
2018-02-20,13.3,13.45,13.3,13.4,317,12.7946171619846,12.9389173555409,12.7946171619846,12.8908172910221,329.521387519658,0.0,1.0
2018-02-21,13.45,13.59,13.4,13.45,9553,12.9389173555409,13.0735975361933,12.8908172910221,12.9389173555409,9930.3401103321,0.0,1.0
2018-02-22,13.375,13.45,13.3,13.45,7676,12.8667672587628,12.9389173555409,12.7946171619846,12.9389173555409,7979.19927634347,0.0,1.0
2018-02-23,13.3,13.45,13.15,13.15,4422,12.7946171619846,12.9389173555409,12.6503169684284,12.6503169684284,4596.66743095246,0.0,1.0
2018-02-26,13.65,13.89,13.05,13.05,27286,13.1313176136158,13.3621979233058,12.554116839391,12.554116839391,28363.7873181747,0.0,1.0
2018-02-27,13.7,13.7,13.6,13.65,2398,13.1794176781346,13.1794176781346,13.0832175490971,13.1313176136158,2492.72014912346,0.0,1.0
2018-02-28,13.45,13.74,13.41,13.74,14595,12.9389173555409,13.2178977297496,12.9004373039259,13.2178977297496,15171.4973212914,0.0,1.0
2018-03-01,13.3,13.35,13.3,13.35,1048,12.7946171619846,12.8427172265034,12.7946171619846,12.8427172265034,1089.3956281407,0.0,1.0
2018-03-02,13.35,13.35,13.35,13.35,189,12.8427172265034,12.8427172265034,12.8427172265034,12.8427172265034,196.465432937587,0.0,1.0
2018-03-05,13.53,13.8,13.5,13.52,15438,13.0158774587708,13.275617807172,12.9870174200596,13.0062574458671,16047.7955221719,0.0,1.0
2018-03-06,13.5,13.8,13.45,13.65,4102,12.9870174200596,13.275617807172,12.9389173555409,13.1313176136158,4264.02754449727,0.0,1.0
2018-03-07,13.3,13.68,13.3,13.6,8932,12.7946171619846,13.1601776523271,12.7946171619846,13.0832175490971,9284.81083068009,0.0,1.0
2018-03-08,13.6,13.7,13.35,13.7,8711,13.0832175490971,13.1794176781346,12.8427172265034,13.1794176781346,9055.08140909694,0.0,1.0
2018-03-09,13.75,13.85,13.55,13.55,1129,13.2275177426533,13.3237178716908,13.0351174845783,13.0351174845783,1173.59509939966,0.0,1.0
2018-03-12,13.45,13.85,13.4,13.55,2510,12.9389173555409,13.3237178716908,12.8908172910221,13.0351174845783,2609.14410938277,0.0,1.0
2018-03-13,13.45,13.45,13.3,13.45,4667,12.9389173555409,12.9389173555409,12.7946171619846,12.9389173555409,4851.34484401967,0.0,1.0
2018-03-14,14.5,15.0,13.75,13.9,337785,13.9490187104344,14.4300193556218,13.2275177426533,13.3718179362095,351127.387644566,0.0,1.0
2018-03-15,14.65,15.05,14.5,14.75,27328,14.0933189039906,14.4781194201405,13.9490187104344,14.1895190330281,28407.4463032719,0.0,1.0
2018-03-16,14.23,15.0,14.2,14.7,30196,13.6892783620332,14.4300193556218,13.660418323322,14.1414189685093,31388.7312856264,0.0,1.0
2018-03-19,14.25,14.38,13.76,14.1,19175,13.7085183878407,13.8335785555894,13.237137755557,13.5642181942845,19932.4056961812,0.0,1.0
2018-03-20,15.0,15.25,14.25,14.25,74291,14.4300193556218,14.6705196782155,13.7085183878407,13.7085183878407,77225.4681395042,0.0,1.0
2018-03-21,15.5,15.7,15.05,15.05,57288,14.9783600911354,15.1716292536017,14.5435044755863,14.5435044755863,59283.1254287658,0.07,1.0
2018-03-22,15.0,15.45,15.0,15.2,24553,14.4951871849698,14.9300428005188,14.4951871849698,14.688456347436,25408.0885814216,0.0,1.0
2018-03-23,15.0,15.0,14.56,15.0,19540,14.4951871849698,14.4951871849698,14.069995027544,14.4951871849698,20220.5046585337,0.0,1.0
2018-03-26,15.15,15.4,14.7,15.1,17030,14.6401390568195,14.8817255099023,14.2052834412704,14.5918217662029,17623.0908052625,0.0,1.0
2018-03-27,15.1,15.89,15.0,15.23,176676,14.5918217662029,15.3552349579446,14.4951871849698,14.717446721806,182828.960135676,0.0,1.0
2018-03-28,15.65,15.7,15.01,15.19,40726,15.1233119629851,15.1716292536017,14.5048506430931,14.6787928893127,42144.3333021211,0.0,1.0
2018-03-29,15.5,15.75,15.45,15.65,20975,14.9783600911354,15.2199465442182,14.9300428005188,15.1233119629851,21705.4803077148,0.0,1.0
2018-04-02,15.7,15.75,15.43,15.45,22447,15.1716292536017,15.2199465442182,14.9107158842722,14.9300428005188,23228.7445276411,0.0,1.0
2018-04-03,15.95,16.15,15.55,15.75,43904,15.4132157066845,15.6064848691508,15.026677381752,15.2199465442182,45433.0110812829,0.0,1.0
2018-04-04,16.1,16.2,15.96,16.0,28421,15.5581675785342,15.6548021597673,15.4228791648078,15.4615329973011,29410.7964636739,0.0,1.0
2018-04-05,16.1,16.2,16.05,16.15,30246,15.5581675785342,15.6548021597673,15.5098502879176,15.6064848691508,31299.3543450365,0.0,1.0
2018-04-06,16.05,16.2,15.8,16.2,22031,15.5098502879176,15.6548021597673,15.2682638348348,15.6548021597673,22798.2568133142,0.0,1.0
2018-04-09,16.1,16.15,15.55,16.1,17795,15.5581675785342,15.6064848691508,15.026677381752,15.5581675785342,18414.7328760803,0.0,1.0
2018-04-10,16.35,16.4,16.1,16.1,61531,15.799754031617,15.8480713222336,15.5581675785342,15.5581675785342,63673.8931496543,0.0,1.0
2018-04-11,16.5,16.6,16.35,16.4,35157,15.9447059034667,16.0413404846999,15.799754031617,15.8480713222336,36381.3859918154,0.0,1.0
2018-04-12,16.55,16.55,16.52,16.55,9416,15.9930231940833,15.9930231940833,15.9640328197134,15.9930231940833,9743.92384159437,0.0,1.0
2018-04-13,16.95,17.0,16.55,16.55,91831,16.3795615190158,16.4278788096324,15.9930231940833,15.9930231940833,95029.1281114543,0.0,1.0
2018-04-16,17.85,18.1,16.75,16.75,99106,17.249272750114,17.4908592031968,16.1862923565496,16.1862923565496,102557.488980995,0.0,1.0
2018-04-17,17.85,18.0,17.64,17.85,28997,17.249272750114,17.3942246219637,17.0463401295244,17.249272750114,30006.856375819,0.0,1.0
2018-04-18,17.65,17.99,17.61,17.8,14887,17.0560035876477,17.3845611638404,17.0173497551545,17.2009554594974,15405.4581807366,0.0,1.0
2018-04-19,17.7,17.85,17.65,17.65,6017,17.1043208782643,17.249272750114,17.0560035876477,17.0560035876477,6226.54946419641,0.0,1.0
2018-04-20,17.75,18.4,17.5,17.8,32790,17.1526381688809,17.7807629468962,16.911051715798,17.2009554594974,33931.952290344,0.0,1.0
2018-04-23,17.55,18.4,17.5,17.85,103823,16.9593690064146,17.7807629468962,16.911051715798,17.249272750114,107438.76433792,0.0,1.0
2018-04-24,17.55,17.7,17.12,17.7,29942,16.9593690064146,17.1043208782643,16.5438403071121,17.1043208782643,30984.7671691821,0.0,1.0
2018-04-25,17.6,17.95,17.5,17.65,4105,17.0076862970312,17.3459073313471,16.911051715798,17.0560035876477,4247.96170027027,0.0,1.0
2018-04-26,17.9,18.8,17.39,17.75,7539,17.2975900407306,18.1673012718288,16.8047536764416,17.1526381688809,7801.55499594094,0.0,1.0
2018-04-27,17.55,17.85,16.8,16.83,11993,16.9593690064146,17.249272750114,16.2346096471661,16.2636000215361,12410.6710527019,0.0,1.0
2018-04-30,17.85,17.95,17.45,17.45,7058,17.249272750114,17.3459073313471,16.8627344251815,16.8627344251815,7303.80357625033,0.0,1.0
2018-05-01,18.05,18.25,17.85,17.95,9326,17.4425419125803,17.6358110750465,17.249272750114,17.3459073313471,9650.78948032168,0.0,1.0
2018-05-02,18.4,18.4,17.95,18.15,21170,17.7807629468962,17.7807629468962,17.3459073313471,17.5391764938134,21907.2714238056,0.0,1.0
2018-05-03,18.35,18.5,18.19,18.25,10089,17.7324456562797,17.8773975281294,17.5778303263067,17.6358110750465,10440.3618986667,0.0,1.0
2018-05-04,18.55,18.65,18.3,18.44,2791,17.9257148187459,18.0223493999791,17.6841283656631,17.8194167793895,2888.20002568925,0.0,1.0
2018-05-07,18.91,19.25,18.7,18.75,17076,18.2735993111852,18.6021568873779,18.0706666905956,18.1189839812122,17670.6928121353,0.0,1.0
2018-05-08,19.0,19.0,18.85,19.0,11057,18.360570434295,18.360570434295,18.2156185624453,18.360570434295,11442.0736954661,0.0,1.0
2018-05-09,19.2,19.25,18.85,18.95,33559,18.5538395967613,18.6021568873779,18.2156185624453,18.3122531436785,34727.7336661072,0.0,1.0
2018-05-10,19.35,19.5,19.1,19.2,18664,18.698791468611,18.8437433404607,18.4572050155282,18.5538395967613,19313.9968754797,0.0,1.0
2018-05-11,19.45,19.45,19.15,19.15,5276,18.7954260498441,18.7954260498441,18.5055223061447,18.5055223061447,5459.7432230514,0.0,1.0
2018-05-14,19.6,19.7,19.4,19.45,26286,18.9403779216938,19.0370125029269,18.7471087592275,18.7954260498441,27201.4424490389,0.0,1.0
2018-05-15,19.5,19.55,18.95,19.55,12580,18.8437433404607,18.8920606310772,18.3122531436785,18.8920606310772,13018.114053447,0.0,1.0
2018-05-16,19.55,19.75,19.33,19.4,15333,18.8920606310772,19.0853297935435,18.6794645523644,18.7471087592275,15866.9906821545,0.0,1.0
2018-05-17,19.55,19.9,19.0,19.0,16057,18.8920606310772,19.2302816653932,18.360570434295,18.360570434295,16616.2048772814,0.0,1.0
2018-05-18,19.65,19.75,19.55,19.64,10381,18.9886952123104,19.0853297935435,18.8920606310772,18.9790317541871,10742.5311596847,0.0,1.0
2018-05-21,19.5,19.74,19.15,19.74,4170,18.8437433404607,19.0756663354202,18.5055223061447,19.0756663354202,4315.22540563387,0.0,1.0
2018-05-22,19.35,19.35,18.25,19.35,35572,18.698791468611,18.698791468611,17.6358110750465,18.698791468611,36810.838879906,0.0,1.0
2018-05-23,19.7,19.8,19.15,19.15,17025,19.0370125029269,19.1336470841601,18.5055223061447,18.5055223061447,17617.9166740808,0.0,1.0
2018-05-24,19.85,19.9,19.65,19.8,17917,19.1819643747766,19.2302816653932,18.9886952123104,19.1336470841601,18540.9816769166,0.0,1.0
2018-05-25,19.75,19.88,19.44,19.44,4865,19.0853297935435,19.2109547491466,18.7857625917208,18.7857625917208,5034.42963990619,0.0,1.0
2018-05-29,19.6,19.8,19.35,19.8,4245,18.9403779216938,19.1336470841601,18.698791468611,19.1336470841601,4392.8373733611,0.0,1.0
2018-05-30,19.3,19.65,19.25,19.65,6694,18.6504741779944,18.9886952123104,18.6021568873779,18.9886952123104,6927.12682621419,0.0,1.0
2018-05-31,18.9,19.25,18.79,19.25,6446,18.2639358530619,18.6021568873779,18.1576378137054,18.6021568873779,6670.48991959614,0.0,1.0
2018-06-01,19.15,19.4,18.8,18.9,18855,18.5055223061447,18.7471087592275,18.1673012718288,18.2639358530619,19511.6486866251,0.0,1.0
2018-06-04,18.25,19.15,18.1,19.15,8418,17.6358110750465,18.5055223061447,17.4908592031968,18.5055223061447,8711.16725770408,0.0,1.0
2018-06-05,17.65,18.5,17.5,18.5,77373,17.0560035876477,17.8773975281294,16.911051715798,17.8773975281294,80067.6103861176,0.0,1.0
2018-06-06,18.15,18.35,17.55,17.55,9168,17.5391764938134,17.7324456562797,16.9593690064146,16.9593690064146,9487.28693497634,0.0,1.0
2018-06-07,18.39,18.65,18.1,18.3,25547,17.7710994887729,18.0223493999791,17.4908592031968,17.6841283656631,26436.7058603666,0.0,1.0
2018-06-08,18.15,18.5,18.1,18.2,18053,17.5391764938134,17.8773975281294,17.4908592031968,17.58749378443,18681.7180450619,0.0,1.0
2018-06-11,18.15,18.15,18.0,18.0,87736,17.5391764938134,17.5391764938134,17.3942246219637,17.3942246219637,90791.5146735476,0.0,1.0
2018-06-12,18.1,18.15,18.0,18.15,39182,17.4908592031968,17.5391764938134,17.3942246219637,17.5391764938134,40546.5615931767,0.0,1.0
2018-06-13,19.2,19.48,18.25,18.25,46091,18.5538395967613,18.8244164242141,17.6358110750465,17.6358110750465,47696.1760602088,0.0,1.0
2018-06-14,19.8,20.0,18.7,18.7,28705,19.2012912910233,19.3952437283063,18.1345528859664,18.1345528859664,29600.0405069481,0.07,1.0
2018-06-15,18.95,19.95,18.65,19.9,72976,18.3769934325702,19.3467556189856,18.0860647766457,19.2982675096648,75251.4389839769,0.0,1.0
2018-06-18,18.8,19.2,18.35,18.95,35288,18.231529104608,18.6194339791741,17.7951361207211,18.3769934325702,36388.3027141329,0.0,1.0
2018-06-19,18.25,19.3,17.67,18.7,15932,17.6981599020795,18.7164101978156,17.1356978339586,18.1345528859664,16428.7700873262,0.0,1.0
2018-06-20,18.75,19.2,18.3,18.3,8450,18.1830409952872,18.6194339791741,17.7466480114003,17.7466480114003,8713.47647739808,0.0,1.0
2018-06-21,18.8,18.8,18.63,18.75,8328,18.231529104608,18.231529104608,18.0666695329173,18.1830409952872,8587.67243831611,0.0,1.0
2018-06-22,19.0,19.0,18.7,18.71,22215,18.425481541891,18.425481541891,18.1345528859664,18.1442505078306,22907.6781000472,0.0,1.0
2018-06-25,18.9,18.9,18.35,18.9,13021,18.3285053232495,18.3285053232495,17.7951361207211,18.3285053232495,13427.0032203787,0.0,1.0
2018-06-26,18.75,18.95,18.65,18.85,6407,18.1830409952872,18.3769934325702,18.0860647766457,18.2800172139287,6606.77441309935,0.0,1.0
2018-06-27,18.9,19.1,18.75,18.85,20298,18.3285053232495,18.5224577605325,18.1830409952872,18.2800172139287,20930.9047974232,0.0,1.0
2018-06-28,18.8,18.88,18.75,18.8,8150,18.231529104608,18.3091100795212,18.1830409952872,18.231529104608,8404.12228293423,0.0,1.0
2018-06-29,18.85,18.85,18.8,18.85,19077,18.2800172139287,18.2800172139287,18.231529104608,18.2800172139287,19671.8332259554,0.0,1.0
2018-07-02,18.75,19.3,18.55,18.8,12231,18.1830409952872,18.7164101978156,17.9890885580041,18.231529104608,12612.3705082906,0.0,1.0
2018-07-03,19.1,19.35,18.6,18.8,12618,18.5224577605325,18.7648983071364,18.0375766673249,18.231529104608,13011.437419149,0.0,1.0
2018-07-05,18.95,19.2,18.6,18.65,51688,18.3769934325702,18.6194339791741,18.0375766673249,18.0860647766457,53299.6653448229,0.0,1.0
2018-07-06,19.0,19.19,18.9,18.9,6481,18.425481541891,18.6097363573099,18.3285053232495,18.3285053232495,6683.08178106711,0.0,1.0
2018-07-09,18.9,19.3,18.9,18.9,11924,18.3285053232495,18.7164101978156,18.3285053232495,18.3285053232495,12295.7980492893,0.0,1.0
2018-07-10,19.0,19.15,18.95,19.0,10209,18.425481541891,18.5709458698533,18.3769934325702,18.425481541891,10527.3232376044,0.0,1.0
2018-07-11,18.9,19.1,18.9,19.0,3184,18.3285053232495,18.5224577605325,18.3285053232495,18.425481541891,3283.27918390952,0.0,1.0
2018-07-12,18.9,18.95,18.05,18.19,5788,18.3285053232495,18.3769934325702,17.5042074647965,17.6399741708946,5968.47359185563,0.0,1.0
2018-07-13,18.75,18.91,18.7,18.7,29080,18.1830409952872,18.3382029451136,18.1345528859664,18.1345528859664,29986.7332500279,0.0,1.0
2018-07-16,18.45,18.85,18.32,18.65,8862,17.8921123393626,18.2800172139287,17.7660432551286,18.0860647766457,9138.32290446175,0.0,1.0
2018-07-17,18.4,18.6,18.3,18.4,1815,17.8436242300418,18.0375766673249,17.7466480114003,17.8436242300418,1871.59287650622,0.0,1.0
2018-07-18,18.3,18.51,18.3,18.4,5348,17.7466480114003,17.9502980705475,17.7466480114003,17.8436242300418,5514.75410664201,0.0,1.0
2018-07-19,18.3,18.45,18.3,18.45,776,17.7466480114003,17.8921123393626,17.7466480114003,17.8921123393626,800.196183013126,0.0,1.0
2018-07-20,18.4,18.65,17.6,17.6,55705,17.8436242300418,18.0860647766457,17.0678144809096,17.0678144809096,57441.9180086936,0.0,1.0
2018-07-23,18.6,18.6,18.4,18.45,29228,18.0375766673249,18.0375766673249,17.8436242300418,17.8921123393626,30139.3479859635,0.0,1.0
2018-07-24,18.75,18.9,18.45,18.55,15464,18.1830409952872,18.3285053232495,17.8921123393626,17.9890885580041,15946.1775439626,0.0,1.0
2018-07-25,18.6,19.2,18.4,18.85,16836,18.0375766673249,18.6194339791741,17.8436242300418,18.2800172139287,17360.9573933105,0.0,1.0
2018-07-26,18.85,19.0,18.55,18.55,4124,18.2800172139287,18.425481541891,17.9890885580041,17.9890885580041,4252.58899322956,0.0,1.0
2018-07-27,18.35,18.55,18.1,18.3,8750,17.7951361207211,17.9890885580041,17.5526955741172,17.7466480114003,9022.83067186191,0.0,1.0
2018-07-30,18.05,18.45,18.05,18.45,4495,17.5042074647965,17.8921123393626,17.5042074647965,17.8921123393626,4635.15701371649,0.0,1.0
2018-07-31,18.1,18.33,18.0,18.09,3960,17.5526955741172,17.7757408769927,17.4557193554757,17.5429979522531,4083.47536692266,0.0,1.0
2018-08-01,18.0,18.3,17.95,17.95,15197,17.4557193554757,17.7466480114003,17.4072312461549,17.4072312461549,15670.8523108898,0.0,1.0
2018-08-02,17.9,18.3,17.75,17.75,4454,17.3587431368342,17.7466480114003,17.2132788088719,17.2132788088719,4592.87860713976,0.0,1.0
2018-08-03,18.2,18.4,18.1,18.2,13372,17.6496717927588,17.8436242300418,17.5526955741172,17.6496717927588,13788.9476279014,0.0,1.0
2018-08-06,18.15,18.5,17.9,17.9,24364,17.601183683438,17.9406004486834,17.3587431368342,17.3587431368342,25123.6853130564,0.0,1.0
2018-08-07,18.15,18.15,18.15,18.15,96,17.601183683438,17.601183683438,17.601183683438,17.601183683438,98.993342228428,0.0,1.0
2018-08-08,18.15,18.15,18.0,18.06,3203,17.601183683438,17.601183683438,17.4557193554757,17.5139050866606,3302.87161622557,0.0,1.0
2018-08-09,17.95,18.59,17.95,18.59,4002,17.4072312461549,18.0278790454607,17.4072312461549,18.0278790454607,4126.7849541476,0.0,1.0
2018-08-10,17.8,18.0,17.7,17.95,38635,17.2617669181926,17.4557193554757,17.1647906995511,17.4072312461549,39839.6643437013,0.0,1.0
2018-08-13,17.7,18.0,17.45,17.45,9694,17.1647906995511,17.4557193554757,16.9223501529473,16.9223501529473,9996.2652037748,0.0,1.0
2018-08-14,17.75,18.0,17.75,17.999,4121,17.2132788088719,17.4557193554757,17.2132788088719,17.4547495932893,4249.49545128491,0.0,1.0
2018-08-15,17.6,18.0,17.6,17.88,6208,17.0678144809096,17.4557193554757,17.0678144809096,17.3393478931059,6401.569464105,0.0,1.0
2018-08-16,18.25,18.25,18.0,18.0,6551,17.6981599020795,17.6981599020795,17.4557193554757,17.4557193554757,6755.26442644201,0.0,1.0
2018-08-17,17.8,18.1,17.65,17.95,12591,17.2617669181926,17.5526955741172,17.1163025902303,17.4072312461549,12983.5955416473,0.0,1.0
2018-08-20,18.0,18.0,18.0,18.0,1200,17.4557193554757,17.4557193554757,17.4557193554757,17.4557193554757,1237.41677785535,0.0,1.0
2018-08-21,17.9,18.1,17.9,18.1,4672,17.3587431368342,17.5526955741172,17.3587431368342,17.5526955741172,4817.67598845015,0.0,1.0
2018-08-22,19.95,20.0,19.15,19.5,62017,19.3467556189856,19.3952437283063,18.5709458698533,18.9103626350987,63950.7302602126,0.0,1.0
2018-08-23,21.0,21.5,19.9,20.0,27639,20.3650059147216,20.8498870079293,19.2982675096648,19.3952437283063,28500.8019359534,0.0,1.0
2018-08-24,21.15,21.95,20.14,20.95,31598,20.5104702426839,21.2862799918162,19.5310104344045,20.3165178054009,32583.2461222279,0.0,1.0
2018-08-27,21.25,21.5,21.01,21.1,18759,20.6074464613255,20.8498870079293,20.3747035365858,20.4619821333632,19343.9177798237,0.0,1.0
2018-08-28,21.5,21.6,21.15,21.4,32690,20.8498870079293,20.9468632265708,20.5104702426839,20.7529107892878,33709.2953900762,0.0,1.0
2018-08-29,22.05,22.35,21.5,21.65,63866,21.3832562104577,21.6741848663823,20.8498870079293,20.9953513358916,65857.3832787582,0.0,1.0
2018-08-30,22.2,22.5,22.05,22.05,62200,21.52872053842,21.8196491943446,21.3832562104577,21.3832562104577,64139.4363188357,0.0,1.0
2018-08-31,22.15,22.35,20.4,20.4,45598,21.4802324290993,21.6741848663823,19.7831486028725,19.7831486028725,47019.7751972068,0.0,1.0
2018-09-04,22.9,23.55,22.15,22.25,45716,22.2075540689107,22.8378994900807,21.4802324290993,21.5772086477408,47141.4545136961,0.0,1.0
2018-09-05,22.7,23.95,22.3,23.05,55657,22.0136016316277,23.2258043646468,21.6256967570616,22.353018396873,57392.4213375793,0.0,1.0
2018-09-06,23.05,23.64,22.16,22.85,29623,22.353018396873,22.9251780868581,21.4899300509634,22.15906595959,30546.6643420076,0.0,1.0
2018-09-07,23.1,23.4,22.79,23.3,39852,22.4015065061938,22.6924351621184,22.1008802284051,22.5954589434769,41094.6111925762,0.0,1.0
2018-09-10,23.1,23.48,23.1,23.25,18402,22.4015065061938,22.7700161370316,22.4015065061938,22.5469708341561,18975.7862884118,0.0,1.0
2018-09-11,23.25,23.45,23.05,23.25,7307,22.5469708341561,22.7409232714392,22.353018396873,22.5469708341561,7534.83699649087,0.0,1.0
2018-09-12,22.1,22.8,19.8,22.65,45870,21.4317443197785,22.1105778502692,19.2012912910233,21.9651135223069,47300.2563335207,0.0,1.0
2018-09-13,22.05,23.23,21.53,21.6,37281,21.4511395635068,22.5990917034133,20.9452623493107,21.0133612050679,38321.7892721413,0.07,1.0
2018-09-14,22.45,22.7,21.95,21.95,6188,21.8402758821192,22.0834860812519,21.3538554838537,21.3538554838537,6360.75298452321,0.0,1.0
2018-09-17,22.05,22.45,21.65,22.45,10766,21.4511395635068,21.8402758821192,21.0620032448944,21.8402758821192,11066.5589255619,0.0,1.0
2018-09-18,22.05,22.15,21.95,22.0,9747,21.4511395635068,21.5484236431599,21.3538554838537,21.4024975236803,10019.1110763006,0.0,1.0
2018-09-19,22.0,22.25,21.95,22.05,7771,21.4024975236803,21.645707722813,21.3538554838537,21.4511395635068,7987.94625771329,0.0,1.0
2018-09-20,22.5,22.9,21.9,22.0,8985,21.8889179219457,22.2780542405581,21.3052134440272,21.4024975236803,9235.83800354576,0.0,1.0
2018-09-21,21.65,23.1,21.65,22.75,82141,21.0620032448944,22.4726223998643,21.0620032448944,22.1321281210784,84434.1646576798,0.0,1.0
2018-09-24,21.8,22.8,21.65,21.8,26818,21.2079293643741,22.180770160905,21.0620032448944,21.2079293643741,27566.6893243283,0.0,1.0
2018-09-25,21.8,22.15,21.25,22.15,6565,21.2079293643741,21.5484236431599,20.6728669262821,21.5484236431599,6748.27785122736,0.0,1.0
2018-09-26,21.55,22.0,21.55,21.85,5708,20.9647191652413,21.4024975236803,20.9647191652413,21.2565714042006,5867.35262373281,0.0,1.0
2018-09-27,21.55,21.81,21.5,21.8,8151,20.9647191652413,21.2176577723394,20.9160771254148,21.2079293643741,8378.55487667241,0.0,1.0
2018-09-28,21.6,21.9,21.55,21.65,4367,21.0133612050679,21.3052134440272,20.9647191652413,21.0620032448944,4488.91536577455,0.0,1.0
2018-10-01,21.5,21.97,21.4,21.7,17904,20.9160771254148,21.3733122997843,20.8187930457617,21.110645284721,18403.8334574828,0.0,1.0
2018-10-02,21.75,22.02,21.41,21.5,28298,21.1592873245475,21.4219543396109,20.828521453727,20.9160771254148,29088.0071034322,0.0,1.0
2018-10-03,21.93,22.1,21.63,21.82,6676,21.3343986679231,21.4997816033333,21.0425464289638,21.2273861803047,6862.37668466015,0.0,1.0
2018-10-04,21.6,21.94,21.6,21.94,1458,21.0133612050679,21.3441270758884,21.0133612050679,21.3441270758884,1498.70359590091,0.0,1.0
2018-10-05,21.42,21.72,21.42,21.55,35582,20.8382498616923,21.1301021006516,20.8382498616923,20.9647191652413,36575.3575784269,0.0,1.0
2018-10-08,21.05,21.72,21.0,21.47,10538,20.4782987669759,21.1301021006516,20.4296567271493,20.8868919015189,10832.1937541864,0.0,1.0
2018-10-09,20.86,21.27,20.65,21.09,20603,20.293459015635,20.6923237422127,20.0891624483635,20.5172123988371,21178.1825695107,0.0,1.0
2018-10-10,20.68,21.2,20.68,20.83,14205,20.1183476722594,20.6242248864555,20.1183476722594,20.2642737917391,14601.5669271416,0.0,1.0
2018-10-11,20.4,20.57,20.4,20.57,964,19.8459522492308,20.011335184641,19.8459522492308,20.011335184641,990.912391254101,0.0,1.0
2018-10-12,20.29,20.6,20.29,20.42,5756,19.7389397616124,20.040520408537,19.7389397616124,19.8654090651614,5916.69265981183,0.0,1.0
2018-10-15,20.27,20.61,20.23,20.26,17843,19.7194829456818,20.0502488165023,19.6805693138205,19.7097545377165,18341.1304949657,0.0,1.0
2018-10-16,20.07,20.41,19.65,20.3,74807,19.5249147863756,19.8556806571961,19.1163216518326,19.7486681695777,76895.4183117692,0.0,1.0
2018-10-17,20.12,20.5,20.0,20.2,5613,19.5735568262021,19.9432363288839,19.4568159306184,19.6513840899246,5769.70046899303,0.0,1.0
2018-10-18,19.8,20.44,19.8,19.86,1906,19.2622477713122,19.884865881092,19.2622477713122,19.3206182191041,1959.21059930531,0.0,1.0
2018-10-19,19.3,19.8,18.89,18.9,49636,18.7758273730468,19.2622477713122,18.3769626464691,18.3866910544344,51021.708975403,0.0,1.0
2018-10-22,18.73,19.35,18.56,19.34,8316,18.2213081190241,18.8244694128733,18.0559251836139,18.814741004908,8548.16125069412,0.0,1.0
2018-10-23,18.97,19.07,16.74,18.31,39400,18.4547899101916,18.5520739898447,16.2853549339276,17.8127149844812,40499.9462815472,0.0,1.0
2018-10-24,19.69,21.05,18.75,18.75,26963,19.1552352836938,20.4782987669759,18.2407649349548,18.2407649349548,27715.7373499838,0.0,1.0
2018-10-25,19.52,20.4,19.46,19.83,18594,18.9898523482836,19.8459522492308,18.9314819004917,19.2914329952082,19113.096476119,0.0,1.0
2018-10-26,19.23,19.77,18.14,18.6,7013,18.7077285172896,19.2330625474163,17.6473320490709,18.0948388154751,7208.78485463176,0.0,1.0
2018-10-29,18.5,19.73,18.5,19.46,4581,17.997554735822,19.1941489155551,17.997554735822,18.9314819004917,4708.88969329362,0.0,1.0
2018-10-30,18.89,19.68,17.82,18.73,15806,18.3769626464691,19.1455068757285,17.336022994181,18.2213081190241,16247.2627138613,0.0,1.0
2018-10-31,19.32,19.9,18.2,18.8,24524,18.7952841889774,19.3595318509653,17.7057024968628,18.2894069747813,25208.6467667174,0.0,1.0
2018-11-01,19.58,20.0,18.51,18.51,9352,19.0482227960754,19.4568159306184,18.0072831437873,18.0072831437873,9613.08369606678,0.0,1.0
2018-11-02,19.25,19.99,19.25,19.88,3845,18.7271853332202,19.4470875226531,18.7271853332202,19.3400750350347,3952.34247341497,0.0,1.0
2018-11-05,19.2,20.42,18.75,19.14,6907,18.6785432933937,19.8654090651614,18.2407649349548,18.6201728456018,7099.82560829053,0.0,1.0
2018-11-06,19.2,19.55,18.69,19.05,6648,18.6785432933937,19.0190375721795,18.1823944871629,18.532617173914,6833.59499694737,0.0,1.0
2018-11-07,19.95,20.15,18.39,18.96,8165,19.4081738907919,19.6027420500981,17.8905422482036,18.4450615022263,8392.94572052877,0.0,1.0
2018-11-08,19.68,20.0,19.2,19.5,11171,19.1455068757285,19.4568159306184,18.6785432933937,18.970395532353,11482.8654799788,0.0,1.0
2018-11-09,19.39,19.77,17.05,19.45,6181,18.8633830447346,19.2330625474163,16.5869355808522,18.9217534925264,6353.55756259501,0.0,1.0
2018-11-12,18.92,19.24,18.34,18.96,5929,18.406147870365,18.7174569252549,17.8419002083771,18.4450615022263,6094.52237318006,0.0,1.0
2018-11-13,18.84,19.1,18.41,18.55,7028,18.3283206066425,18.5812592137406,17.9099990641343,18.0461967756486,7224.20361590648,0.0,1.0
2018-11-14,18.02,19.11,18.02,18.61,12884,17.5305911534872,18.5909876217059,17.5305911534872,18.1045672234404,13243.6880175496,0.0,1.0
2018-11-15,19.26,19.71,18.87,19.71,4033,18.7369137411855,19.1746920996244,18.3575058305385,19.1746920996244,4145.59094805788,0.0,1.0
2018-11-16,18.99,19.88,18.19,18.74,13991,18.4742467261222,19.3400750350347,17.6959740888974,18.2310365269895,14381.5925996225,0.0,1.0
2018-11-19,18.2,19.43,18.16,19.43,6969,17.7057024968628,18.9022966765958,17.6667888650015,18.9022966765958,7163.55648822596,0.0,1.0
2018-11-20,17.98,18.65,17.1,18.19,4437,17.491677521626,18.1434808553017,16.6355776206787,17.6959740888974,4560.86958505647,0.0,1.0
2018-11-21,19.65,20.06,19.15,19.34,19379,19.1163216518326,19.5151863784103,18.6299012535671,18.814741004908,19920.0116494951,0.0,1.0
2018-11-23,19.7,19.7,19.7,19.7,406,19.1649636916591,19.1649636916591,19.1649636916591,19.1649636916591,417.334471835235,0.0,1.0
2018-11-26,19.67,19.9,18.76,19.9,1940,19.1357784677632,19.3595318509653,18.2504933429201,19.3595318509653,1994.15979152797,0.0,1.0
2018-11-27,19.75,19.75,19.23,19.69,4865,19.2136057314857,19.2136057314857,18.7077285172896,19.1552352836938,5000.81824009461,0.0,1.0
2018-11-28,20.0,20.0,19.85,19.99,1238,19.4568159306184,19.4568159306184,19.3108898111388,19.4470875226531,1272.56176387197,0.0,1.0
2018-11-29,20.0,20.0,19.45,19.5,3322,19.4568159306184,19.4568159306184,18.9217534925264,18.970395532353,3414.74166363706,0.0,1.0
2018-11-30,19.62,20.0,19.26,20.0,6237,19.0871364279367,19.4568159306184,18.7369137411855,19.4568159306184,6411.12093802056,0.0,1.0
2018-12-03,19.8,20.0,19.8,20.0,2674,19.2622477713122,19.4568159306184,19.2622477713122,19.4568159306184,2748.65117656999,0.0,1.0
2018-12-04,19.7,19.88,19.55,19.69,5422,19.1649636916591,19.3400750350347,19.0190375721795,19.1552352836938,5573.36824209518,0.0,1.0
2018-12-06,19.52,19.98,19.5,19.98,13644,18.9898523482836,19.4373591146878,18.970395532353,19.4373591146878,14024.9052554678,0.0,1.0
2018-12-07,19.25,19.7,19.25,19.7,4589,18.7271853332202,19.1649636916591,18.7271853332202,19.1649636916591,4717.11303264012,0.0,1.0
2018-12-10,18.73,19.25,18.13,19.05,12208,18.2213081190241,18.7271853332202,17.6376036411056,18.532617173914,12548.8158427698,0.0,1.0
2018-12-11,18.84,19.25,18.54,18.6,25833,18.3283206066425,18.7271853332202,18.0364683676833,18.0948388154751,26554.1906672897,0.0,1.0
2018-12-12,19.27,19.27,18.64,18.9,6153,18.7466421491508,18.7466421491508,18.1337524473364,18.3866910544344,6324.77587488226,0.0,1.0
2018-12-13,19.3,19.5,19.05,19.05,6497,18.8439262288039,19.0392000757345,18.5998339201407,18.5998339201407,6654.24489978802,0.07,1.0
2018-12-14,19.55,19.87,17.76,19.14,8272,19.0880185374672,19.4004566925562,17.3403176074382,18.6877071512594,8472.20468078288,0.0,1.0
2018-12-17,19.6,19.74,18.57,19.35,11595,19.1368369991999,19.2735286920513,18.1311766875072,18.8927446905366,11875.630231344,0.0,1.0
2018-12-18,18.76,19.78,18.72,19.52,11382,18.3166868420913,19.3125834614374,18.2776320727052,19.0587274604276,11657.4750576246,0.0,1.0
2018-12-19,19.29,19.55,18.8501,19.0,9389,18.8341625364574,19.0880185374672,18.4046577101335,18.551015458408,9616.23908944276,0.0,1.0
2018-12-20,19.0,19.51,18.9,19.43,5969,18.551015458408,19.0489637680811,18.4533785349427,18.9708542293088,6113.46587761038,0.0,1.0
2018-12-21,18.0,18.24,17.98,18.01,8367,17.574646223755,17.8089748400717,17.5551188390619,17.5844099161015,8569.5039366671,0.0,1.0
2018-12-24,17.9,18.04,17.06,18.0,10169,17.4770093002897,17.6137009931411,16.6568591431811,17.574646223755,10415.117190387,0.0,1.0
2018-12-26,17.61,18.8,16.94,16.94,21800,17.1938622222403,18.3557416114774,16.5396948350227,16.5396948350227,22327.6187186976,0.0,1.0
2018-12-27,17.37,17.86,17.1,17.52,29847,16.9595336059235,17.4379545309035,16.6959139125672,17.1059889911215,30569.377793439,0.0,1.0
2018-12-28,18.1,18.7108,17.51,17.51,8663,17.6722831472203,18.2686494757464,17.096225298775,17.096225298775,8872.6679339485,0.0,1.0
2018-12-31,18.75,18.79,18.2,18.79,15379,18.3069231497448,18.3459779191309,17.7699200706856,18.3459779191309,15751.213223617,0.0,1.0
2019-01-02,19.45,19.51,18.8,18.8,2693,18.9903816140019,19.0489637680811,18.3557416114774,18.3557416114774,2758.17785364462,0.0,1.0
2019-01-03,18.39,19.44,18.01,19.44,8059,17.9554302252697,18.9806179216554,17.5844099161015,18.9806179216554,8254.04950706348,0.0,1.0
2019-01-04,19.08,19.4,18.33,18.52,5541,18.6291249971803,18.9415631522692,17.8968480711905,18.0823582257746,5675.10712478456,0.0,1.0
2019-01-07,19.14,19.25,18.8,18.95,17843,18.6877071512594,18.7951077670713,18.3557416114774,18.5021969966754,18274.848660446,0.0,1.0
2019-01-08,19.38,20.01,19.06,19.48,19657,18.9220357675762,19.5371483854076,18.6095976124872,19.0196726910415,20132.752346488,0.0,1.0
2019-01-09,19.4,19.81,19.17,19.63,3401,18.9415631522692,19.341874538477,18.716998228299,19.1661280762394,3483.31336065554,0.0,1.0
2019-01-10,19.35,19.5,19.25,19.25,11370,18.8927446905366,19.0392000757345,18.7951077670713,18.7951077670713,11645.1846253024,0.0,1.0
2019-01-11,19.89,19.89,18.37,18.37,1761,19.4199840772492,19.4199840772492,17.9359028405766,17.9359028405766,1803.62094328562,0.0,1.0
2019-01-14,19.83,20.37,19.53,19.72,14716,19.36140192317,19.8886413098827,19.0684911527741,19.2540013073582,15072.1668378145,0.0,1.0
2019-01-15,19.81,19.95,18.97,19.56,10348,19.341874538477,19.4785662313284,18.5217243813684,19.0977822298137,10598.4494725267,0.0,1.0
2019-01-16,19.36,19.95,19.36,19.9,5655,18.9025083828831,19.4785662313284,18.9025083828831,19.4297477695958,5791.86623184565,0.0,1.0
2019-01-17,19.64,19.95,19.23,19.38,32553,19.175891768586,19.4785662313284,18.7755803823782,18.9220357675762,33340.8702820992,0.0,1.0
2019-01-18,19.64,20.33,19.29,19.64,15362,19.175891768586,19.8495865404966,18.8341625364574,19.175891768586,15733.8017778272,0.0,1.0
2019-01-22,19.55,19.75,19.3638,19.67,11169,19.0880185374672,19.2832923843978,18.9062185859748,19.2051828456256,11439.3198839052,0.0,1.0
2019-01-23,19.68,19.75,19.33,19.54,5509,19.2149465379721,19.2832923843978,18.8732173058435,19.0782548451207,5642.33263859198,0.0,1.0
2019-01-24,19.75,19.75,18.85,19.69,13363,19.2832923843978,19.2832923843978,18.4045600732101,19.2247102303186,13686.4205934842,0.0,1.0
2019-01-25,19.95,20.06,19.54,19.75,7276,19.4785662313284,19.5859668471403,19.0782548451207,19.2832923843978,7452.09879803872,0.0,1.0
2019-01-28,19.98,20.21,19.72,19.72,17489,19.507857308368,19.7324222323382,19.2540013073582,19.2540013073582,17912.2809069405,0.0,1.0
2019-01-29,19.96,20.02,19.96,20.02,3603,19.488329923675,19.5469120777541,19.488329923675,19.5469120777541,3690.20230474621,0.0,1.0
2019-01-30,19.98,19.98,19.63,19.91,4772,19.507857308368,19.507857308368,19.1661280762394,19.4395114619423,4887.49525346904,0.0,1.0
2019-01-31,19.98,19.98,19.83,19.97,7632,19.507857308368,19.507857308368,19.36140192317,19.4980936160215,7816.71495693121,0.0,1.0
2019-02-01,20.72,20.76,19.91,19.98,20691,20.2303705420113,20.2694253113974,19.4395114619423,19.507857308368,21191.7779315859,0.0,1.0
2019-02-04,20.22,20.56,19.0,20.56,8522,19.7421859246847,20.0741514644668,18.551015458408,20.0741514644668,8728.25535416246,0.0,1.0
2019-02-05,20.4,21.1,19.85,19.85,10864,19.9179323869223,20.6013908511794,19.3809293078631,19.3809293078631,11126.9380623822,0.0,1.0
2019-02-06,20.65,20.94,20.61,20.94,5266,20.1620246955856,20.4451717736349,20.1229699261994,20.4451717736349,5393.45138406704,0.0,1.0
2019-02-07,20.46,20.79,20.23,20.77,16785,19.9765145410015,20.298716388437,19.7519496170313,20.2791890037439,17191.2422107036,0.0,1.0
2019-02-08,20.03,20.84,20.01,20.43,11857,19.5566757701007,20.3475348501696,19.5371483854076,19.9472234639619,12143.9713370458,0.0,1.0
2019-02-11,20.45,20.64,19.85,20.27,10965,19.9667508486549,20.152261003239,19.3809293078631,19.7910043864174,11230.3825344275,0.0,1.0
2019-02-12,20.0,20.54,19.66,20.5,26469,19.5273846930611,20.0546240797737,19.195419153279,20.0155693103876,27109.6210947343,0.0,1.0
2019-02-13,19.96,20.06,19.6,19.93,11869,19.488329923675,19.5859668471403,19.1368369991999,19.4590388466354,12156.261769368,0.0,1.0
2019-02-14,19.81,20.14,19.79,19.79,5819,19.341874538477,19.6640763859125,19.3223471537839,19.3223471537839,5959.83547358264,0.0,1.0
2019-02-15,20.32,20.53,19.63,19.84,7237,19.83982284815,20.0448603874272,19.1661280762394,19.3711656155166,7412.15489299152,0.0,1.0
2019-02-19,19.94,20.5,19.69,20.4,11558,19.4688025389819,20.0155693103876,19.2247102303186,19.9179323869223,11837.7347316838,0.0,1.0
2019-02-20,19.64,19.94,19.64,19.94,9366,19.175891768586,19.4688025389819,19.175891768586,19.4688025389819,9592.68242749182,0.0,1.0
2019-02-21,19.17,20.09,19.17,19.79,15560,18.716998228299,19.6152579241798,18.716998228299,19.3223471537839,15936.5939111438,0.0,1.0
2019-02-22,19.12,20.19,18.875,19.25,25114,18.6681797665664,19.7128948476452,18.4289693040764,18.7951077670713,25721.8264450171,0.0,1.0
2019-02-25,19.18,19.655,18.38,19.44,17456,18.7267619206456,19.1905373071058,17.9456665329231,18.9806179216554,17878.4822180544,0.0,1.0
2019-02-26,19.47,19.7,18.88,19.05,14431,19.009908998695,19.2344739226652,18.4338511502497,18.5998339201407,14780.2690701617,0.0,1.0
2019-02-27,19.58,19.69,18.78,19.51,5656,19.1173096145068,19.2247102303186,18.3362142267843,19.0489637680811,5792.89043453916,0.0,1.0
2019-02-28,19.4,19.48,18.68,18.68,13467,18.9415631522692,19.0196726910415,18.238577303319,18.238577303319,13792.9376736102,0.0,1.0
2019-03-01,19.11,19.21,19.08,19.14,5422,18.6584160742199,18.7560529976852,18.6291249971803,18.6877071512594,5553.22700425588,0.0,1.0
2019-03-04,19.2,19.38,18.84,19.06,4158,18.7462893053386,18.9220357675762,18.3947963808635,18.6095976124872,4258.63479964885,0.0,1.0
2019-03-05,19.31,19.39,18.72,19.22,7248,18.8536899211505,18.9317994599227,18.2776320727052,18.7658166900317,7423.42112262019,0.0,1.0
2019-03-06,19.01,19.48,18.12,19.48,5603,18.5607791507545,19.0196726910415,17.6918105319133,19.0196726910415,5738.60769178271,0.0,1.0
2019-03-07,18.44,18.77,17.83,18.77,11380,18.0042486870023,18.3264505344378,17.4086634538639,18.3264505344378,11655.4266522376,0.0,1.0
2019-03-08,18.68,18.68,17.47,18.22,2246,18.238577303319,18.238577303319,17.0571705293888,17.7894474553786,2300.35924964197,0.0,1.0
2019-03-11,18.12,19.25,17.89,18.32,15923,17.6918105319133,18.7951077670713,17.4672456079431,17.8870843788439,16308.379488891,0.0,1.0
2019-03-12,17.9,19.29,17.6,18.3,18560,17.4770093002897,18.8341625364574,17.1840985298937,17.8675569941509,19009.2019916985,0.0,1.0
2019-03-13,17.37,19.35,17.37,17.82,24326,16.9595336059235,18.8927446905366,16.9595336059235,17.3988997615174,24914.7547225248,0.0,1.0
2019-03-14,19.9,19.9,19.0,19.0,32329,19.4297477695958,19.4297477695958,18.551015458408,18.551015458408,33111.4488787511,0.0,1.0
2019-03-15,19.89,19.9,19.2458,19.9,14611,19.4199840772492,19.4297477695958,18.7910070162857,19.4297477695958,14964.625554995,0.0,1.0
2019-03-18,19.84,19.9,19.32,19.32,13303,19.3711656155166,19.4297477695958,18.863453613497,18.863453613497,13624.9684318731,0.0,1.0
2019-03-19,19.8007,19.95,19.585,19.95,4108,19.3327943045947,19.4785662313284,19.1221914606801,19.4785662313284,4207.42466497293,0.0,1.0
2019-03-20,19.45,19.89,19.45,19.89,3180,18.9903816140019,19.4199840772492,18.9903816140019,19.4199840772492,3256.964565388,0.0,1.0
2019-03-21,19.75,19.9,19.4,19.63,9533,19.2832923843978,19.4297477695958,18.9415631522692,19.1661280762394,9763.72427730939,0.0,1.0
2019-03-22,19.92,20.01,19.47,19.82,10097,19.4492751542888,19.5371483854076,19.009908998695,19.3516382308235,10341.3745964537,0.0,1.0
2019-03-25,19.62,20.0,19.36,19.58,11020,19.1563643838929,19.5273846930611,18.9025083828831,19.1173096145068,11286.713682571,0.0,1.0
2019-03-26,19.9,19.9,19.75,19.9,6125,19.4297477695958,19.4297477695958,19.2832923843978,19.4297477695958,6273.24149779921,0.0,1.0
2019-03-27,19.64,19.64,19.1,19.57,6512,19.2442376150117,19.2442376150117,18.7151190655154,19.1756481734103,6645.92084958634,0.07,1.0
2019-03-28,19.67,19.9,19.1,19.56,33814,19.2736330899837,19.4989983981025,18.7151190655154,19.165849681753,34509.3930601832,0.0,1.0
2019-03-29,20.39,20.61,19.75,19.75,21365,19.979124489312,20.1946913057735,19.3520210232424,19.3520210232424,21804.3763746027,0.0,1.0
2019-04-01,21.52,21.7,18.73,20.58,18820,21.0863540465912,21.2627268964233,18.3525748741939,20.1652958308014,19207.0378361817,0.0,1.0
2019-04-02,21.32,21.7,20.31,21.62,9518,20.8903842134445,21.2627268964233,19.9007365560533,21.1843389631646,9713.73996412204,0.0,1.0
2019-04-03,23.35,24.24,20.95,21.38,256623,22.8794780198841,23.7515437773871,20.527840022123,20.9491751633885,261900.513848801,0.0,1.0
2019-04-04,23.73,24.86,23.42,24.19,72834,23.2518207028629,24.3590502601421,22.9480674614854,23.7025513191004,74331.8487651677,0.0,1.0
2019-04-05,24.22,24.49,23.7,23.73,52993,23.7319467940725,23.9965060688206,23.2224252278909,23.2518207028629,54082.8138178944,0.0,1.0
2019-04-08,24.4,24.69,23.88,24.25,41037,23.9083196439045,24.1924759019673,23.398798077723,23.7613422690445,41880.9357961418,0.0,1.0
2019-04-09,24.41,24.8,23.92,24.49,58384,23.9181181355619,24.3002593101981,23.4379920443523,23.9965060688206,59584.6810322864,0.0,1.0
2019-04-10,24.48,24.75,24.32,24.47,26752,23.9867075771632,24.2512668519114,23.8299317106458,23.9769090855059,27302.1613280304,0.0,1.0
2019-04-11,24.96,24.98,24.47,24.63,24814,24.4570351767155,24.4766321600301,23.9769090855059,24.1336849520233,25324.3058909145,0.0,1.0
2019-04-12,25.18,25.46,24.62,24.95,63164,24.6726019931769,24.9469597595824,24.123886460366,24.4472366850581,64462.9828844091,0.0,1.0
2019-04-15,24.87,25.2,24.63,25.2,23083,24.3688487517994,24.6921989764916,24.1336849520233,24.6921989764916,23557.7074586919,0.0,1.0
2019-04-16,25.49,25.5,24.7001,24.97,38791,24.9763552345544,24.9861537262117,24.2023723785412,24.4668336683728,39588.7462647886,0.0,1.0
2019-04-17,25.68,25.89,25.27,25.49,23431,25.1625265760438,25.3682949008479,24.7607884180929,24.9763552345544,23912.8641625703,0.0,1.0
2019-04-18,25.66,25.9,25.29,25.66,17755,25.1429295927291,25.3780933925052,24.7803854014076,25.1429295927291,18120.1358544849,0.0,1.0
2019-04-22,25.73,25.89,25.35,25.49,20068,25.2115190343305,25.3682949008479,24.8391763513516,24.9763552345544,20480.7032569869,0.0,1.0
2019-04-23,25.88,25.94,25.61,25.89,24120,25.3584964091906,25.4172873591346,25.0939371344424,25.3682949008479,24616.0336136398,0.0,1.0
2019-04-24,25.87,25.9,25.39,25.89,39600,25.3486979175332,25.3780933925052,24.878370317981,25.3682949008479,40414.3835447819,0.0,1.0
2019-04-25,25.88,25.95,25.7,25.75,30211,25.3584964091906,25.4270858507919,25.1821235593585,25.2311160176452,30832.2964967526,0.0,1.0
2019-04-26,25.48,25.9725,25.44,25.92,35487,24.966556742897,25.4491324570209,24.9273627762677,25.3976903758199,36216.7987084261,0.0,1.0
2019-04-29,25.8,25.97,25.5,25.67,44303,25.2801084759318,25.4466828341066,24.9861537262117,25.1527280843865,45214.1018733453,0.0,1.0
2019-04-30,25.02,25.82,25.02,25.82,35257,24.5158261266595,25.2997054592465,24.5158261266595,25.2997054592465,35982.0687029892,0.0,1.0
2019-05-01,25.28,25.45,25.0,25.45,39453,24.7705869097503,24.937161267925,24.4962291433448,24.937161267925,40264.3604543504,0.0,1.0
2019-05-02,25.15,25.48,24.77,25.24,31267,24.6432065182049,24.966556742897,24.270863835226,24.7313929431209,31910.0133912801,0.0,1.0
2019-05-03,25.09,25.53,24.8,25.0,28418,24.5844155682609,25.0155492011837,24.3002593101981,24.4962291433448,29002.4230195861,0.0,1.0
2019-05-06,24.46,25.15,24.27,24.46,34880,23.9671105938486,24.6432065182049,23.7809392523591,23.9671105938486,35597.3156071209,0.0,1.0
2019-05-07,24.84,25.36,24.42,24.42,32875,24.3394532768274,24.848974843009,23.9279166272192,23.9279166272192,33551.0822988561,0.0,1.0
2019-05-08,24.9,25.28,24.75,24.91,39033,24.3982442267714,24.7705869097503,24.2512668519114,24.4080427184288,39835.723053118,0.0,1.0
2019-05-09,25.32,25.55,24.6,24.62,48246,24.8097808763796,25.0351461844984,24.1042894770513,24.123886460366,49238.1906187259,0.0,1.0
2019-05-10,25.39,25.58,25.23,25.34,59798,24.878370317981,25.0645416594704,24.7215944514636,24.8293778596943,61027.7602831026,0.0,1.0
2019-05-13,25.4,25.47,24.85,25.04,47667,24.8881688096383,24.9567582512397,24.3492517684847,24.5354231099742,48647.2833441696,0.0,1.0
2019-05-14,26.35,26.6,25.23,25.37,54707,25.8190255170854,26.0639878085189,24.7215944514636,24.8587733346663,55832.0626410198,0.0,1.0
2019-05-15,26.45,27.96,26.15,26.4,82641,25.9170104336588,27.3965826739168,25.6230556839387,25.8680179753721,84340.5320839474,0.0,1.0
2019-05-16,25.98,26.69,25.73,26.64,32685,25.4564813257639,26.1521742334349,25.2115190343305,26.1031817751482,33357.1749030605,0.0,1.0
2019-05-17,26.58,26.6,25.9,25.9,42449,26.0443908252042,26.0639878085189,25.3780933925052,25.3780933925052,43321.9739164759,0.0,1.0
2019-05-20,26.29,26.45,26.04,26.45,17920,25.7602345671414,25.9170104336588,25.515272275708,25.9170104336588,18288.5291192548,0.0,1.0
2019-05-21,26.32,26.95,26.02,26.44,23597,25.7896300421134,26.4069350165257,25.4956752923933,25.9072119420015,24082.2779925813,0.0,1.0
2019-05-22,26.18,26.39,25.8,26.09,15811,25.6524511589107,25.8582194837148,25.2801084759318,25.5642647339946,16136.1570259229,0.0,1.0
2019-05-23,26.1,26.51,25.7,26.07,12418,25.574063225652,25.9758013836028,25.1821235593585,25.54466775068,12673.3791631086,0.0,1.0
2019-05-24,26.13,26.4,25.69,26.29,15013,25.603458700624,25.8680179753721,25.1723250677011,25.7602345671414,15321.7459635811,0.0,1.0
2019-05-28,26.2,26.67,25.95,26.08,38389,25.6720481422254,26.1325772501202,25.4270858507919,25.5544662423373,39178.4790378946,0.0,1.0
2019-05-29,26.1,26.58,25.9,26.17,27790,25.574063225652,26.0443908252042,25.3780933925052,25.6426526672534,28361.5080482194,0.0,1.0
2019-05-30,26.43,26.43,25.95,26.04,21943,25.8974134503441,25.8974134503441,25.4270858507919,25.515272275708,22394.2630839179,0.0,1.0
2019-05-31,25.61,26.32,25.26,26.2,24112,25.0939371344424,25.7896300421134,24.7509899264356,25.6720481422254,24607.8690917116,0.0,1.0
2019-06-03,26.08,26.66,25.77,26.1,88033,25.5544662423373,26.1227787584629,25.2507130009598,25.574063225652,89843.4198635803,0.0,1.0
2019-06-04,25.95,26.71,25.8,26.65,70192,25.4270858507919,26.1717712167496,25.2801084759318,26.1129802668056,71635.5153983669,0.0,1.0
2019-06-05,25.93,26.97,25.82,26.97,110076,25.4074888674772,26.4265319998404,25.2997054592465,26.4265319998404,112339.739471601,0.0,1.0
2019-06-06,25.96,26.4,25.81,25.97,34472,25.4368843424493,25.8680179753721,25.2899069675892,25.4466828341066,35180.9249887807,0.0,1.0
2019-06-07,26.12,26.45,25.87,26.14,50575,25.5936602089667,25.9170104336588,25.3486979175332,25.6132571922813,51615.0870650843,0.0,1.0
2019-06-10,25.5,26.15,25.12,25.97,90026,24.9861537262117,25.6230556839387,24.6138110432329,25.4466828341066,91877.4063889528,0.0,1.0
2019-06-11,25.67,25.71,24.37,25.18,68547,25.1527280843865,25.1919220510158,23.8789241689325,24.6726019931769,69956.6855768726,0.0,1.0
2019-06-12,25.99,26.08,25.37,25.41,65575,25.4662798174213,25.5544662423373,24.8587733346663,24.8979673012957,66923.565680532,0.0,1.0
2019-06-13,25.9,26.36,25.81,26.1,38899,25.3780933925052,25.8288240087428,25.2899069675892,25.574063225652,39698.96731082,0.0,1.0
2019-06-14,25.68,26.0,25.5,25.85,21445,25.2311160176452,25.5455224477716,25.054262400699,25.3981444336498,21826.5256128531,0.07,1.0
2019-06-17,24.5,25.83,24.44,25.61,41200,24.071742306554,25.3784940317669,24.0127911009053,25.162339611055,41932.9846234342,0.0,1.0
2019-06-18,25.22,25.68,24.54,24.58,27062,24.7791567743384,25.2311160176452,24.1110431103198,24.1503439140856,27543.4570359073,0.0,1.0
2019-06-19,25.81,26.34,25.335,25.38,42152,25.358843629884,25.8795792797809,24.8921465851651,24.9363599894016,42901.9215496845,0.0,1.0
2019-06-20,25.97,26.15,25.71,25.99,69426,25.5160468449472,25.6929004618933,25.2605916204695,25.5356972468301,70661.1502540425,0.0,1.0
2019-06-21,26.12,26.13,25.15,25.8,37567,25.663424859069,25.6732500600104,24.7103803677483,25.3490184289426,38235.350323994,0.0,1.0
2019-06-24,25.62,26.34,25.62,26.12,48394,25.1721648119965,25.8795792797809,25.1721648119965,25.663424859069,49254.9722783125,0.0,1.0
2019-06-25,25.64,25.92,25.36,25.7,28299,25.1918152138794,25.46692084024,24.9167095875187,25.2507664195281,28802.4643654991,0.0,1.0
2019-06-26,25.97,26.04,25.6,25.64,23704,25.5160468449472,25.5848232515374,25.1525144101136,25.1918152138794,24125.7152309196,0.0,1.0
2019-06-27,25.71,26.04,25.7,25.94,49429,25.2605916204695,25.5848232515374,25.2507664195281,25.4865712421229,50308.385848343,0.0,1.0
2019-06-28,25.84,26.04,25.42,25.81,808527,25.3883192327084,25.5848232515374,24.9756607931674,25.358843629884,822911.414044451,0.0,1.0
2019-07-01,26.0,26.0,25.86,25.94,102631,25.5455224477716,25.5455224477716,25.4079696345913,25.4865712421229,104456.896720575,0.0,1.0
2019-07-02,26.0,26.19,25.83,26.0,58101,25.5455224477716,25.7322012656591,25.3784940317669,25.5455224477716,59134.6684370425,0.0,1.0
2019-07-03,26.0,26.08,25.81,25.98,36820,25.5455224477716,25.6241240553032,25.358843629884,25.5258720458887,37475.060529972,0.0,1.0
2019-07-05,25.95,26.07,25.8,25.94,25385,25.4963964430643,25.6142988543617,25.3490184289426,25.4865712421229,25836.6217151912,0.0,1.0
2019-07-08,25.8,26.57,25.43,25.87,142536,25.3490184289426,26.1055589014343,24.9854859941089,25.4177948355327,145071.84214286,0.0,1.0
2019-07-09,26.0,26.07,25.5,25.62,40605,25.5455224477716,25.6142988543617,25.054262400699,25.1721648119965,41327.3990445278,0.0,1.0
2019-07-10,25.79,26.08,25.59,26.0,28849,25.3391932280011,25.6241240553032,25.1426892091721,25.5455224477716,29362.2493544043,0.0,1.0
2019-07-11,25.16,25.78,24.76,25.78,48893,24.7202055686897,25.3293680270597,24.3271975310317,25.3293680270597,49762.8499318828,0.0,1.0
2019-07-12,25.14,25.38,24.55,25.16,37407,24.7005551668068,24.9363599894016,24.1208683112612,24.7202055686897,38072.5037817671,0.0,1.0
2019-07-15,24.94,25.32,24.56,25.25,86314,24.5040511479778,24.8774087837529,24.1306935122027,24.8086323771628,87849.6027860948,0.0,1.0
2019-07-16,25.1,25.23,24.82,24.9,30879,24.661254363041,24.7889819752799,24.3861487366804,24.464750344212,31428.3648589084,0.0,1.0
2019-07-17,24.9,25.23,24.19,25.03,43700,24.464750344212,24.7889819752799,23.767161077369,24.5924779564509,44477.46184573,0.0,1.0
2019-07-18,24.64,24.92,24.54,24.92,22489,24.2092951197343,24.4844007460949,24.1110431103198,24.4844007460949,22889.0993008838,0.0,1.0
2019-07-19,24.54,24.67,24.24,24.58,33303,24.1110431103198,24.2387707225586,23.8162870820763,24.1503439140856,33895.4899736464,0.0,1.0
2019-07-22,23.72,24.61,23.62,24.61,43707,23.3053766331208,24.1798195169099,23.2071246237063,24.1798195169099,44484.5863819525,0.0,1.0
2019-07-23,23.92,24.17,23.4,23.66,35964,23.5018806519499,23.7475106754861,22.9909702029944,23.2464254274721,36603.8315290579,0.0,1.0
2019-07-24,24.14,24.54,23.52,24.05,38209,23.7180350726618,24.1110431103198,23.1088726142918,23.6296082641887,38888.7720746795,0.0,1.0
2019-07-25,23.61,24.36,23.6,23.95,33646,23.1972994227649,23.9341894933737,23.1874742218234,23.5313562547742,34244.5922485453,0.0,1.0
2019-07-26,23.86,24.07,23.63,23.63,24772,23.4429294463011,23.6492586660716,23.2169498246478,23.2169498246478,25212.7159002843,0.0,1.0
2019-07-29,23.49,23.99,23.15,23.99,124008,23.0793970114675,23.57065705854,22.7453401794582,23.57065705854,126214.212552981,0.0,1.0
2019-07-30,23.79,24.53,23.08,23.21,39546,23.374153039711,24.1012179093783,22.676563772868,22.8042913851069,40249.5584931634,0.0,1.0
2019-07-31,24.18,24.61,23.45,23.48,32936,23.7573358764276,24.1798195169099,23.0400962077017,23.069571810526,33521.9607174133,0.0,1.0
2019-08-01,24.02,24.58,23.61,24.18,37432,23.6001326613644,24.1503439140856,23.1972994227649,23.7573358764276,38097.94855399,0.0,1.0
2019-08-02,23.3,23.98,23.06,23.96,11819,22.8927181935799,23.5608318575986,22.6569133709851,23.5411814557157,12029.2705161255,0.0,1.0
2019-08-05,21.77,23.03,21.46,23.0,24291,21.389462449538,22.6274377681607,21.084881220353,22.5979621653364,24723.1584827146,0.0,1.0
2019-08-06,21.62,22.22,21.4,21.8,29333,21.2420844354162,21.8315964919032,21.0259300147043,21.4189380523623,29854.8601446407,0.0,1.0
2019-08-07,21.93,22.45,20.97,21.37,25750,21.5466656646012,22.0575761135566,20.6034463742219,20.9964544118799,26208.1153896464,0.0,1.0
2019-08-08,22.34,22.61,21.87,22.18,30088,21.9494989032007,22.2147793286198,21.4877144589525,21.7922956881374,30623.292265774,0.0,1.0
2019-08-09,21.95,22.72,21.65,22.3,23563,21.5663160664841,22.3228565389758,21.2715600382406,21.9101980994349,23982.2067155821,0.0,1.0
2019-08-12,21.75,22.46,21.16,21.96,45538,21.3698120476551,22.0674013144981,20.7901251921095,21.5761412674255,46348.1614995618,0.0,1.0
2019-08-13,22.2,22.29,21.11,21.67,30041,21.8119460900203,21.9003728984934,20.7409991874022,21.2912104401235,30575.4560939949,0.0,1.0
2019-08-14,22.74,23.03,21.43,22.0,59690,22.3425069408587,22.6274377681607,21.0554056175286,21.6154420711913,60751.9381595337,0.0,1.0
2019-08-15,22.54,22.96,22.3,22.83,24995,22.1460029220297,22.5586613615706,21.9101980994349,22.4309337493317,25439.683268513,0.0,1.0
2019-08-16,22.72,23.07,22.01,22.62,15985,22.3228565389758,22.6667385719265,21.6252672721328,22.2246045295613,16269.3873593591,0.0,1.0
2019-08-19,22.81,23.28,22.51,22.89,26094,22.4112833474488,22.873067791697,22.1165273192053,22.4898849549804,26558.2354554343,0.0,1.0
2019-08-20,22.9,23.19,22.5,22.99,23120,22.4997101559219,22.784640983224,22.1067021182639,22.5881369643949,23531.3253517912,0.0,1.0
2019-08-21,22.07,23.06,22.07,23.05,25688,21.6842184777815,22.6569133709851,21.6842184777815,22.6470881700436,26145.0123545335,0.0,1.0
2019-08-22,22.33,22.34,22.02,22.29,15161,21.9396737022592,21.9494989032007,21.6350924730742,21.9003728984934,15430.7276668905,0.0,1.0
2019-08-23,21.15,22.28,20.77,22.22,18278,20.780299991168,21.8905476975519,20.4069423553929,21.8315964919032,18603.1818676488,0.0,1.0
2019-08-26,21.75,21.76,20.57,21.37,23347,21.3698120476551,21.3796372485965,20.2104383365639,20.9964544118799,23762.3638835757,0.0,1.0
2019-08-27,20.28,21.95,20.16,21.83,23024,19.9255075092618,21.5663160664841,19.8076050979644,21.4484136551867,23433.6174264551,0.0,1.0
2019-08-28,16.08,18.0,15.03,18.0,418000,15.7989231138526,17.6853616946111,14.7672770150003,17.6853616946111,425436.591567852,0.0,1.0
2019-08-29,16.07,16.88,15.95,16.35,81754,15.7890979129111,16.5849391891686,15.6711955016137,16.0642035392717,83208.4763326274,0.0,1.0
2019-08-30,16.43,16.5,15.33,16.08,88928,16.1428051468033,16.2115815533935,15.0620330432438,15.7989231138526,90510.1081697274,0.0,1.0
2019-09-03,15.49,16.22,15.16,16.13,49945,15.219236258307,15.9364759270329,14.8950046272391,15.8480491185598,50833.5659470248,0.0,1.0
2019-09-04,15.3,15.57,14.8,15.5,59446,15.0325574404194,15.2978378658386,14.5412973933469,15.2290614592484,60503.5971826378,0.0,1.0
2019-09-05,15.55,15.56,15.15,15.26,43381,15.2781874639557,15.2880126648971,14.8851794262977,14.9932566366536,44152.7865521651,0.0,1.0
2019-09-06,15.51,15.57,15.36,15.45,39281,15.2388866601899,15.2978378658386,15.0915086460681,15.1799354545412,39979.8439076,0.0,1.0
2019-09-09,15.57,15.75,15.07,15.5,63565,15.2978378658386,15.4746914827847,14.8065778187661,15.2290614592484,64695.8778540922,0.0,1.0
2019-09-10,16.02,16.05,15.41,15.51,93418,15.7399719082039,15.7694475110282,15.1406346507754,15.2388866601899,95079.9892609702,0.0,1.0
2019-09-11,16.41,16.58,15.02,15.99,42324,16.1231547449204,16.2901831609251,14.7574518140588,15.7104963053795,43076.9815825786,0.0,1.0
2019-09-12,16.42,16.65,15.94,16.53,45538,16.1329799458619,16.3589595675153,15.6613703006723,16.2410571562179,46348.1614995619,0.0,1.0
2019-09-13,16.56,16.69,15.91,16.29,31776,16.3393091656324,16.4675766892756,15.6979715474161,16.0729073857579,32205.1902357546,0.07,1.0
2019-09-16,17.26,17.47,15.96,16.44,38719,17.0299804467883,17.2371818311351,15.7473052103558,16.220908374577,39241.9675458895,0.0,1.0
2019-09-17,15.81,17.18,15.75,17.18,155021,15.5993042215367,16.9510465860848,15.540103826009,16.9510465860848,157114.828661157,0.0,1.0
2019-09-18,15.9,16.19,15.55,15.55,61555,15.6881048148282,15.9742400598785,15.3427691742502,15.3427691742502,62386.4075076119,0.0,1.0
2019-09-19,15.65,16.19,15.16,15.76,117815,15.4414365001296,15.9742400598785,14.9579666033204,15.549970558597,119406.296816007,0.0,1.0
2019-09-20,15.71,15.95,15.51,15.7,75810,15.5006368956573,15.7374384777679,15.3033022438984,15.4907701630693,76833.9461157023,0.0,1.0
2019-09-23,15.49,15.77,15.2,15.7,55992,15.2835687787225,15.5598372911849,14.9974335336722,15.4907701630693,56748.2695015225,0.0,1.0
2019-09-24,15.45,15.5,14.89,15.4,78336,15.2441018483708,15.2934355113105,14.691564823446,15.1947681854311,79394.0641461503,0.0,1.0
2019-09-25,15.79,15.94,15.33,15.33,32481,15.5795707563608,15.7275717451799,15.1257010573155,15.1257010573155,32919.7124889082,0.0,1.0
2019-09-26,15.91,16.65,15.72,15.76,76472,15.6979715474161,16.4281097589238,15.5105036282452,15.549970558597,77504.8875789474,0.0,1.0
2019-09-27,15.59,16.22,15.5,15.96,22289,15.382236104602,16.0038402576423,15.2934355113105,15.7473052103558,22590.0517738146,0.0,1.0
2019-09-30,16.17,16.64,15.47,15.66,67260,15.9545065947026,16.4182430263359,15.2638353135467,15.4513032327176,68168.4634710744,0.0,1.0
2019-10-01,16.0,16.46,15.75,16.21,34394,15.7867721407076,16.2406418397529,15.540103826009,15.9939735250544,34858.5508864724,0.0,1.0
2019-10-02,15.61,16.2,15.6,15.9,42292,15.4019695697778,15.9841067924664,15.3921028371899,15.6881048148282,42863.2271352763,0.0,1.0
2019-10-03,15.1,15.7,14.97,15.62,58759,14.8987662077928,15.4907701630693,14.7704986841495,15.4118363023658,59552.6426568073,0.0,1.0
2019-10-04,15.47,15.52,15.1,15.1,34603,15.2638353135467,15.3131689764864,14.8987662077928,14.8987662077928,35070.3737955632,0.0,1.0
2019-10-07,15.58,15.64,15.25,15.41,21036,15.372369372014,15.4315697675417,15.0467671966119,15.204634918019,21320.1278260113,0.0,1.0
2019-10-08,15.4,15.74,15.17,15.46,34190,15.1947681854311,15.5302370934211,14.9678333359084,15.2539685809587,34651.7955110917,0.0,1.0
2019-10-09,15.31,15.61,15.25,15.5,29280,15.1059675921396,15.4019695697778,15.0467671966119,15.2934355113105,29675.4774075685,0.0,1.0
2019-10-10,15.75,15.88,15.23,15.23,44982,15.540103826009,15.6683713496523,15.027033731436,15.027033731436,45589.5602714225,0.0,1.0
2019-10-11,16.2,16.37,15.7,15.76,35368,15.9841067924664,16.1518412464615,15.4907701630693,15.549970558597,35845.7064532406,0.0,1.0
2019-10-14,15.7,16.31,15.24,15.76,61882,15.4907701630693,16.0926408509338,15.036900464024,15.549970558597,62717.8242122663,0.0,1.0
2019-10-15,15.92,16.09,15.4,15.61,31064,15.7078382800041,15.8755727339991,15.1947681854311,15.4019695697778,31483.5734354066,0.0,1.0
2019-10-16,15.94,16.22,15.6,15.91,22808,15.7275717451799,16.0038402576423,15.3921028371899,15.6979715474161,23116.0617729448,0.0,1.0
2019-10-17,16.16,16.26,15.85,15.85,38020,15.9446398621147,16.0433071879941,15.6387711518885,15.6387711518885,38533.5263331883,0.0,1.0
2019-10-18,15.75,16.36,15.65,16.08,38460,15.540103826009,16.1419745138735,15.4414365001296,15.8657060014111,38979.4692996956,0.0,1.0
2019-10-21,16.1,16.16,15.66,15.81,29949,15.885439466587,15.9446398621147,15.4513032327176,15.5993042215367,30353.5134180079,0.0,1.0
2019-10-22,16.21,16.31,15.89,16.11,29306,15.9939735250544,16.0926408509338,15.6782380822402,15.895306199175,29701.8285828621,0.0,1.0
2019-10-23,15.92,16.35,15.84,16.31,29955,15.7078382800041,16.1321077812856,15.6289044193005,16.0926408509338,30359.5944584601,0.0,1.0
2019-10-24,15.56,16.03,15.5,16.03,19193,15.3526359068381,15.8163723384714,15.2934355113105,15.8163723384714,19452.2349003915,0.0,1.0
2019-10-25,15.6,15.78,15.48,15.55,12643,15.3921028371899,15.5697040237729,15.2737020461346,15.3427691742502,12813.7657398869,0.0,1.0
2019-10-28,15.86,16.11,15.59,15.74,13537,15.6486378844764,15.895306199175,15.382236104602,15.5302370934211,13719.8407672901,0.0,1.0
2019-10-29,15.68,16.08,15.47,15.85,25074,15.4710366978934,15.8657060014111,15.2638353135467,15.6387711518885,25412.6680504568,0.0,1.0
2019-10-30,15.7,16.04,15.44,15.71,12680,15.4907701630693,15.8262390710594,15.2342351157828,15.5006368956573,12851.2654893432,0.0,1.0
2019-10-31,15.86,15.89,15.5,15.71,18512,15.6486378844764,15.6782380822402,15.2934355113105,15.5006368956573,18762.0368090474,0.0,1.0
2019-11-01,16.24,16.24,15.73,15.94,23425,16.0235737228182,16.0235737228182,15.5203703608331,15.7275717451799,23741.3954327969,0.0,1.0
2019-11-04,16.35,16.74,15.99,16.25,27937,16.1321077812856,16.5169103522153,15.7769054081196,16.0334404554061,28314.3378529795,0.0,1.0
2019-11-05,16.46,16.59,16.25,16.46,12412,16.2406418397529,16.3689093633962,16.0334404554061,16.2406418397529,12579.6456824707,0.0,1.0
2019-11-06,16.45,16.66,16.33,16.35,12499,16.230775107165,16.4379764915118,16.1123743161097,16.1321077812856,12667.82076903,0.0,1.0
2019-11-07,16.49,16.63,16.2,16.51,23129,16.2702420375168,16.4083762937479,15.9841067924664,16.2899755026926,23441.3974371465,0.0,1.0
2019-11-08,16.69,16.78,16.3,16.41,17154,16.4675766892756,16.5563772825671,16.0827741183459,16.1913081768132,17385.6946533275,0.0,1.0
2019-11-11,16.79,16.98,16.32,16.64,22412,16.566244015155,16.7537119343259,16.1025075835217,16.4182430263359,22714.7131030883,0.0,1.0
2019-11-12,16.42,16.87,16.37,16.65,12090,16.2011749094012,16.6451778758586,16.1518412464615,16.4281097589238,12253.2965115267,0.0,1.0
2019-11-13,16.1,16.47,16.04,16.39,24563,15.885439466587,16.2505085723409,15.8262390710594,16.1715747116373,24894.7661052632,0.0,1.0
2019-11-14,16.15,16.22,16.01,16.2,5061,15.9347731295267,16.0038402576423,15.7966388732955,15.9841067924664,5129.3576215746,0.0,1.0
2019-11-15,16.04,16.32,16.04,16.22,8448,15.8262390710594,16.1025075835217,15.8262390710594,16.0038402576423,8562.10495693778,0.0,1.0
2019-11-18,16.11,16.17,16.0,16.01,8487,15.895306199175,15.9545065947026,15.7867721407076,15.7966388732955,8601.63171987818,0.0,1.0
2019-11-19,16.16,16.3,15.94,16.25,16128,15.9446398621147,16.0827741183459,15.7275717451799,16.0334404554061,16345.8367359721,0.0,1.0
2019-11-20,15.64,16.2,15.59,16.1,17364,15.4315697675417,15.9841067924664,15.382236104602,15.885439466587,17598.5310691605,0.0,1.0
2019-11-21,14.99,16.07,14.76,15.5,84512,14.7902321493254,15.8558392688232,14.5632972998028,15.2934355113105,85653.4817851241,0.0,1.0
2019-11-22,15.05,15.15,14.9,14.97,57377,14.8494325448531,14.9480998707325,14.7014315560339,14.7704986841495,58151.9763392779,0.0,1.0
2019-11-25,15.17,15.23,15.02,15.07,26656,14.9678333359084,15.027033731436,14.8198323470892,14.869166010029,27016.0357163984,0.0,1.0
2019-11-26,15.47,15.85,15.2,15.23,21899,15.2638353135467,15.6387711518885,14.9974335336722,15.027033731436,22194.7841444105,0.0,1.0
2019-11-27,15.39,15.51,15.04,15.29,30384,15.1849014528431,15.3033022438984,14.8395658122651,15.0862341269637,30794.3888508047,0.0,1.0
2019-11-29,15.45,15.55,15.24,15.26,3985,15.2441018483708,15.3427691742502,15.036900464024,15.0566339291999,4038.82436711613,0.0,1.0
2019-12-02,15.16,15.46,15.03,15.46,9939,14.9579666033204,15.2539685809587,14.8296990796772,15.2539685809587,10073.2435093519,0.0,1.0
2019-12-03,14.61,15.25,14.5,15.25,29074,14.4152963109836,15.0467671966119,14.3067622525163,15.0467671966119,29466.6950187038,0.0,1.0
2019-12-04,14.17,14.55,13.75,14.11,112322,13.9811600771142,14.356095915456,13.5667573084206,13.9219596815865,113839.104281861,0.0,1.0
2019-12-05,14.0,14.3,13.89,14.3,46838,13.8134256231191,14.1094276007574,13.7048915646518,14.1094276007574,47470.6287846891,0.0,1.0
2019-12-06,14.14,14.33,14.05,14.1,64660,13.9515598793503,14.1390277985212,13.8627592860589,13.9120929489986,65533.3459417139,0.0,1.0
2019-12-09,14.06,14.2,14.06,14.11,40904,13.8726260186468,14.010760274878,13.8726260186468,13.9219596815865,41456.4797772945,0.0,1.0
2019-12-10,14.15,14.16,14.0,14.1,57109,13.9614266119383,13.9712933445262,13.8134256231191,13.9120929489986,57880.3565324053,0.0,1.0
2019-12-11,14.08,14.24,14.01,14.24,39053,13.8923594838227,14.0502272052298,13.8232923557071,14.0502272052298,39580.4787977381,0.0,1.0
2019-12-12,14.05,14.15,13.96,14.04,20191,13.8627592860589,13.9614266119383,13.7739586927674,13.8528925534709,20463.714628969,0.0,1.0
2019-12-13,14.05,14.15,13.99,14.1,76134,13.8627592860589,13.9614266119383,13.8035588905312,13.9120929489986,77162.3223001302,0.0,1.0
2019-12-16,13.6,14.1,13.52,14.1,99637,13.4187563196014,13.9120929489986,13.3398224588979,13.9120929489986,100982.771258809,0.0,1.0
2019-12-17,13.59,13.88,13.4,13.73,100733,13.4088895870135,13.6950248320638,13.2214216678426,13.5470238432447,102093.574648108,0.0,1.0
2019-12-18,13.75,13.8,13.55,13.65,53786,13.6358244365362,13.685409252669,13.4374851720047,13.5366548042705,54236.3612440191,0.07,1.0
2019-12-19,13.75,14.13,13.6,13.75,77360,13.6358244365362,14.0126690391459,13.4870699881376,13.6358244365362,78007.7511961721,0.0,1.0
2019-12-20,13.47,13.99,13.45,13.77,95364,13.3581494661922,13.8738315539739,13.338315539739,13.6556583629893,96162.5023923443,0.0,1.0
2019-12-23,13.7,13.78,13.47,13.49,43284,13.5862396204033,13.6655753262159,13.3581494661922,13.3779833926453,43646.4258373206,0.0,1.0
2019-12-24,13.75,13.88,13.61,13.61,16052,13.6358244365362,13.7647449584816,13.4969869513642,13.4969869513642,16186.4066985646,0.0,1.0
2019-12-26,13.69,13.86,13.5,13.75,18218,13.5763226571767,13.7449110320285,13.3879003558719,13.6358244365362,18370.543062201,0.0,1.0
2019-12-27,13.75,13.81,13.57,13.64,29000,13.6358244365362,13.6953262158956,13.4573190984579,13.5267378410439,29242.8229665071,0.0,1.0
2019-12-30,13.79,14.15,13.76,13.76,28046,13.6754922894425,14.0325029655991,13.6457413997628,13.6457413997628,28280.8349282296,0.0,1.0
2019-12-31,13.72,13.94,13.6,13.85,44536,13.6060735468565,13.824246737841,13.4870699881376,13.7349940688019,44908.909090909,0.0,1.0
2020-01-02,13.7,13.91,13.25,13.73,29943,13.5862396204033,13.7944958481613,13.1399762752076,13.615990510083,30193.7188995216,0.0,1.0
2020-01-03,13.72,13.91,13.45,13.74,31746,13.6060735468565,13.7944958481613,13.338315539739,13.6259074733096,32011.8157894736,0.0,1.0
2020-01-06,13.71,13.89,13.6,13.75,26001,13.5961565836299,13.7746619217082,13.4870699881376,13.6358244365362,26218.711722488,0.0,1.0
2020-01-07,13.57,13.73,13.5,13.61,11882,13.4573190984579,13.615990510083,13.3879003558719,13.4969869513642,11981.490430622,0.0,1.0
2020-01-08,13.36,13.54,13.35,13.54,18693,13.2490628706999,13.4275682087782,13.2391459074733,13.4275682087782,18849.5203349282,0.0,1.0
2020-01-09,13.16,13.47,13.05,13.47,34795,13.0507236061684,13.3581494661922,12.9416370106762,13.3581494661922,35086.34569378,0.0,1.0
2020-01-10,13.33,13.38,13.0,13.22,25372,13.2193119810202,13.268896797153,12.8920521945433,13.1102253855279,25584.4449760765,0.0,1.0
2020-01-13,13.27,13.31,13.14,13.31,16469,13.1598102016607,13.199478054567,13.0308896797153,13.199478054567,16606.8983253589,0.0,1.0
2020-01-14,13.24,13.38,13.19,13.3,15961,13.130059311981,13.268896797153,13.0804744958482,13.1895610913405,16094.6447368421,0.0,1.0
2020-01-15,13.32,13.42,13.04,13.12,49806,13.2093950177936,13.3085646500593,12.9317200474496,13.0110557532622,50223.0358851674,0.0,1.0
2020-01-16,13.31,13.56,13.15,13.46,20277,13.199478054567,13.4474021352313,13.0408066429419,13.3482325029656,20446.783492823,0.0,1.0
2020-01-17,13.26,13.5,13.21,13.43,17686,13.1498932384342,13.3879003558719,13.1003084223013,13.3184816132859,17834.0885167464,0.0,1.0
2020-01-21,12.87,13.18,12.8,13.13,31063,12.7631316725979,13.0705575326216,12.6937129300119,13.0209727164887,31323.0968899521,0.0,1.0
2020-01-22,12.71,12.8,12.51,12.51,97720,12.6044602609727,12.6937129300119,12.4061209964413,12.4061209964413,98538.2296650719,0.0,1.0
2020-01-23,12.67,12.73,12.55,12.66,15146,12.5647924080664,12.6242941874259,12.4457888493476,12.5548754448399,15272.8205741627,0.0,1.0
2020-01-24,12.51,12.81,12.5,12.67,20230,12.4061209964413,12.7036298932384,12.3962040332147,12.5647924080664,20399.3899521531,0.0,1.0
2020-01-27,13.96,14.0,12.5,12.51,48781,13.8440806642942,13.8837485172005,12.3962040332147,12.4061209964413,49189.4533492823,0.0,1.0
2020-01-28,13.22,13.97,13.11,13.95,32350,13.1102253855279,13.8539976275208,13.0011387900356,13.8341637010676,32620.8732057416,0.0,1.0
2020-01-29,13.0,13.32,12.7,13.32,52681,12.8920521945433,13.2093950177936,12.5945432977461,13.2093950177936,53122.1088516746,0.0,1.0
2020-01-30,12.75,13.01,12.75,12.93,25682,12.644128113879,12.9019691577699,12.644128113879,12.8226334519573,25897.0406698565,0.0,1.0
2020-01-31,12.44,12.87,12.4,12.87,57801,12.3367022538553,12.7631316725979,12.297034400949,12.7631316725979,58284.9796650717,0.0,1.0
2020-02-03,12.7,12.78,12.6,12.6,13519,12.5945432977461,12.6738790035587,12.4953736654804,12.4953736654804,13632.1973684211,0.0,1.0
2020-02-04,12.99,13.07,12.82,12.82,12097,12.8821352313167,12.9614709371293,12.713546856465,12.713546856465,12198.2906698565,0.0,1.0
2020-02-05,13.06,13.14,12.81,12.8383,14967,12.9515539739027,13.0308896797153,12.7036298932384,12.7316948991696,15092.321770335,0.0,1.0
2020-02-06,13.0,13.3,12.84,13.3,23305,12.8920521945433,13.1895610913405,12.7333807829181,13.1895610913405,23500.1375598086,0.0,1.0
2020-02-07,13.0,13.08,12.9,12.93,14132,12.8920521945433,12.9713879003559,12.7928825622776,12.8226334519573,14250.3301435407,0.0,1.0
2020-02-10,12.89,13.05,12.76,13.01,15384,12.782965599051,12.9416370106762,12.6540450771056,12.9019691577699,15512.8133971292,0.0,1.0
2020-02-11,12.89,13.06,12.89,12.97,31550,12.782965599051,12.9515539739027,12.782965599051,12.8623013048636,31814.1746411483,0.0,1.0
2020-02-12,13.08,13.15,12.85,13.04,31960,12.9713879003559,13.0408066429419,12.7432977461447,12.9317200474496,32227.6076555023,0.0,1.0
2020-02-13,13.11,13.11,12.91,13.0,27984,13.0011387900356,13.0011387900356,12.8027995255042,12.8920521945433,28218.3157894737,0.0,1.0
2020-02-14,12.99,13.15,12.84,13.15,20776,12.8821352313167,13.0408066429419,12.7333807829181,13.0408066429419,20949.9617224881,0.0,1.0
2020-02-18,12.93,13.03,12.72,13.0,26010,12.8226334519573,12.921803084223,12.6143772241993,12.8920521945433,26227.7870813397,0.0,1.0
2020-02-19,12.8,13.07,12.75,13.05,16158,12.6937129300119,12.9614709371293,12.644128113879,12.9416370106762,16293.2942583732,0.0,1.0
2020-02-20,12.65,12.86,12.43,12.8,25335,12.5449584816133,12.7532147093713,12.3267852906287,12.6937129300119,25547.1351674641,0.0,1.0
2020-02-21,12.43,12.69,12.43,12.69,19670,12.3267852906287,12.5846263345196,12.3267852906287,12.5846263345196,19834.7009569378,0.0,1.0
2020-02-24,12.25,12.56,12.25,12.4,14180,12.1482799525504,12.4557058125741,12.1482799525504,12.297034400949,14298.7320574163,0.0,1.0
2020-02-25,11.8,12.31,11.59,12.26,43304,11.7020166073547,12.2077817319098,11.4937603795967,12.158196915777,43666.5933014354,0.0,1.0
2020-02-26,11.54,11.98,11.26,11.78,18363,11.4441755634638,11.880521945433,11.1665005931198,11.6821826809015,18516.7571770335,0.0,1.0
2020-02-27,11.05,11.59,11.0,11.48,41908,10.9582443653618,11.4937603795967,10.9086595492289,11.3846737841044,42258.9043062201,0.0,1.0
2020-02-28,10.86,11.0,10.38,10.53,36117,10.7698220640569,10.9086595492289,10.2938078291815,10.4425622775801,36419.4150717705,0.0,1.0
2020-03-02,11.3,11.3,10.66,10.86,14238,11.2061684460261,11.2061684460261,10.5714827995255,10.7698220640569,14357.2177033493,0.0,1.0
2020-03-03,11.21,11.78,10.95,11.3,25725,11.116915776987,11.6821826809015,10.8590747330961,11.2061684460261,25940.4007177032,0.0,1.0
2020-03-04,11.52,11.52,11.13,11.28,29963,11.4243416370107,11.4243416370107,11.0375800711744,11.186334519573,30213.8863636363,0.0,1.0
2020-03-05,11.19,11.53,11.11,11.18,33722,11.0970818505338,11.4342586002372,11.0177461447212,11.0871648873072,34004.3612440192,0.0,1.0
2020-03-06,10.84,11.15,10.76,10.98,36069,10.7499881376038,11.0574139976275,10.6706524317912,10.8888256227758,36371.0131578947,0.0,1.0
2020-03-09,9.68,10.5,9.6,10.23,17667,9.59962040332147,10.4128113879004,9.5202846975089,10.1450533807829,17814.9294258373,0.0,1.0
2020-03-10,10.18,10.23,9.51,9.87,31643,10.0954685646501,10.1450533807829,9.43103202846975,9.78804270462633,31907.9533492822,0.0,1.0
2020-03-11,10.15,11.36,9.55,9.66,34735,10.0657176749703,11.2656702253855,9.47069988137604,9.57978647686833,35025.8433014356,0.0,1.0
2020-03-12,8.76,9.34,8.02,9.14,130063,8.68725978647687,9.26244365361803,7.95340450771056,9.0641043890866,131152.044258373,0.0,1.0
2020-03-13,9.7,9.77,8.8,9.45,68458,9.61945432977461,9.68887307236062,8.72692763938316,9.37153024911032,69031.2129186603,0.0,1.0
2020-03-16,8.08,9.8,8.08,8.8,111571,8.01290628706999,9.71862396204033,8.01290628706999,8.72692763938316,112505.206937799,0.0,1.0
2020-03-17,9.25,9.25,8.19,8.19,38420,9.17319098457888,9.17319098457888,8.12199288256228,8.12199288256228,38741.6985645933,0.0,1.0
2020-03-18,7.52,9.05,7.52,8.72,60150,7.45755634638197,8.97485172004745,7.45755634638197,8.64759193357058,60653.6483253588,0.0,1.0
2020-03-19,8.4,8.47,7.13,7.3,48178,8.33024911032028,8.39966785290629,7.07079478054567,7.23938315539739,48581.4043062201,0.0,1.0
2020-03-20,6.73,8.4,5.29,8.08,244550,6.6741162514828,8.33024911032028,5.24607354685646,8.01290628706999,246597.667464115,0.0,1.0
2020-03-23,6.89,6.99,5.81,6.95,41718,6.83278766310795,6.93195729537367,5.7617556346382,6.89228944246738,42067.3133971292,0.0,1.0
2020-03-24,7.68,7.77,6.9,6.9,61686,7.61622775800712,7.70548042704626,6.84270462633452,6.84270462633452,62202.509569378,0.0,1.0
2020-03-25,8.36,8.47,7.41,7.51,72213,8.36,8.47,7.41,7.51,72213,0.07,1.0
2020-03-26,9.07,9.11,8.25,8.25,58752,9.07,9.11,8.25,8.25,58752,0.0,1.0
2020-03-27,7.95,8.82,7.94,8.64,69192,7.95,8.82,7.94,8.64,69192,0.0,1.0
2020-03-30,8.19,8.22,7.41,7.9,31029,8.19,8.22,7.41,7.9,31029,0.0,1.0
2020-03-31,7.76,8.37,7.54,8.05,29619,7.76,8.37,7.54,8.05,29619,0.0,1.0
2020-04-01,7.3,7.96,6.94,7.36,45630,7.3,7.96,6.94,7.36,45630,0.0,1.0
2020-04-02,6.96,7.77,6.73,7.26,21907,6.96,7.77,6.73,7.26,21907,0.0,1.0
2020-04-03,6.1,6.92,6.01,6.84,26949,6.1,6.92,6.01,6.84,26949,0.0,1.0
2020-04-06,6.74,6.8,6.05,6.5,26086,6.74,6.8,6.05,6.5,26086,0.0,1.0
2020-04-07,5.89,6.97,5.73,6.81,76290,5.89,6.97,5.73,6.81,76290,0.0,1.0
2020-04-08,6.03,6.25,5.51,5.99,60506,6.03,6.25,5.51,5.99,60506,0.0,1.0
2020-04-09,6.4,6.73,5.99,6.02,46472,6.4,6.73,5.99,6.02,46472,0.0,1.0
2020-04-13,6.15,6.75,5.88,6.28,25734,6.15,6.75,5.88,6.28,25734,0.0,1.0
2020-04-14,6.25,6.5,6.14,6.39,21011,6.25,6.5,6.14,6.39,21011,0.0,1.0
2020-04-15,6.01,6.19,5.76,6.02,25200,6.01,6.19,5.76,6.02,25200,0.0,1.0
2020-04-16,5.68,5.94,5.53,5.92,27875,5.68,5.94,5.53,5.92,27875,0.0,1.0
2020-04-17,5.89,6.02,5.72,5.93,26345,5.89,6.02,5.72,5.93,26345,0.0,1.0
2020-04-20,5.55,5.99,5.53,5.72,21668,5.55,5.99,5.53,5.72,21668,0.0,1.0
2020-04-21,5.52,5.77,5.5,5.5,51038,5.52,5.77,5.5,5.5,51038,0.0,1.0
2020-04-22,5.65,5.97,5.5,5.92,67846,5.65,5.97,5.5,5.92,67846,0.0,1.0
2020-04-23,5.51,6.21,5.44,5.67,35064,5.51,6.21,5.44,5.67,35064,0.0,1.0
2020-04-24,5.89,5.9,5.41,5.41,9725,5.89,5.9,5.41,5.41,9725,0.0,1.0
2020-04-27,6.22,6.3,5.91,6.1,19778,6.22,6.3,5.91,6.1,19778,0.0,1.0
2020-04-28,6.33,6.95,6.18,6.31,22974,6.33,6.95,6.18,6.31,22974,0.0,1.0
2020-04-29,7.25,7.45,6.57,6.59,86660,7.25,7.45,6.57,6.59,86660,0.0,1.0
2020-04-30,7.03,7.35,6.37,7.06,36408,7.03,7.35,6.37,7.06,36408,0.0,1.0
2020-05-01,6.87,7.2,6.37,7.0,48916,6.87,7.2,6.37,7.0,48916,0.0,1.0
2020-05-04,6.99,7.01,6.36,6.73,31737,6.99,7.01,6.36,6.73,31737,0.0,1.0
2020-05-05,6.71,7.15,6.54,7.1,39565,6.71,7.15,6.54,7.1,39565,0.0,1.0
2020-05-06,6.71,6.79,6.33,6.75,51737,6.71,6.79,6.33,6.75,51737,0.0,1.0
2020-05-07,6.51,6.76,6.39,6.71,23873,6.51,6.76,6.39,6.71,23873,0.0,1.0
2020-05-08,7.01,7.21,6.36,6.36,23883,7.01,7.21,6.36,6.36,23883,0.0,1.0
2020-05-11,6.85,7.11,6.69,6.86,29232,6.85,7.11,6.69,6.86,29232,0.0,1.0
2020-05-12,6.39,6.91,6.33,6.85,51002,6.39,6.91,6.33,6.85,51002,0.0,1.0
2020-05-13,5.97,6.58,5.93,6.13,34478,5.97,6.58,5.93,6.13,34478,0.0,1.0
2020-05-14,6.08,6.2,5.55,5.83,53347,6.08,6.2,5.55,5.83,53347,0.0,1.0
2020-05-15,5.85,6.13,5.77,6.13,15114,5.85,6.13,5.77,6.13,15114,0.0,1.0
2020-05-18,6.26,6.39,5.89,6.2,46418,6.26,6.39,5.89,6.2,46418,0.0,1.0
2020-05-19,5.86,6.2,5.5,6.2,165102,5.86,6.2,5.5,6.2,165102,0.0,1.0
2020-05-20,6.1,6.49,5.86,6.0,74404,6.1,6.49,5.86,6.0,74404,0.0,1.0
2020-05-21,6.19,6.73,6.0,6.05,13113,6.19,6.73,6.0,6.05,13113,0.0,1.0
2020-05-22,6.19,6.34,6.08,6.15,14686,6.19,6.34,6.08,6.15,14686,0.0,1.0
2020-05-26,6.23,6.55,6.11,6.42,68259,6.23,6.55,6.11,6.42,68259,0.0,1.0
2020-05-27,6.31,6.47,6.11,6.4,58112,6.31,6.47,6.11,6.4,58112,0.0,1.0
2020-05-28,6.52,6.7,6.24,6.38,29352,6.52,6.7,6.24,6.38,29352,0.0,1.0
2020-05-29,6.43,6.63,6.39,6.48,21577,6.43,6.63,6.39,6.48,21577,0.0,1.0
2020-06-01,6.59,6.73,6.44,6.5,58334,6.59,6.73,6.44,6.5,58334,0.0,1.0
2020-06-02,6.25,6.63,6.2,6.63,24939,6.25,6.63,6.2,6.63,24939,0.0,1.0
2020-06-03,6.32,6.71,6.08,6.33,38983,6.32,6.71,6.08,6.33,38983,0.0,1.0
2020-06-04,6.63,6.68,6.35,6.4,31817,6.63,6.68,6.35,6.4,31817,0.0,1.0
2020-06-05,6.84,7.72,6.61,7.02,54845,6.84,7.72,6.61,7.02,54845,0.0,1.0
2020-06-08,8.0,8.0,6.94,6.94,64941,8.0,8.0,6.94,6.94,64941,0.0,1.0
2020-06-09,8.22,8.35,7.49,7.78,53586,8.22,8.35,7.49,7.78,53586,0.0,1.0
2020-06-10,8.2,8.27,7.76,8.23,42600,8.2,8.27,7.76,8.23,42600,0.0,1.0
2020-06-11,7.34,8.1,7.27,8.1,68607,7.34,8.1,7.27,8.1,68607,0.0,1.0
2020-06-12,6.81,7.91,6.45,7.84,47632,6.81,7.91,6.45,7.84,47632,0.0,1.0
2020-06-15,6.92,6.99,6.7,6.77,23193,6.92,6.99,6.7,6.77,23193,0.0,1.0
2020-06-16,6.83,7.19,6.7,7.19,52464,6.83,7.19,6.7,7.19,52464,0.0,1.0
2020-06-17,6.99,7.09,6.7,6.86,35271,6.99,7.09,6.7,6.86,35271,0.0,1.0
2020-06-18,6.93,6.97,6.73,6.92,24638,6.93,6.97,6.73,6.92,24638,0.0,1.0
2020-06-19,6.75,7.05,6.59,6.98,55714,6.75,7.05,6.59,6.98,55714,0.0,1.0
2020-06-22,6.81,6.9,6.72,6.78,33005,6.81,6.9,6.72,6.78,33005,0.0,1.0
2020-06-23,6.76,6.96,6.71,6.74,46264,6.76,6.96,6.71,6.74,46264,0.0,1.0
2020-06-24,6.72,6.88,6.68,6.7,69917,6.72,6.88,6.68,6.7,69917,0.0,1.0
2020-06-25,6.7,6.86,6.36,6.68,95012,6.7,6.86,6.36,6.68,95012,0.0,1.0
2020-06-26,6.85,7.05,6.16,6.7,724618,6.85,7.05,6.16,6.7,724618,0.0,1.0
2020-06-29,7.72,8.55,6.8601,7.05,83925,7.72,8.55,6.8601,7.05,83925,0.0,1.0
2020-06-30,7.96,8.16,7.5,7.81,54663,7.96,8.16,7.5,7.81,54663,0.0,1.0
2020-07-01,7.72,7.99,7.67,7.92,14617,7.72,7.99,7.67,7.92,14617,0.0,1.0
2020-07-02,7.88,7.98,7.56,7.76,6756,7.88,7.98,7.56,7.76,6756,0.0,1.0
2020-07-06,7.87,8.11,7.76,7.95,32912,7.87,8.11,7.76,7.95,32912,0.0,1.0
2020-07-07,7.78,7.86,7.53,7.73,13955,7.78,7.86,7.53,7.73,13955,0.0,1.0
2020-07-08,7.4,7.9,7.28,7.81,79299,7.4,7.9,7.28,7.81,79299,0.0,1.0
2020-07-09,7.06,7.45,6.98,7.4,99878,7.06,7.45,6.98,7.4,99878,0.0,1.0
2020-07-10,6.77,7.22,6.74,7.07,55603,6.77,7.22,6.74,7.07,55603,0.0,1.0
2020-07-13,6.77,7.01,6.66,6.89,59587,6.77,7.01,6.66,6.89,59587,0.0,1.0
2020-07-14,6.9,6.92,6.62,6.75,81647,6.9,6.92,6.62,6.75,81647,0.0,1.0
2020-07-15,7.24,7.68,6.98,7.07,14158,7.24,7.68,6.98,7.07,14158,0.0,1.0
2020-07-16,7.09,7.35,6.9,7.27,11882,7.09,7.35,6.9,7.27,11882,0.0,1.0
2020-07-17,7.44,7.44,6.36,6.44,17005,7.44,7.44,6.36,6.44,17005,0.0,1.0
2020-07-20,7.26,7.47,7.08,7.44,13398,7.26,7.47,7.08,7.44,13398,0.0,1.0
2020-07-21,7.07,7.45,6.96,7.32,9716,7.07,7.45,6.96,7.32,9716,0.0,1.0
2020-07-22,7.0,7.1799,6.8,7.1799,19600,7.0,7.1799,6.8,7.1799,19600,0.0,1.0
2020-07-23,6.9,7.2,6.82,7.04,26052,6.9,7.2,6.82,7.04,26052,0.0,1.0
2020-07-24,6.91,7.085,6.91,6.93,4547,6.91,7.085,6.91,6.93,4547,0.0,1.0
2020-07-27,7.15,7.2,6.7751,6.99,31421,7.15,7.2,6.7751,6.99,31421,0.0,1.0
2020-07-28,7.14,7.2899,6.82,7.04,6350,7.14,7.2899,6.82,7.04,6350,0.0,1.0
2020-07-29,7.0,7.17,6.9001,7.1,5637,7.0,7.17,6.9001,7.1,5637,0.0,1.0
2020-07-30,7.08,7.08,6.75,6.96,7356,7.08,7.08,6.75,6.96,7356,0.0,1.0
2020-07-31,6.88,7.06,6.8123,7.06,7744,6.88,7.06,6.8123,7.06,7744,0.0,1.0
2020-08-03,6.78,6.99,6.72,6.99,17534,6.78,6.99,6.72,6.99,17534,0.0,1.0
2020-08-04,6.83,6.86,6.7097,6.84,9053,6.83,6.86,6.7097,6.84,9053,0.0,1.0
2020-08-05,6.75,6.94,6.67,6.78,8944,6.75,6.94,6.67,6.78,8944,0.0,1.0
2020-08-06,6.84,6.89,6.8,6.8,5926,6.84,6.89,6.8,6.8,5926,0.0,1.0
2020-08-07,7.18,7.3,6.87,6.87,13151,7.18,7.3,6.87,6.87,13151,0.0,1.0
2020-08-10,7.17,7.2,7.01,7.2,2993,7.17,7.2,7.01,7.2,2993,0.0,1.0
2020-08-11,7.6,7.6,7.155,7.32,15290,7.6,7.6,7.155,7.32,15290,0.0,1.0
2020-08-12,7.74,7.99,7.5,7.63,11443,7.74,7.99,7.5,7.63,11443,0.0,1.0
2020-08-13,7.6,7.64,7.4333,7.64,1439,7.6,7.64,7.4333,7.64,1439,0.0,1.0
2020-08-14,7.48,7.52,7.23,7.52,16641,7.48,7.52,7.23,7.52,16641,0.0,1.0
2020-08-17,7.3,7.51,7.1653,7.32,5141,7.3,7.51,7.1653,7.32,5141,0.0,1.0
2020-08-18,7.61,7.68,7.05,7.29,25953,7.61,7.68,7.05,7.29,25953,0.0,1.0
2020-08-19,7.54,7.67,7.2224,7.2224,5069,7.54,7.67,7.2224,7.2224,5069,0.0,1.0
2020-08-20,7.54,7.76,7.4,7.46,14370,7.54,7.76,7.4,7.46,14370,0.0,1.0
2020-08-21,7.73,7.73,7.4,7.49,12781,7.73,7.73,7.4,7.49,12781,0.0,1.0
2020-08-24,7.5,7.58,7.4,7.58,4196,7.5,7.58,7.4,7.58,4196,0.0,1.0
2020-08-25,7.5,7.5,7.4,7.42,8274,7.5,7.5,7.4,7.42,8274,0.0,1.0
2020-08-26,6.85,7.46,6.85,7.46,11154,6.85,7.46,6.85,7.46,11154,0.0,1.0
2020-08-27,6.93,7.14,6.82,6.85,10256,6.93,7.14,6.82,6.85,10256,0.0,1.0
2020-08-28,6.96,7.09,6.85,6.99,6756,6.96,7.09,6.85,6.99,6756,0.0,1.0
2020-08-31,6.85,6.96,6.82,6.93,4527,6.85,6.96,6.82,6.93,4527,0.0,1.0
2020-09-01,6.9,6.9,6.82,6.87,13454,6.9,6.9,6.82,6.87,13454,0.0,1.0
2020-09-02,6.96,6.96,6.77,6.93,6477,6.96,6.96,6.77,6.93,6477,0.0,1.0
2020-09-03,6.83,6.9599,6.64,6.8542,18728,6.83,6.9599,6.64,6.8542,18728,0.0,1.0
2020-09-04,6.93,6.93,6.68,6.84,29850,6.93,6.93,6.68,6.84,29850,0.0,1.0
2020-09-08,6.63,6.99,6.53,6.87,18219,6.63,6.99,6.53,6.87,18219,0.0,1.0
2020-09-09,7.15,7.62,6.77,7.0,61752,7.15,7.62,6.77,7.0,61752,0.0,1.0
2020-09-10,7.3,7.37,7.0,7.23,53166,7.3,7.37,7.0,7.23,53166,0.0,1.0
2020-09-11,7.32,7.5,7.15,7.25,63948,7.32,7.5,7.15,7.25,63948,0.0,1.0
2020-09-14,7.3,7.5,7.18,7.38,35530,7.3,7.5,7.18,7.38,35530,0.0,1.0
2020-09-15,7.4,7.495,7.07,7.35,47323,7.4,7.495,7.07,7.35,47323,0.0,1.0
2020-09-16,7.37,7.92,7.29,7.5,44814,7.37,7.92,7.29,7.5,44814,0.0,1.0
2020-09-17,7.79,7.9,7.37,7.37,17883,7.79,7.9,7.37,7.37,17883,0.0,1.0
2020-09-18,7.99,7.99,7.7,7.82,15986,7.99,7.99,7.7,7.82,15986,0.0,1.0
2020-09-21,7.69,7.93,7.61,7.93,42206,7.69,7.93,7.61,7.93,42206,0.0,1.0
2020-09-22,7.65,7.975,7.55,7.65,13530,7.65,7.975,7.55,7.65,13530,0.0,1.0
2020-09-23,7.57,7.79,7.54,7.62,3764,7.57,7.79,7.54,7.62,3764,0.0,1.0
2020-09-24,7.57,7.705,7.32,7.56,4835,7.57,7.705,7.32,7.56,4835,0.0,1.0
2020-09-25,7.79,7.98,7.65,7.74,13639,7.79,7.98,7.65,7.74,13639,0.0,1.0
2020-09-28,7.46,7.72,7.46,7.72,27477,7.46,7.72,7.46,7.72,27477,0.0,1.0
2020-09-29,7.53,7.62,7.4636,7.47,3572,7.53,7.62,7.4636,7.47,3572,0.0,1.0
2020-09-30,8.02,8.19,7.58,7.58,18286,8.02,8.19,7.58,7.58,18286,0.0,1.0
2020-10-01,8.0,8.58,8.0,8.06,29959,8.0,8.58,8.0,8.06,29959,0.0,1.0
2020-10-02,8.08,8.2,7.36,8.0,12441,8.08,8.2,7.36,8.0,12441,0.0,1.0
2020-10-05,7.67,8.3,7.56,8.07,14344,7.67,8.3,7.56,8.07,14344,0.0,1.0
2020-10-06,7.8,7.9985,7.555,7.82,10499,7.8,7.9985,7.555,7.82,10499,0.0,1.0
2020-10-07,7.55,8.05,7.55,8.05,12209,7.55,8.05,7.55,8.05,12209,0.0,1.0
2020-10-08,7.99,8.1699,7.56,7.56,7446,7.99,8.1699,7.56,7.56,7446,0.0,1.0
2020-10-09,7.9,7.99,7.78,7.94,7129,7.9,7.99,7.78,7.94,7129,0.0,1.0
2020-10-12,7.88,7.99,7.88,7.91,12923,7.88,7.99,7.88,7.91,12923,0.0,1.0
2020-10-13,7.7,7.98,7.7,7.97,4912,7.7,7.98,7.7,7.97,4912,0.0,1.0
2020-10-14,7.84,7.9012,7.64,7.64,5288,7.84,7.9012,7.64,7.64,5288,0.0,1.0
2020-10-15,7.65,7.7899,7.65,7.66,7826,7.65,7.7899,7.65,7.66,7826,0.0,1.0
2020-10-16,7.92,8.15,7.82,7.82,13574,7.92,8.15,7.82,7.82,13574,0.0,1.0
2020-10-19,8.23,8.31,7.92,8.03,13534,8.23,8.31,7.92,8.03,13534,0.0,1.0
2020-10-20,8.52,8.8145,8.5,8.52,19035,8.52,8.8145,8.5,8.52,19035,0.0,1.0
2020-10-21,8.32,8.49,8.15,8.49,6766,8.32,8.49,8.15,8.49,6766,0.0,1.0
2020-10-22,8.0,8.2,8.0,8.2,3732,8.0,8.2,8.0,8.2,3732,0.0,1.0
2020-10-23,8.3136,8.3136,8.0,8.0,2848,8.3136,8.3136,8.0,8.0,2848,0.0,1.0
2020-10-26,8.01,8.211,8.0,8.0,15660,8.01,8.211,8.0,8.0,15660,0.0,1.0
2020-10-27,8.07,8.0756,8.0,8.0756,4239,8.07,8.0756,8.0,8.0756,4239,0.0,1.0
2020-10-28,7.91,8.0,7.91,7.99,7971,7.91,8.0,7.91,7.99,7971,0.0,1.0
2020-10-29,7.91,7.9778,7.91,7.94,3198,7.91,7.9778,7.91,7.94,3198,0.0,1.0
2020-10-30,7.9,7.98,7.9,7.91,8416,7.9,7.98,7.9,7.91,8416,0.0,1.0
2020-11-02,7.89,8.0886,7.89,8.0,2233,7.89,8.0886,7.89,8.0,2233,0.0,1.0
2020-11-03,7.71,7.98,7.71,7.98,467,7.71,7.98,7.71,7.98,467,0.0,1.0
2020-11-04,7.82,7.86,7.7,7.86,1673,7.82,7.86,7.7,7.86,1673,0.0,1.0
2020-11-05,8.02,8.175,7.76,7.76,9260,8.02,8.175,7.76,7.76,9260,0.0,1.0
2020-11-06,8.321,8.321,8.0,8.0,10841,8.321,8.321,8.0,8.0,10841,0.0,1.0
2020-11-09,8.56,8.9599,8.5,8.5,5592,8.56,8.9599,8.5,8.5,5592,0.0,1.0
2020-11-10,9.0,9.11,8.86,8.9,11698,9.0,9.11,8.86,8.9,11698,0.0,1.0
2020-11-11,8.97,9.2497,8.795,8.795,3633,8.97,9.2497,8.795,8.795,3633,0.0,1.0
2020-11-12,8.6,8.94,8.43,8.94,8720,8.6,8.94,8.43,8.94,8720,0.0,1.0
2020-11-13,8.7,8.88,8.6,8.6,1355,8.7,8.88,8.6,8.6,1355,0.0,1.0
2020-11-16,9.0,9.16,8.527,8.67,5911,9.0,9.16,8.527,8.67,5911,0.0,1.0
2020-11-17,9.06,9.17,8.685,8.8,64351,9.06,9.17,8.685,8.8,64351,0.0,1.0
2020-11-18,9.19,9.19,9.05,9.07,4931,9.19,9.19,9.05,9.07,4931,0.0,1.0
2020-11-19,9.42,9.5,9.2,9.2,20347,9.42,9.5,9.2,9.2,20347,0.0,1.0
2020-11-20,9.82,10.2199,9.24,9.3712,64622,9.82,10.2199,9.24,9.3712,64622,0.0,1.0
2020-11-23,9.95,10.5219,9.8501,9.91,10397,9.95,10.5219,9.8501,9.91,10397,0.0,1.0
2020-11-24,9.9116,10.21,9.8,9.98,17723,9.9116,10.21,9.8,9.98,17723,0.0,1.0
2020-11-25,9.82,10.1,9.6847,10.1,12433,9.82,10.1,9.6847,10.1,12433,0.0,1.0
2020-11-27,10.0,10.0,9.9227,9.98,3711,10.0,10.0,9.9227,9.98,3711,0.0,1.0
2020-11-30,10.03,10.135,9.7743,10.0,13702,10.03,10.135,9.7743,10.0,13702,0.0,1.0
2020-12-01,10.18,10.24,10.1,10.1,6824,10.18,10.24,10.1,10.1,6824,0.0,1.0
2020-12-02,10.26,10.3,10.2,10.2989,1877,10.26,10.3,10.2,10.2989,1877,0.0,1.0
2020-12-03,11.05,11.05,10.2601,10.2601,25601,11.05,11.05,10.2601,10.2601,25601,0.0,1.0
2020-12-04,12.0,12.0,10.825,11.0,26651,12.0,12.0,10.825,11.0,26651,0.0,1.0
2020-12-07,11.75,12.7238,11.07,12.22,61868,11.75,12.7238,11.07,12.22,61868,0.0,1.0
2020-12-08,11.68,11.735,11.5,11.52,27095,11.68,11.735,11.5,11.52,27095,0.0,1.0
2020-12-09,10.98,11.73,10.885,11.73,10735,10.98,11.73,10.885,11.73,10735,0.0,1.0
2020-12-10,11.17,11.1725,10.35,10.89,13586,11.17,11.1725,10.35,10.89,13586,0.0,1.0
2020-12-11,10.99,10.99,10.375,10.91,5375,10.99,10.99,10.375,10.91,5375,0.0,1.0
2020-12-14,10.89,10.97,10.75,10.75,3544,10.89,10.97,10.75,10.75,3544,0.0,1.0
2020-12-15,10.75,10.8285,10.75,10.824,2113,10.75,10.8285,10.75,10.824,2113,0.0,1.0
2020-12-16,10.35,10.65,10.35,10.5186,14853,10.35,10.65,10.35,10.5186,14853,0.0,1.0
2020-12-17,10.5,10.85,10.04,10.38,25507,10.5,10.85,10.04,10.38,25507,0.0,1.0
2020-12-18,10.5,10.9227,10.5,10.56,22153,10.5,10.9227,10.5,10.56,22153,0.0,1.0
2020-12-21,10.1,10.51,10.01,10.4,7344,10.1,10.51,10.01,10.4,7344,0.0,1.0
2020-12-22,10.3,10.5068,10.01,10.01,11858,10.3,10.5068,10.01,10.01,11858,0.0,1.0
2020-12-23,10.31,10.36,10.3,10.36,2455,10.31,10.36,10.3,10.36,2455,0.0,1.0
2020-12-24,10.31,10.43,10.3,10.3,2079,10.31,10.43,10.3,10.3,2079,0.0,1.0
2020-12-28,10.3,10.33,10.14,10.32,6688,10.3,10.33,10.14,10.32,6688,0.0,1.0
2020-12-29,10.38,10.415,10.3,10.415,7603,10.38,10.415,10.3,10.415,7603,0.0,1.0
2020-12-30,10.3,10.3622,10.3,10.36,3390,10.3,10.3622,10.3,10.36,3390,0.0,1.0
2020-12-31,10.65,10.7449,10.32,10.35,6149,10.65,10.7449,10.32,10.35,6149,0.0,1.0
2021-01-04,10.92,10.93,10.51,10.71,12639,10.92,10.93,10.51,10.71,12639,0.0,1.0
2021-01-05,10.72,10.93,10.55,10.8,3678,10.72,10.93,10.55,10.8,3678,0.0,1.0
2021-01-06,10.7,10.9765,10.6483,10.9765,12758,10.7,10.9765,10.6483,10.9765,12758,0.0,1.0
2021-01-07,10.51,10.83,10.51,10.83,6907,10.51,10.83,10.51,10.83,6907,0.0,1.0
2021-01-08,10.25,10.6014,10.25,10.57,4190,10.25,10.6014,10.25,10.57,4190,0.0,1.0
2021-01-11,10.6,10.6,10.1601,10.18,8041,10.6,10.6,10.1601,10.18,8041,0.0,1.0
2021-01-12,10.55,10.6001,10.45,10.6,1588,10.55,10.6001,10.45,10.6,1588,0.0,1.0
2021-01-13,10.54,11.96,10.45,11.77,7055,10.54,11.96,10.45,11.77,7055,0.0,1.0
2021-01-14,11.0,11.0,10.55,10.64,7038,11.0,11.0,10.55,10.64,7038,0.0,1.0
2021-01-15,10.4,10.96,10.25,10.96,4889,10.4,10.96,10.25,10.96,4889,0.0,1.0
2021-01-19,10.43,10.68,10.32,10.32,13768,10.43,10.68,10.32,10.32,13768,0.0,1.0
2021-01-20,10.47,10.55,10.37,10.49,54936,10.47,10.55,10.37,10.49,54936,0.0,1.0
2021-01-21,10.48,10.7,10.48,10.5702,5666,10.48,10.7,10.48,10.5702,5666,0.0,1.0
2021-01-22,10.53,10.5506,10.3472,10.3472,4369,10.53,10.5506,10.3472,10.3472,4369,0.0,1.0
2021-01-25,10.7,10.7,10.4,10.49,18095,10.7,10.7,10.4,10.49,18095,0.0,1.0
2021-01-26,10.87,11.49,10.35,10.65,38675,10.87,11.49,10.35,10.65,38675,0.0,1.0
2021-01-27,11.21,11.25,10.94,11.1853,14733,11.21,11.25,10.94,11.1853,14733,0.0,1.0
2021-01-28,11.22,11.25,11.07,11.25,1567,11.22,11.25,11.07,11.25,1567,0.0,1.0
2021-01-29,10.75,11.45,10.7492,11.2,3197,10.75,11.45,10.7492,11.2,3197,0.0,1.0
2021-02-01,10.78,10.86,10.555,10.86,5672,10.78,10.86,10.555,10.86,5672,0.0,1.0
2021-02-02,11.0,11.062,10.95,10.95,2718,11.0,11.062,10.95,10.95,2718,0.0,1.0
2021-02-03,11.05,11.1,10.5743,11.05,19578,11.05,11.1,10.5743,11.05,19578,0.0,1.0
2021-02-04,10.83,11.0,10.6287,10.97,1761,10.83,11.0,10.6287,10.97,1761,0.0,1.0
2021-02-05,11.025,11.17,10.9,10.91,9865,11.025,11.17,10.9,10.91,9865,0.0,1.0
2021-02-08,11.42,12.93,10.8,10.8,81105,11.42,12.93,10.8,10.8,81105,0.0,1.0
2021-02-09,11.06,11.87,11.046,11.41,8220,11.06,11.87,11.046,11.41,8220,0.0,1.0
2021-02-10,10.89,11.24,10.8,11.222,12932,10.89,11.24,10.8,11.222,12932,0.0,1.0
2021-02-11,10.84,11.25,10.84,10.872,6986,10.84,11.25,10.84,10.872,6986,0.0,1.0
2021-02-12,11.24,11.247,10.98,10.98,7595,11.24,11.247,10.98,10.98,7595,0.0,1.0
2021-02-16,11.25,12.41,10.932,11.25,85191,11.25,12.41,10.932,11.25,85191,0.0,1.0
2021-02-17,10.91,11.5,10.8704,11.25,20972,10.91,11.5,10.8704,11.25,20972,0.0,1.0
2021-02-18,11.0,11.2169,10.87,11.1225,52155,11.0,11.2169,10.87,11.1225,52155,0.0,1.0
2021-02-19,11.14,11.41,11.06,11.06,60972,11.14,11.41,11.06,11.06,60972,0.0,1.0
2021-02-22,11.15,11.335,11.0,11.335,14230,11.15,11.335,11.0,11.335,14230,0.0,1.0
2021-02-23,11.15,11.47,11.0,11.47,44106,11.15,11.47,11.0,11.47,44106,0.0,1.0
2021-02-24,11.0,11.32,10.8,10.8,13967,11.0,11.32,10.8,10.8,13967,0.0,1.0
2021-02-25,11.25,11.29,11.0,11.2,9793,11.25,11.29,11.0,11.2,9793,0.0,1.0
2021-02-26,11.16,11.6897,11.1132,11.6897,5606,11.16,11.6897,11.1132,11.6897,5606,0.0,1.0
2021-03-01,11.3,11.4,11.17,11.17,16929,11.3,11.4,11.17,11.17,16929,0.0,1.0
2021-03-02,11.5232,11.5232,11.25,11.3,17950,11.5232,11.5232,11.25,11.3,17950,0.0,1.0
2021-03-03,11.64,11.645,11.457,11.58,39986,11.64,11.645,11.457,11.58,39986,0.0,1.0
2021-03-04,11.5,11.6,11.01,11.6,10710,11.5,11.6,11.01,11.6,10710,0.0,1.0
2021-03-05,11.5,11.56,11.34,11.48,22133,11.5,11.56,11.34,11.48,22133,0.0,1.0
2021-03-08,11.5,11.6,11.3156,11.3156,3149,11.5,11.6,11.3156,11.3156,3149,0.0,1.0
2021-03-09,11.5,11.59,11.38,11.38,8453,11.5,11.59,11.38,11.38,8453,0.0,1.0
2021-03-10,11.37,11.58,11.37,11.37,23904,11.37,11.58,11.37,11.37,23904,0.0,1.0
2021-03-11,11.57,11.6,11.41,11.6,5204,11.57,11.6,11.41,11.6,5204,0.0,1.0
2021-03-12,11.55,11.9577,11.55,11.6,28683,11.55,11.9577,11.55,11.6,28683,0.0,1.0
2021-03-15,11.55,12.51,11.51,12.51,9787,11.55,12.51,11.51,12.51,9787,0.0,1.0
2021-03-16,11.71,11.75,11.5,11.705,13831,11.71,11.75,11.5,11.705,13831,0.0,1.0
2021-03-17,12.19,12.75,11.55,11.55,32952,12.19,12.75,11.55,11.55,32952,0.0,1.0
2021-03-18,12.0,12.19,11.995,12.19,2202,12.0,12.19,11.995,12.19,2202,0.0,1.0
2021-03-19,12.31,12.31,12.02,12.19,7453,12.31,12.31,12.02,12.19,7453,0.0,1.0
2021-03-22,12.55,12.65,12.0001,12.32,16406,12.55,12.65,12.0001,12.32,16406,0.0,1.0
2021-03-23,12.65,12.65,12.27,12.36,30590,12.65,12.65,12.27,12.36,30590,0.0,1.0
2021-03-24,12.96,12.99,12.35,12.81,100455,12.96,12.99,12.35,12.81,100455,0.0,1.0
2021-03-25,14.75,15.4462,13.0,13.0,238499,14.75,15.4462,13.0,13.0,238499,0.0,1.0
2021-03-26,14.2,14.75,13.891,14.75,13183,14.2,14.75,13.891,14.75,13183,0.0,1.0
2021-03-29,14.45,14.75,13.9301,14.56,31874,14.45,14.75,13.9301,14.56,31874,0.0,1.0
2021-03-30,14.07,14.51,13.66,14.51,14555,14.07,14.51,13.66,14.51,14555,0.0,1.0
2021-03-31,13.4,14.6999,13.4,14.0,44231,13.4,14.6999,13.4,14.0,44231,0.0,1.0
2021-04-01,13.68,14.16,13.3,13.39,46853,13.68,14.16,13.3,13.39,46853,0.0,1.0
2021-04-05,13.99,14.13,13.68,13.91,8500,13.99,14.13,13.68,13.91,8500,0.0,1.0
2021-04-06,14.05,14.1,13.75,13.99,11433,14.05,14.1,13.75,13.99,11433,0.0,1.0
2021-04-07,14.26,15.13,13.54,14.124,87824,14.26,15.13,13.54,14.124,87824,0.0,1.0
2021-04-08,14.25,14.47,13.8,14.25,18703,14.25,14.47,13.8,14.25,18703,0.0,1.0
2021-04-09,14.74,14.9399,14.37,14.37,31923,14.74,14.9399,14.37,14.37,31923,0.0,1.0
2021-04-12,14.44,14.75,14.3701,14.75,18945,14.44,14.75,14.3701,14.75,18945,0.0,1.0
2021-04-13,14.4,14.5,14.2501,14.31,12842,14.4,14.5,14.2501,14.31,12842,0.0,1.0
2021-04-14,14.5,14.5001,14.25,14.32,24393,14.5,14.5001,14.25,14.32,24393,0.0,1.0
2021-04-15,14.69,14.74,14.36,14.5,21785,14.69,14.74,14.36,14.5,21785,0.0,1.0
2021-04-16,15.17,15.24,14.4975,14.61,58538,15.17,15.24,14.4975,14.61,58538,0.0,1.0
2021-04-19,16.35,16.6,15.25,15.25,82404,16.35,16.6,15.25,15.25,82404,0.0,1.0
2021-04-20,17.08,17.64,16.35,16.5,89330,17.08,17.64,16.35,16.5,89330,0.0,1.0
2021-04-21,17.1,17.17,16.76,17.17,73379,17.1,17.17,16.76,17.17,73379,0.0,1.0
2021-04-22,17.38,17.48,17.1,17.16,45552,17.38,17.48,17.1,17.16,45552,0.0,1.0
2021-04-23,17.87,17.99,17.234,17.42,25234,17.87,17.99,17.234,17.42,25234,0.0,1.0
2021-04-26,17.93,18.05,17.6,17.99,43077,17.93,18.05,17.6,17.99,43077,0.0,1.0
2021-04-27,16.1,17.55,16.06,17.55,39987,16.1,17.55,16.06,17.55,39987,0.0,1.0
2021-04-28,15.67,16.16,15.52,15.78,43165,15.67,16.16,15.52,15.78,43165,0.0,1.0
2021-04-29,15.52,15.94,15.52,15.78,9094,15.52,15.94,15.52,15.78,9094,0.0,1.0
2021-04-30,14.66,15.52,14.57,15.52,27298,14.66,15.52,14.57,15.52,27298,0.0,1.0
2021-05-03,15.79,15.8905,15.09,15.09,47229,15.79,15.8905,15.09,15.09,47229,0.0,1.0
2021-05-04,15.83,16.4199,15.73,15.73,27682,15.83,16.4199,15.73,15.73,27682,0.0,1.0
2021-05-05,15.98,16.24,15.78,15.99,12619,15.98,16.24,15.78,15.99,12619,0.0,1.0
2021-05-06,15.92,16.01,15.53,15.98,14307,15.92,16.01,15.53,15.98,14307,0.0,1.0
2021-05-07,15.1,15.99,14.66,15.77,28988,15.1,15.99,14.66,15.77,28988,0.0,1.0
2021-05-10,15.06,15.25,14.84,14.84,26089,15.06,15.25,14.84,14.84,26089,0.0,1.0
2021-05-11,15.15,15.27,14.75,14.75,15031,15.15,15.27,14.75,14.75,15031,0.0,1.0
2021-05-12,15.28,15.56,15.1,15.13,13163,15.28,15.56,15.1,15.13,13163,0.0,1.0
2021-05-13,15.03,15.305,15.02,15.28,9089,15.03,15.305,15.02,15.28,9089,0.0,1.0
2021-05-14,15.31,15.59,15.0786,15.19,18928,15.31,15.59,15.0786,15.19,18928,0.0,1.0
2021-05-17,15.56,15.625,15.25,15.25,11364,15.56,15.625,15.25,15.25,11364,0.0,1.0
2021-05-18,15.74,16.22,15.48,15.48,10305,15.74,16.22,15.48,15.48,10305,0.0,1.0
2021-05-19,15.92,16.2299,15.7,15.73,5036,15.92,16.2299,15.7,15.73,5036,0.0,1.0
2021-05-20,16.18,16.28,15.835,15.93,8164,16.18,16.28,15.835,15.93,8164,0.0,1.0
2021-05-21,16.89,17.1,16.17,16.18,20962,16.89,17.1,16.17,16.18,20962,0.0,1.0
2021-05-24,16.85,16.89,16.42,16.89,19995,16.85,16.89,16.42,16.89,19995,0.0,1.0
2021-05-25,16.64,16.86,16.54,16.85,9746,16.64,16.86,16.54,16.85,9746,0.0,1.0
2021-05-26,16.57,17.0,16.23,16.86,6918,16.57,17.0,16.23,16.86,6918,0.0,1.0
2021-05-27,16.24,16.74,16.23,16.27,5822,16.24,16.74,16.23,16.27,5822,0.0,1.0
2021-05-28,16.25,16.25,16.0521,16.17,4602,16.25,16.25,16.0521,16.17,4602,0.0,1.0
2021-06-01,16.42,16.54,16.1385,16.36,19429,16.42,16.54,16.1385,16.36,19429,0.0,1.0
2021-06-02,16.19,16.59,16.14,16.35,19742,16.19,16.59,16.14,16.35,19742,0.0,1.0
2021-06-03,16.15,16.29,15.6861,16.2,5151,16.15,16.29,15.6861,16.2,5151,0.0,1.0
2021-06-04,15.71,16.19,15.71,16.02,6598,15.71,16.19,15.71,16.02,6598,0.0,1.0
2021-06-07,15.355,15.8,15.3,15.8,23807,15.355,15.8,15.3,15.8,23807,0.0,1.0
2021-06-08,15.34,15.39,15.3009,15.33,15883,15.34,15.39,15.3009,15.33,15883,0.0,1.0
2021-06-09,15.56,15.56,15.13,15.31,25510,15.56,15.56,15.13,15.31,25510,0.0,1.0
2021-06-10,15.2,15.61,15.0101,15.59,24056,15.2,15.61,15.0101,15.59,24056,0.0,1.0
2021-06-11,14.75,15.2,14.75,15.2,9041,14.75,15.2,14.75,15.2,9041,0.0,1.0
2021-06-14,14.8,14.9985,14.75,14.75,12928,14.8,14.9985,14.75,14.75,12928,0.0,1.0
2021-06-15,14.43,14.665,13.84,14.42,54341,14.43,14.665,13.84,14.42,54341,0.0,1.0
2021-06-16,14.05,14.67,13.75,14.18,10014,14.05,14.67,13.75,14.18,10014,0.0,1.0
2021-06-17,14.28,14.42,13.812,14.25,13118,14.28,14.42,13.812,14.25,13118,0.0,1.0
2021-06-18,14.14,14.28,13.84,14.27,43738,14.14,14.28,13.84,14.27,43738,0.0,1.0
2021-06-21,13.96,14.22,13.5,14.22,11542,13.96,14.22,13.5,14.22,11542,0.0,1.0
2021-06-22,13.98,14.01,13.6701,13.91,2814,13.98,14.01,13.6701,13.91,2814,0.0,1.0
2021-06-23,13.96,14.04,13.83,14.04,9413,13.96,14.04,13.83,14.04,9413,0.0,1.0
2021-06-24,14.0071,14.04,13.88,13.96,9866,14.0071,14.04,13.88,13.96,9866,0.0,1.0
2021-06-25,13.55,14.19,13.5,14.04,32681,13.55,14.19,13.5,14.04,32681,0.0,1.0
2021-06-28,14.1,14.1,13.51,13.51,21949,14.1,14.1,13.51,13.51,21949,0.0,1.0
2021-06-29,13.945,14.08,13.6401,14.08,8643,13.945,14.08,13.6401,14.08,8643,0.0,1.0
2021-06-30,13.92,14.41,13.78,13.78,5971,13.92,14.41,13.78,13.78,5971,0.0,1.0
2021-07-01,14.04,14.4099,13.935,13.955,29052,14.04,14.4099,13.935,13.955,29052,0.0,1.0
2021-07-02,14.02,14.255,13.95,14.02,9151,14.02,14.255,13.95,14.02,9151,0.0,1.0
2021-07-06,14.31,14.35,14.09,14.09,3552,14.31,14.35,14.09,14.09,3552,0.0,1.0
2021-07-07,14.68,14.69,14.4,14.4,8078,14.68,14.69,14.4,14.4,8078,0.0,1.0
2021-07-08,14.43,14.7,14.31,14.68,9332,14.43,14.7,14.31,14.68,9332,0.0,1.0
2021-07-09,14.22,14.485,14.22,14.4,4674,14.22,14.485,14.22,14.4,4674,0.0,1.0
2021-07-12,14.49,14.49,14.12,14.12,6981,14.49,14.49,14.12,14.12,6981,0.0,1.0
2021-07-13,14.83,14.98,14.49,14.49,9435,14.83,14.98,14.49,14.49,9435,0.0,1.0
2021-07-14,15.0,15.09,14.9737,15.09,4288,15.0,15.09,14.9737,15.09,4288,0.0,1.0
2021-07-15,14.5,15.24,14.49,15.02,6786,14.5,15.24,14.49,15.02,6786,0.0,1.0
2021-07-16,14.49,14.99,14.3801,14.49,26662,14.49,14.99,14.3801,14.49,26662,0.0,1.0
2021-07-19,14.71,14.814,14.12,14.12,12898,14.71,14.814,14.12,14.12,12898,0.0,1.0
2021-07-20,14.73,15.13,14.69,14.69,14678,14.73,15.13,14.69,14.69,14678,0.0,1.0
2021-07-21,15.23,15.23,14.91,14.91,3357,15.23,15.23,14.91,14.91,3357,0.0,1.0
2021-07-22,15.2,15.31,15.05,15.31,1794,15.2,15.31,15.05,15.31,1794,0.0,1.0
2021-07-23,15.2,15.2,15.15,15.15,1041,15.2,15.2,15.15,15.15,1041,0.0,1.0
2021-07-26,15.19,15.19,14.0101,15.15,10150,15.19,15.19,14.0101,15.15,10150,0.0,1.0
2021-07-27,15.25,15.3329,15.0,15.2109,13360,15.25,15.3329,15.0,15.2109,13360,0.0,1.0
2021-07-28,15.19,15.3048,14.6784,14.6784,4784,15.19,15.3048,14.6784,14.6784,4784,0.0,1.0
2021-07-29,15.34,15.38,15.195,15.38,2318,15.34,15.38,15.195,15.38,2318,0.0,1.0
2021-07-30,16.05,16.21,14.76,15.3,15440,16.05,16.21,14.76,15.3,15440,0.0,1.0
2021-08-02,15.75,16.33,15.75,15.99,4998,15.75,16.33,15.75,15.99,4998,0.0,1.0
2021-08-03,16.0,16.07,15.0827,15.14,19244,16.0,16.07,15.0827,15.14,19244,0.0,1.0
2021-08-04,16.1881,16.81,15.793,15.84,21816,16.1881,16.81,15.793,15.84,21816,0.0,1.0
2021-08-05,16.2549,16.48,15.9873,16.32,9319,16.2549,16.48,15.9873,16.32,9319,0.0,1.0
2021-08-06,15.75,16.3064,15.75,16.14,3170,15.75,16.3064,15.75,16.14,3170,0.0,1.0
2021-08-09,16.46,16.49,15.5,15.76,13405,16.46,16.49,15.5,15.76,13405,0.0,1.0
2021-08-10,15.75,16.14,15.5636,16.14,3309,15.75,16.14,15.5636,16.14,3309,0.0,1.0
2021-08-11,15.97,15.97,15.5,15.68,8804,15.97,15.97,15.5,15.68,8804,0.0,1.0
2021-08-12,15.95,15.95,15.54,15.67,4201,15.95,15.95,15.54,15.67,4201,0.0,1.0
2021-08-13,15.6665,15.83,15.6665,15.83,1264,15.6665,15.83,15.6665,15.83,1264,0.0,1.0
2021-08-16,15.53,15.89,15.53,15.63,8506,15.53,15.89,15.53,15.63,8506,0.0,1.0
2021-08-17,15.75,15.77,15.51,15.59,1429,15.75,15.77,15.51,15.59,1429,0.0,1.0
2021-08-18,15.52,15.75,15.5,15.75,3839,15.52,15.75,15.5,15.75,3839,0.0,1.0
2021-08-19,15.245,16.15,14.53,15.61,27801,15.245,16.15,14.53,15.61,27801,0.0,1.0
2021-08-20,15.08,15.5162,14.81,15.5162,14953,15.08,15.5162,14.81,15.5162,14953,0.0,1.0
2021-08-23,15.15,15.694,14.7901,14.99,4611,15.15,15.694,14.7901,14.99,4611,0.0,1.0
2021-08-24,15.45,15.5,15.07,15.08,3892,15.45,15.5,15.07,15.08,3892,0.0,1.0
2021-08-25,15.3,15.61,15.3,15.41,1284,15.3,15.61,15.3,15.41,1284,0.0,1.0
2021-08-26,15.35,15.76,15.055,15.46,16393,15.35,15.76,15.055,15.46,16393,0.0,1.0
2021-08-27,15.25,15.5,15.25,15.5,3956,15.25,15.5,15.25,15.5,3956,0.0,1.0
2021-08-30,15.28,15.39,15.28,15.28,1561,15.28,15.39,15.28,15.28,1561,0.0,1.0
2021-08-31,15.66,15.66,15.29,15.4,3690,15.66,15.66,15.29,15.4,3690,0.0,1.0
2021-09-01,15.74,15.75,15.46,15.48,6924,15.74,15.75,15.46,15.48,6924,0.0,1.0
2021-09-02,15.54,15.7,15.46,15.7,14390,15.54,15.7,15.46,15.7,14390,0.0,1.0
2021-09-03,15.42,15.56,15.25,15.56,11989,15.42,15.56,15.25,15.56,11989,0.0,1.0
2021-09-07,15.64,15.84,15.49,15.49,3133,15.64,15.84,15.49,15.49,3133,0.0,1.0
2021-09-08,15.43,15.84,15.43,15.75,3492,15.43,15.84,15.43,15.75,3492,0.0,1.0
2021-09-09,15.01,15.4824,14.95,15.33,6478,15.01,15.4824,14.95,15.33,6478,0.0,1.0
2021-09-10,15.215,15.4278,14.86,14.86,6269,15.215,15.4278,14.86,14.86,6269,0.0,1.0
2021-09-13,15.56,15.7568,15.24,15.5,8197,15.56,15.7568,15.24,15.5,8197,0.0,1.0
2021-09-14,15.01,15.25,14.31,15.25,13995,15.01,15.25,14.31,15.25,13995,0.0,1.0
2021-09-15,14.97,15.6313,14.57,14.87,7832,14.97,15.6313,14.57,14.87,7832,0.0,1.0
2021-09-16,14.95,15.47,14.0201,14.65,18371,14.95,15.47,14.0201,14.65,18371,0.0,1.0
2021-09-17,15.66,15.66,14.9297,15.0204,27924,15.66,15.66,14.9297,15.0204,27924,0.0,1.0
2021-09-20,15.98,16.08,14.9005,15.69,16620,15.98,16.08,14.9005,15.69,16620,0.0,1.0
2021-09-21,15.92,16.16,15.89,15.95,3264,15.92,16.16,15.89,15.95,3264,0.0,1.0
2021-09-22,15.8,15.9881,15.8,15.8,6146,15.8,15.9881,15.8,15.8,6146,0.0,1.0
2021-09-23,15.6591,15.7,15.2531,15.7,3739,15.6591,15.7,15.2531,15.7,3739,0.0,1.0
2021-09-24,15.2995,15.48,15.25,15.3107,3263,15.2995,15.48,15.25,15.3107,3263,0.0,1.0
2021-09-27,15.82,15.8716,15.28,15.28,5175,15.82,15.8716,15.28,15.28,5175,0.0,1.0
2021-09-28,15.49,15.9,15.37,15.86,3985,15.49,15.9,15.37,15.86,3985,0.0,1.0
2021-09-29,14.81,15.54,14.81,15.54,2755,14.81,15.54,14.81,15.54,2755,0.0,1.0
2021-09-30,15.05,15.05,14.86,14.86,3740,15.05,15.05,14.86,14.86,3740,0.0,1.0
2021-10-01,15.02,15.15,14.67,14.74,8207,15.02,15.15,14.67,14.74,8207,0.0,1.0
2021-10-04,15.65,15.66,14.86,14.86,7716,15.65,15.66,14.86,14.86,7716,0.0,1.0
2021-10-05,15.52,15.77,15.2896,15.2896,7414,15.52,15.77,15.2896,15.2896,7414,0.0,1.0
2021-10-06,15.15,15.545,14.86,15.545,9242,15.15,15.545,14.86,15.545,9242,0.0,1.0
2021-10-07,15.64,15.64,15.255,15.64,22686,15.64,15.64,15.255,15.64,22686,0.0,1.0
2021-10-08,15.5,15.8125,15.03,15.8125,9204,15.5,15.8125,15.03,15.8125,9204,0.0,1.0
2021-10-11,15.94,15.982,15.53,15.53,8417,15.94,15.982,15.53,15.53,8417,0.0,1.0
2021-10-12,15.96,16.8094,15.9,15.9,25277,15.96,16.8094,15.9,15.9,25277,0.0,1.0
2021-10-13,16.36,16.36,15.61,15.98,7960,16.36,16.36,15.61,15.98,7960,0.0,1.0
2021-10-14,16.85,17.1399,16.39,16.39,17917,16.85,17.1399,16.39,16.39,17917,0.0,1.0
2021-10-15,17.08,17.25,16.65,16.65,10192,17.08,17.25,16.65,16.65,10192,0.0,1.0
2021-10-18,16.73,17.4889,16.4801,17.12,10200,16.73,17.4889,16.4801,17.12,10200,0.0,1.0
2021-10-19,16.73,16.73,16.5101,16.5101,1236,16.73,16.73,16.5101,16.5101,1236,0.0,1.0
2021-10-20,16.92,17.25,16.7723,16.94,4206,16.92,17.25,16.7723,16.94,4206,0.0,1.0
2021-10-21,16.92,17.5,16.88,17.17,7992,16.92,17.5,16.88,17.17,7992,0.0,1.0
2021-10-22,17.04,17.16,16.8,16.92,2594,17.04,17.16,16.8,16.92,2594,0.0,1.0
2021-10-25,17.03,17.13,16.7457,17.06,6608,17.03,17.13,16.7457,17.06,6608,0.0,1.0
2021-10-26,16.8,17.08,16.65,16.82,3201,16.8,17.08,16.65,16.82,3201,0.0,1.0
2021-10-27,16.51,16.71,16.35,16.6,5282,16.51,16.71,16.35,16.6,5282,0.0,1.0
2021-10-28,16.3,16.65,16.12,16.19,2565,16.3,16.65,16.12,16.19,2565,0.0,1.0
2021-10-29,16.5,16.5,16.44,16.44,5961,16.5,16.5,16.44,16.44,5961,0.0,1.0
2021-11-01,16.56,16.7506,16.4,16.6,6644,16.56,16.7506,16.4,16.6,6644,0.0,1.0
2021-11-02,16.66,16.75,16.52,16.56,8689,16.66,16.75,16.52,16.56,8689,0.0,1.0
2021-11-03,16.8197,16.88,16.66,16.66,4369,16.8197,16.88,16.66,16.66,4369,0.0,1.0
2021-11-04,16.94,16.9599,16.6,16.9,2034,16.94,16.9599,16.6,16.9,2034,0.0,1.0
2021-11-05,17.8,17.87,16.69,16.91,20315,17.8,17.87,16.69,16.91,20315,0.0,1.0
2021-11-08,18.24,18.5162,17.87,17.87,21612,18.24,18.5162,17.87,17.87,21612,0.0,1.0
2021-11-09,18.075,18.21,17.95,18.2,4913,18.075,18.21,17.95,18.2,4913,0.0,1.0
2021-11-10,17.5,18.16,17.4,18.0,9812,17.5,18.16,17.4,18.0,9812,0.0,1.0
2021-11-11,17.05,17.78,17.05,17.6,5409,17.05,17.78,17.05,17.6,5409,0.0,1.0
2021-11-12,16.84,17.3,16.8,17.27,5622,16.84,17.3,16.8,17.27,5622,0.0,1.0
2021-11-15,17.6,17.87,16.84,16.84,17359,17.6,17.87,16.84,16.84,17359,0.0,1.0
2021-11-16,18.0,18.105,17.63,17.63,25845,18.0,18.105,17.63,17.63,25845,0.0,1.0
2021-11-17,18.0,18.3,17.82,18.09,16144,18.0,18.3,17.82,18.09,16144,0.0,1.0
2021-11-18,17.73,18.4899,17.73,17.99,9661,17.73,18.4899,17.73,17.99,9661,0.0,1.0
2021-11-19,17.16,17.4778,17.16,17.3483,1440,17.16,17.4778,17.16,17.3483,1440,0.0,1.0
2021-11-22,17.67,18.14,17.36,17.36,28938,17.67,18.14,17.36,17.36,28938,0.0,1.0
2021-11-23,17.99,17.99,17.4,17.7,10299,17.99,17.99,17.4,17.7,10299,0.0,1.0
2021-11-24,17.69,17.94,17.6,17.6,2694,17.69,17.94,17.6,17.6,2694,0.0,1.0
2021-11-26,17.92,17.92,17.2,17.56,5254,17.92,17.92,17.2,17.56,5254,0.0,1.0
2021-11-29,17.5,17.98,17.16,17.97,9617,17.5,17.98,17.16,17.97,9617,0.0,1.0
2021-11-30,16.53,17.59,16.52,17.59,10157,16.53,17.59,16.52,17.59,10157,0.0,1.0
2021-12-01,16.66,17.39,16.64,16.64,19950,16.66,17.39,16.64,16.64,19950,0.0,1.0
2021-12-02,16.7,17.0,16.3,16.3,3228,16.7,17.0,16.3,16.3,3228,0.0,1.0
2021-12-03,15.88,16.75,14.335,16.75,22335,15.88,16.75,14.335,16.75,22335,0.0,1.0
2021-12-06,17.16,17.4795,16.44,16.7,33093,17.16,17.4795,16.44,16.7,33093,0.0,1.0
2021-12-07,17.01,17.98,17.01,17.35,21678,17.01,17.98,17.01,17.35,21678,0.0,1.0
2021-12-08,15.76,17.0,15.3,17.0,20595,15.76,17.0,15.3,17.0,20595,0.0,1.0
2021-12-09,15.62,15.9,15.255,15.57,15052,15.62,15.9,15.255,15.57,15052,0.0,1.0
2021-12-10,14.79,15.62,14.19,15.62,39055,14.79,15.62,14.19,15.62,39055,0.0,1.0
2021-12-13,14.0,14.5394,13.5101,13.75,49135,14.0,14.5394,13.5101,13.75,49135,0.0,1.0
2021-12-14,13.98,14.25,13.73,14.0,20315,13.98,14.25,13.73,14.0,20315,0.0,1.0
2021-12-15,13.91,14.2,13.52,14.0,9322,13.91,14.2,13.52,14.0,9322,0.0,1.0
2021-12-16,13.86,14.01,13.64,13.94,26015,13.86,14.01,13.64,13.94,26015,0.0,1.0
2021-12-17,13.14,13.82,13.14,13.6,23459,13.14,13.82,13.14,13.6,23459,0.0,1.0
2021-12-20,13.0,13.14,12.65,12.84,29740,13.0,13.14,12.65,12.84,29740,0.0,1.0
2021-12-21,13.27,13.5771,13.01,13.22,9975,13.27,13.5771,13.01,13.22,9975,0.0,1.0
2021-12-22,13.04,13.28,13.01,13.27,5086,13.04,13.28,13.01,13.27,5086,0.0,1.0
2021-12-23,13.58,13.58,12.79,13.04,7047,13.58,13.58,12.79,13.04,7047,0.0,1.0
2021-12-27,13.15,13.58,13.14,13.58,7506,13.15,13.58,13.14,13.58,7506,0.0,1.0
2021-12-28,13.5,13.85,12.58,13.2991,30845,13.5,13.85,12.58,13.2991,30845,0.0,1.0
2021-12-29,13.31,13.66,13.1129,13.5,8420,13.31,13.66,13.1129,13.5,8420,0.0,1.0
2021-12-30,13.6,13.85,13.43,13.61,7154,13.6,13.85,13.43,13.61,7154,0.0,1.0
2021-12-31,13.5,14.13,13.48,14.13,7312,13.5,14.13,13.48,14.13,7312,0.0,1.0
2022-01-03,13.22,13.6,13.06,13.43,18376,13.22,13.6,13.06,13.43,18376,0.0,1.0
2022-01-04,13.16,13.31,13.005,13.31,3570,13.16,13.31,13.005,13.31,3570,0.0,1.0
2022-01-05,12.93,13.41,12.83,13.21,7757,12.93,13.41,12.83,13.21,7757,0.0,1.0
2022-01-06,13.16,13.16,12.8,13.15,16335,13.16,13.16,12.8,13.15,16335,0.0,1.0
2022-01-07,13.25,13.25,13.08,13.11,2222,13.25,13.25,13.08,13.11,2222,0.0,1.0
2022-01-10,13.11,13.2,12.8302,12.9501,9523,13.11,13.2,12.8302,12.9501,9523,0.0,1.0
2022-01-11,13.04,13.26,13.04,13.04,3330,13.04,13.26,13.04,13.04,3330,0.0,1.0
2022-01-12,13.05,13.24,13.04,13.11,3099,13.05,13.24,13.04,13.11,3099,0.0,1.0
2022-01-13,13.41,13.58,13.21,13.21,6244,13.41,13.58,13.21,13.21,6244,0.0,1.0
2022-01-14,13.13,13.5,12.81,13.3,8923,13.13,13.5,12.81,13.3,8923,0.0,1.0
2022-01-18,13.3,13.36,12.9,12.9,11064,13.3,13.36,12.9,12.9,11064,0.0,1.0
2022-01-19,13.26,13.26,13.0676,13.17,6208,13.26,13.26,13.0676,13.17,6208,0.0,1.0
2022-01-20,13.15,13.43,12.6,13.23,11205,13.15,13.43,12.6,13.23,11205,0.0,1.0
2022-01-21,13.1,13.3418,12.82,13.14,7348,13.1,13.3418,12.82,13.14,7348,0.0,1.0
2022-01-24,12.8,13.3538,12.41,13.3538,20412,12.8,13.3538,12.41,13.3538,20412,0.0,1.0
2022-01-25,12.8,13.1127,12.8,12.95,3088,12.8,13.1127,12.8,12.95,3088,0.0,1.0
2022-01-26,12.75,13.11,12.71,12.99,6694,12.75,13.11,12.71,12.99,6694,0.0,1.0
2022-01-27,12.7,12.98,12.25,12.98,16030,12.7,12.98,12.25,12.98,16030,0.0,1.0
2022-01-28,13.22,13.25,11.8484,12.83,5437,13.22,13.25,11.8484,12.83,5437,0.0,1.0
2022-01-31,13.74,14.24,12.76,12.76,7112,13.74,14.24,12.76,12.76,7112,0.0,1.0
2022-02-01,14.09,14.34,13.49,14.14,30243,14.09,14.34,13.49,14.14,30243,0.0,1.0
2022-02-02,13.8,14.0301,13.73,14.0,5042,13.8,14.0301,13.73,14.0,5042,0.0,1.0
2022-02-03,14.0,14.08,13.69,13.9,1977,14.0,14.08,13.69,13.9,1977,0.0,1.0
2022-02-04,14.1634,14.1634,13.7,13.82,1634,14.1634,14.1634,13.7,13.82,1634,0.0,1.0
2022-02-07,13.9535,14.05,13.5506,13.9,2673,13.9535,14.05,13.5506,13.9,2673,0.0,1.0
2022-02-08,13.5,13.51,13.405,13.5,1937,13.5,13.51,13.405,13.5,1937,0.0,1.0
2022-02-09,14.04,14.04,13.59,13.59,16283,14.04,14.04,13.59,13.59,16283,0.0,1.0
2022-02-10,14.01,14.5,12.9023,12.9023,12253,14.01,14.5,12.9023,12.9023,12253,0.0,1.0
2022-02-11,14.18,14.4352,13.923,14.06,2774,14.18,14.4352,13.923,14.06,2774,0.0,1.0
2022-02-14,14.05,14.22,13.68,14.17,10631,14.05,14.22,13.68,14.17,10631,0.0,1.0
2022-02-15,14.19,14.705,14.07,14.19,7249,14.19,14.705,14.07,14.19,7249,0.0,1.0
2022-02-16,14.85,14.85,14.24,14.4,5236,14.85,14.85,14.24,14.4,5236,0.0,1.0
2022-02-17,14.615,14.9627,14.615,14.9627,1135,14.615,14.9627,14.615,14.9627,1135,0.0,1.0
2022-02-18,14.25,14.25,14.07,14.18,9960,14.25,14.25,14.07,14.18,9960,0.0,1.0
2022-02-22,14.26,14.605,13.92,14.07,13435,14.26,14.605,13.92,14.07,13435,0.0,1.0
2022-02-23,14.25,14.8,14.125,14.2,20022,14.25,14.8,14.125,14.2,20022,0.0,1.0
2022-02-24,14.25,14.3861,13.99,14.2,11586,14.25,14.3861,13.99,14.2,11586,0.0,1.0
2022-02-25,14.83,15.98,14.1,14.1,10642,14.83,15.98,14.1,14.1,10642,0.0,1.0
2022-02-28,15.0,15.25,14.2786,14.74,14997,15.0,15.25,14.2786,14.74,14997,0.0,1.0
2022-03-01,15.13,15.97,15.0814,15.2,25726,15.13,15.97,15.0814,15.2,25726,0.0,1.0
2022-03-02,15.19,15.88,14.87,15.19,13244,15.19,15.88,14.87,15.19,13244,0.0,1.0
2022-03-03,14.7,15.4,14.5,15.07,5360,14.7,15.4,14.5,15.07,5360,0.0,1.0
2022-03-04,14.62,14.715,14.5,14.5,6443,14.62,14.715,14.5,14.5,6443,0.0,1.0
2022-03-07,14.5,14.62,14.11,14.53,12529,14.5,14.62,14.11,14.53,12529,0.0,1.0
2022-03-08,14.4,14.68,14.4,14.445,12331,14.4,14.68,14.4,14.445,12331,0.0,1.0
2022-03-09,14.5,15.01,14.317,14.317,858,14.5,15.01,14.317,14.317,858,0.0,1.0
2022-03-10,14.98,14.98,14.5,14.75,5361,14.98,14.98,14.5,14.75,5361,0.0,1.0
2022-03-11,15.0575,15.0575,15.02,15.02,1331,15.0575,15.0575,15.02,15.02,1331,0.0,1.0
2022-03-14,14.7,15.11,14.7,14.89,5000,14.7,15.11,14.7,14.89,5000,0.0,1.0
2022-03-15,14.52,14.885,14.52,14.7,6490,14.52,14.885,14.52,14.7,6490,0.0,1.0
2022-03-16,14.6,14.6004,14.6,14.6004,1351,14.6,14.6004,14.6,14.6004,1351,0.0,1.0
2022-03-17,14.98,14.98,14.6,14.6,1488,14.98,14.98,14.6,14.6,1488,0.0,1.0
2022-03-18,14.7,15.3524,14.25,14.99,16338,14.7,15.3524,14.25,14.99,16338,0.0,1.0
2022-03-21,14.8,15.3419,14.62,14.97,6244,14.8,15.3419,14.62,14.97,6244,0.0,1.0
2022-03-22,14.94,14.975,14.6633,14.83,2159,14.94,14.975,14.6633,14.83,2159,0.0,1.0
2022-03-23,14.6002,14.6877,14.6,14.6877,1373,14.6002,14.6877,14.6,14.6877,1373,0.0,1.0
2022-03-24,14.6,14.6,14.6,14.6,3238,14.6,14.6,14.6,14.6,3238,0.0,1.0
2022-03-25,14.8899,15.0752,14.6004,14.6004,1054,14.8899,15.0752,14.6004,14.6004,1054,0.0,1.0
2022-03-28,15.21,15.45,14.97,15.425,9287,15.21,15.45,14.97,15.425,9287,0.0,1.0
2022-03-29,15.14,15.9,15.14,15.5,9235,15.14,15.9,15.14,15.5,9235,0.0,1.0
2022-03-30,15.0,15.06,14.99,15.06,2644,15.0,15.06,14.99,15.06,2644,0.0,1.0
2022-03-31,15.17,15.17,14.98,14.98,658,15.17,15.17,14.98,14.98,658,0.0,1.0
2022-04-01,15.11,15.25,15.1,15.1,3755,15.11,15.25,15.1,15.1,3755,0.0,1.0
2022-04-04,15.1,15.5,15.1,15.24,1341,15.1,15.5,15.1,15.24,1341,0.0,1.0
2022-04-05,14.82,15.22,14.79,15.1,15621,14.82,15.22,14.79,15.1,15621,0.0,1.0
2022-04-06,15.18,15.21,14.48,14.8,12372,15.18,15.21,14.48,14.8,12372,0.0,1.0
2022-04-07,14.92,15.15,14.82,14.99,8489,14.92,15.15,14.82,14.99,8489,0.0,1.0
2022-04-08,14.92,14.92,14.92,14.92,78,14.92,14.92,14.92,14.92,78,0.0,1.0
2022-04-11,15.05,15.05,14.5,14.5534,3650,15.05,15.05,14.5,14.5534,3650,0.0,1.0
2022-04-12,14.94,14.95,14.56,14.71,7640,14.94,14.95,14.56,14.71,7640,0.0,1.0
2022-04-13,14.94,14.94,14.94,14.94,499,14.94,14.94,14.94,14.94,499,0.0,1.0
2022-04-14,12.85,15.27,12.52,14.8,26446,12.85,15.27,12.52,14.8,26446,0.0,1.0
2022-04-18,12.59,13.59,12.3,13.08,14104,12.59,13.59,12.3,13.08,14104,0.0,1.0
2022-04-19,12.16,12.85,11.8,12.4,163816,12.16,12.85,11.8,12.4,163816,0.0,1.0
2022-04-20,12.53,12.64,12.25,12.25,15960,12.53,12.64,12.25,12.25,15960,0.0,1.0
2022-04-21,12.74,12.89,12.27,12.27,12144,12.74,12.89,12.27,12.27,12144,0.0,1.0
2022-04-22,13.03,13.03,12.62,12.62,3331,13.03,13.03,12.62,12.62,3331,0.0,1.0
2022-04-25,12.55,12.99,12.55,12.99,905,12.55,12.99,12.55,12.99,905,0.0,1.0
2022-04-26,12.71,12.71,12.36,12.49,9106,12.71,12.71,12.36,12.49,9106,0.0,1.0
2022-04-27,12.7127,12.75,12.5,12.5507,5487,12.7127,12.75,12.5,12.5507,5487,0.0,1.0
2022-04-28,13.08,13.1701,12.51,12.51,6113,13.08,13.1701,12.51,12.51,6113,0.0,1.0
2022-04-29,13.47,13.47,12.4402,12.4402,5278,13.47,13.47,12.4402,12.4402,5278,0.0,1.0
2022-05-02,13.3,14.0,13.2,13.4721,25366,13.3,14.0,13.2,13.4721,25366,0.0,1.0
2022-05-03,13.01,13.7312,12.93,13.7312,11839,13.01,13.7312,12.93,13.7312,11839,0.0,1.0
2022-05-04,13.0,13.11,12.66,13.01,6657,13.0,13.11,12.66,13.01,6657,0.0,1.0
2022-05-05,12.67,12.86,12.67,12.86,2507,12.67,12.86,12.67,12.86,2507,0.0,1.0
2022-05-06,12.9,12.9,12.15,12.7266,11402,12.9,12.9,12.15,12.7266,11402,0.0,1.0
2022-05-09,13.01,13.09,12.65,12.8,5360,13.01,13.09,12.65,12.8,5360,0.0,1.0
2022-05-10,12.7146,13.58,12.61,13.1,9130,12.7146,13.58,12.61,13.1,9130,0.0,1.0
2022-05-11,12.5,12.98,12.46,12.65,5789,12.5,12.98,12.46,12.65,5789,0.0,1.0
2022-05-12,12.35,12.66,12.28,12.6292,12907,12.35,12.66,12.28,12.6292,12907,0.0,1.0
2022-05-13,12.69,12.76,11.875,11.875,6834,12.69,12.76,11.875,11.875,6834,0.0,1.0
2022-05-16,12.5,12.5,12.13,12.43,7739,12.5,12.5,12.13,12.43,7739,0.0,1.0
2022-05-17,12.58,13.145,12.5,12.5,7304,12.58,13.145,12.5,12.5,7304,0.0,1.0
2022-05-18,12.42,13.205,12.42,12.53,3462,12.42,13.205,12.42,12.53,3462,0.0,1.0
2022-05-19,12.75,12.75,12.25,12.25,4916,12.75,12.75,12.25,12.25,4916,0.0,1.0
2022-05-20,12.5,12.75,12.13,12.7,4962,12.5,12.75,12.13,12.7,4962,0.0,1.0
2022-05-23,12.49,12.49,12.49,12.49,326,12.49,12.49,12.49,12.49,326,0.0,1.0
2022-05-24,12.39,12.4,12.23,12.38,2020,12.39,12.4,12.23,12.38,2020,0.0,1.0
2022-05-25,12.26,12.535,12.1,12.28,4146,12.26,12.535,12.1,12.28,4146,0.0,1.0
2022-05-26,12.4,12.5,11.79,11.84,3706,12.4,12.5,11.79,11.84,3706,0.0,1.0
2022-05-27,12.61,12.62,12.36,12.6,5852,12.61,12.62,12.36,12.6,5852,0.0,1.0
2022-05-31,12.5,12.62,12.13,12.13,930,12.5,12.62,12.13,12.13,930,0.0,1.0
2022-06-01,12.5,12.5,12.24,12.24,868,12.5,12.5,12.24,12.24,868,0.0,1.0
2022-06-02,12.49,12.49,12.48,12.48,1997,12.49,12.49,12.48,12.48,1997,0.0,1.0
2022-06-03,13.67,14.1,12.47,12.47,9981,13.67,14.1,12.47,12.47,9981,0.0,1.0
2022-06-06,13.9,14.355,13.3,13.48,1481,13.9,14.355,13.3,13.48,1481,0.0,1.0
2022-06-07,13.01,13.11,12.5,12.5,3136,13.01,13.11,12.5,12.5,3136,0.0,1.0
2022-06-08,13.51,13.5165,13.11,13.15,6371,13.51,13.5165,13.11,13.15,6371,0.0,1.0
2022-06-09,13.2,13.2,13.2,13.2,399,13.2,13.2,13.2,13.2,399,0.0,1.0
2022-06-10,12.9978,12.9978,12.775,12.775,1402,12.9978,12.9978,12.775,12.775,1402,0.0,1.0
2022-06-13,12.4,12.45,12.36,12.4123,1027,12.4,12.45,12.36,12.4123,1027,0.0,1.0
2022-06-14,12.28,12.54,11.66,12.54,9415,12.28,12.54,11.66,12.54,9415,0.0,1.0
2022-06-15,12.59,12.59,12.2,12.22,4941,12.59,12.59,12.2,12.22,4941,0.0,1.0
2022-06-16,12.4,12.88,12.35,12.88,1916,12.4,12.88,12.35,12.88,1916,0.0,1.0
2022-06-17,11.48,12.3,11.48,12.0,13509,11.48,12.3,11.48,12.0,13509,0.0,1.0
2022-06-21,11.94,11.97,11.51,11.85,15301,11.94,11.97,11.51,11.85,15301,0.0,1.0
2022-06-22,12.04,12.04,11.68,11.68,2787,12.04,12.04,11.68,11.68,2787,0.0,1.0
2022-06-23,11.83,12.41,11.55,12.07,4493,11.83,12.41,11.55,12.07,4493,0.0,1.0
2022-06-24,11.78,12.5,11.575,12.1,9272,11.78,12.5,11.575,12.1,9272,0.0,1.0
2022-06-27,12.23,12.6,11.78,11.79,7920,12.23,12.6,11.78,11.79,7920,0.0,1.0
2022-06-28,11.85,12.28,11.85,12.28,4133,11.85,12.28,11.85,12.28,4133,0.0,1.0
2022-06-29,11.9,11.93,11.3,11.8,21893,11.9,11.93,11.3,11.8,21893,0.0,1.0
2022-06-30,11.98,11.99,11.65,11.65,2983,11.98,11.99,11.65,11.65,2983,0.0,1.0
2022-07-01,12.26,12.45,11.99,11.99,1618,12.26,12.45,11.99,11.99,1618,0.0,1.0
2022-07-05,11.9,12.325,11.77,11.77,3854,11.9,12.325,11.77,11.77,3854,0.0,1.0
2022-07-06,11.8,12.3,11.8,11.845,4681,11.8,12.3,11.8,11.845,4681,0.0,1.0
2022-07-07,12.0,12.3,11.66,11.74,9978,12.0,12.3,11.66,11.74,9978,0.0,1.0
2022-07-08,11.81,11.85,11.36,11.36,3317,11.81,11.85,11.36,11.36,3317,0.0,1.0
2022-07-11,11.6,11.72,11.26,11.26,15532,11.6,11.72,11.26,11.26,15532,0.0,1.0
2022-07-12,11.9,11.9,11.22,11.22,2864,11.9,11.9,11.22,11.22,2864,0.0,1.0
2022-07-13,11.99,12.35,11.85,11.88,4445,11.99,12.35,11.85,11.88,4445,0.0,1.0
2022-07-14,11.91,11.91,11.49,11.49,1255,11.91,11.91,11.49,11.49,1255,0.0,1.0
2022-07-15,12.1,12.295,11.5,11.5,5984,12.1,12.295,11.5,11.5,5984,0.0,1.0
2022-07-18,12.43,12.99,11.93,11.93,9083,12.43,12.99,11.93,11.93,9083,0.0,1.0
2022-07-19,12.41,12.7,12.41,12.54,4513,12.41,12.7,12.41,12.54,4513,0.0,1.0
2022-07-20,12.43,12.87,12.43,12.8,3093,12.43,12.87,12.43,12.8,3093,0.0,1.0
2022-07-21,12.4,12.51,12.18,12.18,4603,12.4,12.51,12.18,12.18,4603,0.0,1.0
2022-07-22,11.85,12.565,11.85,12.565,2988,11.85,12.565,11.85,12.565,2988,0.0,1.0
2022-07-25,11.8,12.0706,11.55,11.55,5272,11.8,12.0706,11.55,11.55,5272,0.0,1.0
2022-07-26,11.92,11.99,11.81,11.81,1820,11.92,11.99,11.81,11.81,1820,0.0,1.0
2022-07-27,11.94,12.07,11.8452,12.0,3134,11.94,12.07,11.8452,12.0,3134,0.0,1.0
2022-07-28,11.91,12.2828,11.75,11.99,4780,11.91,12.2828,11.75,11.99,4780,0.0,1.0
2022-07-29,12.15,12.15,11.96,12.1,2044,12.15,12.15,11.96,12.1,2044,0.0,1.0
2022-08-01,11.76,11.96,11.76,11.95,2404,11.76,11.96,11.76,11.95,2404,0.0,1.0
2022-08-02,12.09,12.09,11.95,11.97,2116,12.09,12.09,11.95,11.97,2116,0.0,1.0
2022-08-03,11.92,12.1996,11.92,11.93,8077,11.92,12.1996,11.92,11.93,8077,0.0,1.0
2022-08-04,12.145,12.19,11.8701,12.05,8689,12.145,12.19,11.8701,12.05,8689,0.0,1.0
2022-08-05,11.82,12.3362,11.7,12.1599,15673,11.82,12.3362,11.7,12.1599,15673,0.0,1.0
2022-08-08,11.76,12.0058,11.76,11.905,3077,11.76,12.0058,11.76,11.905,3077,0.0,1.0
2022-08-09,11.8,11.98,11.77,11.77,7306,11.8,11.98,11.77,11.77,7306,0.0,1.0
2022-08-10,11.81,11.9,10.97,11.9,26593,11.81,11.9,10.97,11.9,26593,0.0,1.0
2022-08-11,12.1,12.1,11.68,11.68,2120,12.1,12.1,11.68,11.68,2120,0.0,1.0
2022-08-12,11.75,11.9,11.75,11.9,1421,11.75,11.9,11.75,11.9,1421,0.0,1.0
2022-08-15,11.98,11.98,11.75,11.8,7575,11.98,11.98,11.75,11.8,7575,0.0,1.0
2022-08-16,12.02,12.19,12.02,12.0396,1852,12.02,12.19,12.02,12.0396,1852,0.0,1.0
2022-08-17,12.48,12.56,12.14,12.2699,11044,12.48,12.56,12.14,12.2699,11044,0.0,1.0
2022-08-18,13.17,13.41,12.53,12.53,3741,13.17,13.41,12.53,12.53,3741,0.0,1.0
2022-08-19,13.42,13.9399,13.16,13.16,5839,13.42,13.9399,13.16,13.16,5839,0.0,1.0
2022-08-22,13.49,14.15,12.87,13.45,13970,13.49,14.15,12.87,13.45,13970,0.0,1.0
2022-08-23,13.0,13.8,12.7895,13.35,9281,13.0,13.8,12.7895,13.35,9281,0.0,1.0
2022-08-24,13.25,13.33,13.0001,13.0001,3973,13.25,13.33,13.0001,13.0001,3973,0.0,1.0
2022-08-25,12.97,13.5,12.9,13.15,1363,12.97,13.5,12.9,13.15,1363,0.0,1.0
2022-08-26,12.99,13.2,12.7,12.7,1995,12.99,13.2,12.7,12.7,1995,0.0,1.0
2022-08-29,12.16,12.99,12.04,12.98,10402,12.16,12.99,12.04,12.98,10402,0.0,1.0
2022-08-30,12.41,12.515,12.11,12.11,5986,12.41,12.515,12.11,12.11,5986,0.0,1.0
2022-08-31,12.95,12.95,12.33,12.35,5500,12.95,12.95,12.33,12.35,5500,0.0,1.0
2022-09-01,12.345,12.955,12.345,12.955,10830,12.345,12.955,12.345,12.955,10830,0.0,1.0
2022-09-02,11.77,12.65,11.71,12.08,7971,11.77,12.65,11.71,12.08,7971,0.0,1.0
2022-09-06,11.65,12.01,11.473,11.825,10350,11.65,12.01,11.473,11.825,10350,0.0,1.0
2022-09-07,11.76,12.6,11.4,12.1,20532,11.76,12.6,11.4,12.1,20532,0.0,1.0
2022-09-08,11.795,11.8,11.65,11.69,2989,11.795,11.8,11.65,11.69,2989,0.0,1.0
2022-09-09,11.65,11.85,11.65,11.67,2070,11.65,11.85,11.65,11.67,2070,0.0,1.0
2022-09-12,11.86,11.9599,11.74,11.74,3203,11.86,11.9599,11.74,11.74,3203,0.0,1.0
2022-09-13,11.93,11.93,11.7501,11.78,1959,11.93,11.93,11.7501,11.78,1959,0.0,1.0
2022-09-14,11.82,12.2,11.81,11.94,20561,11.82,12.2,11.81,11.94,20561,0.0,1.0
2022-09-15,12.6,12.6,11.72,11.72,17852,12.6,12.6,11.72,11.72,17852,0.0,1.0
2022-09-16,12.45,12.92,12.45,12.5,31385,12.45,12.92,12.45,12.5,31385,0.0,1.0
2022-09-19,12.25,13.0,12.16,12.52,11206,12.25,13.0,12.16,12.52,11206,0.0,1.0
2022-09-20,11.78,11.93,11.6,11.92,8206,11.78,11.93,11.6,11.92,8206,0.0,1.0
2022-09-21,11.8,11.8989,11.8,11.84,1635,11.8,11.8989,11.8,11.84,1635,0.0,1.0
2022-09-22,11.69,11.7,11.69,11.69,837,11.69,11.7,11.69,11.69,837,0.0,1.0
2022-09-23,11.65,11.75,11.65,11.75,2594,11.65,11.75,11.65,11.75,2594,0.0,1.0
2022-09-26,11.65,11.73,11.47,11.7,4186,11.65,11.73,11.47,11.7,4186,0.0,1.0
2022-09-27,11.94,12.03,11.76,11.92,2664,11.94,12.03,11.76,11.92,2664,0.0,1.0
2022-09-28,11.95,12.12,11.72,11.72,7640,11.95,12.12,11.72,11.72,7640,0.0,1.0
2022-09-29,11.91,11.91,11.56,11.56,2471,11.91,11.91,11.56,11.56,2471,0.0,1.0
2022-09-30,11.7,11.8711,11.7,11.8711,2852,11.7,11.8711,11.7,11.8711,2852,0.0,1.0
2022-10-03,11.8,11.8,11.75,11.75,1568,11.8,11.8,11.75,11.75,1568,0.0,1.0
2022-10-04,11.55,11.7615,11.55,11.57,2180,11.55,11.7615,11.55,11.57,2180,0.0,1.0
2022-10-05,11.72,11.771,11.47,11.48,3269,11.72,11.771,11.47,11.48,3269,0.0,1.0
2022-10-06,11.84,11.84,11.71,11.7195,974,11.84,11.84,11.71,11.7195,974,0.0,1.0
2022-10-07,11.58,11.58,11.58,11.58,271,11.58,11.58,11.58,11.58,271,0.0,1.0
2022-10-10,11.51,11.51,11.51,11.51,771,11.51,11.51,11.51,11.51,771,0.0,1.0
2022-10-11,11.75,11.9,11.64,11.64,4604,11.75,11.9,11.64,11.64,4604,0.0,1.0
2022-10-12,11.5,11.74,11.4,11.74,6678,11.5,11.74,11.4,11.74,6678,0.0,1.0
2022-10-13,11.73,11.73,11.4,11.6,4108,11.73,11.73,11.4,11.6,4108,0.0,1.0
2022-10-14,11.88,11.88,11.7,11.8799,3310,11.88,11.88,11.7,11.8799,3310,0.0,1.0
2022-10-17,11.65,11.8648,11.65,11.84,2154,11.65,11.8648,11.65,11.84,2154,0.0,1.0
2022-10-18,11.55,11.75,11.4353,11.66,3716,11.55,11.75,11.4353,11.66,3716,0.0,1.0
2022-10-19,11.65,11.7,11.42,11.65,4262,11.65,11.7,11.42,11.65,4262,0.0,1.0
2022-10-20,11.83,11.83,11.65,11.65,652,11.83,11.83,11.65,11.65,652,0.0,1.0
2022-10-21,11.53,11.53,11.53,11.53,464,11.53,11.53,11.53,11.53,464,0.0,1.0
2022-10-24,11.71,11.85,11.49,11.49,1966,11.71,11.85,11.49,11.49,1966,0.0,1.0
2022-10-25,11.88,11.88,11.81,11.81,649,11.88,11.88,11.81,11.81,649,0.0,1.0
2022-10-26,11.91,11.91,11.65,11.65,557,11.91,11.91,11.65,11.65,557,0.0,1.0
2022-10-27,11.8,11.8,11.7,11.7,560,11.8,11.8,11.7,11.7,560,0.0,1.0
2022-10-28,11.945,11.945,11.9,11.9,1453,11.945,11.945,11.9,11.9,1453,0.0,1.0
2022-10-31,11.85,11.895,11.44,11.44,1761,11.85,11.895,11.44,11.44,1761,0.0,1.0
2022-11-01,11.88,12.01,11.7,11.7468,3568,11.88,12.01,11.7,11.7468,3568,0.0,1.0
2022-11-02,12.2,12.6,12.09,12.09,4804,12.2,12.6,12.09,12.09,4804,0.0,1.0
2022-11-03,12.24,12.24,12.0,12.0,935,12.24,12.24,12.0,12.0,935,0.0,1.0
2022-11-04,12.35,12.35,11.82,12.04,4082,12.35,12.35,11.82,12.04,4082,0.0,1.0
2022-11-07,12.3,12.35,12.03,12.2,3256,12.3,12.35,12.03,12.2,3256,0.0,1.0
2022-11-08,12.2,12.5,12.015,12.06,11654,12.2,12.5,12.015,12.06,11654,0.0,1.0
2022-11-09,12.12,12.25,12.0,12.25,6674,12.12,12.25,12.0,12.25,6674,0.0,1.0
2022-11-10,12.03,12.35,12.0,12.33,4694,12.03,12.35,12.0,12.33,4694,0.0,1.0
2022-11-11,12.27,12.3,11.82,12.14,5173,12.27,12.3,11.82,12.14,5173,0.0,1.0
2022-11-14,11.5,11.89,11.5,11.89,2978,11.5,11.89,11.5,11.89,2978,0.0,1.0
2022-11-15,12.28,12.28,11.83,11.84,5593,12.28,12.28,11.83,11.84,5593,0.0,1.0
2022-11-16,12.24,12.24,12.1,12.1,715,12.24,12.24,12.1,12.1,715,0.0,1.0
2022-11-17,12.0,12.27,11.81,12.27,3092,12.0,12.27,11.81,12.27,3092,0.0,1.0
2022-11-18,11.805,11.825,11.8,11.8,2227,11.805,11.825,11.8,11.8,2227,0.0,1.0
2022-11-21,11.8,11.885,11.67,11.81,2379,11.8,11.885,11.67,11.81,2379,0.0,1.0
2022-11-22,11.76,12.0,11.51,11.98,12091,11.76,12.0,11.51,11.98,12091,0.0,1.0
2022-11-23,11.76,11.76,11.76,11.76,302,11.76,11.76,11.76,11.76,302,0.0,1.0
2022-11-25,11.76,11.76,11.76,11.76,79,11.76,11.76,11.76,11.76,79,0.0,1.0
2022-11-28,11.76,11.76,11.76,11.76,90,11.76,11.76,11.76,11.76,90,0.0,1.0
2022-11-29,11.5,11.77,11.1,11.77,5819,11.5,11.77,11.1,11.77,5819,0.0,1.0
2022-11-30,11.75,11.9999,11.49,11.51,9119,11.75,11.9999,11.49,11.51,9119,0.0,1.0
2022-12-01,11.65,11.84,11.625,11.71,9191,11.65,11.84,11.625,11.71,9191,0.0,1.0
2022-12-02,11.67,11.85,11.4,11.64,6412,11.67,11.85,11.4,11.64,6412,0.0,1.0
2022-12-05,11.45,11.95,11.45,11.7,24651,11.45,11.95,11.45,11.7,24651,0.0,1.0
2022-12-06,11.75,12.13,11.61,11.75,25119,11.75,12.13,11.61,11.75,25119,0.0,1.0
2022-12-07,11.7804,11.8451,11.5,11.5,12668,11.7804,11.8451,11.5,11.5,12668,0.0,1.0
2022-12-08,11.7,11.87,11.65,11.65,21670,11.7,11.87,11.65,11.65,21670,0.0,1.0
2022-12-09,11.7,11.77,11.6,11.75,13910,11.7,11.77,11.6,11.75,13910,0.0,1.0
2022-12-12,11.9,12.1101,11.75,11.76,6986,11.9,12.1101,11.75,11.76,6986,0.0,1.0
2022-12-13,11.85,12.07,11.8,12.07,1919,11.85,12.07,11.8,12.07,1919,0.0,1.0
2022-12-14,12.06,12.38,12.0,12.0,10593,12.06,12.38,12.0,12.0,10593,0.0,1.0
2022-12-15,12.12,12.29,12.06,12.06,9355,12.12,12.29,12.06,12.06,9355,0.0,1.0
2022-12-16,12.0,12.1678,11.94,12.155,11360,12.0,12.1678,11.94,12.155,11360,0.0,1.0
2022-12-19,11.98,12.2,11.73,12.2,5960,11.98,12.2,11.73,12.2,5960,0.0,1.0
2022-12-20,11.9,11.98,11.84,11.84,1222,11.9,11.98,11.84,11.84,1222,0.0,1.0
2022-12-21,11.86,12.2,11.86,12.04,6203,11.86,12.2,11.86,12.04,6203,0.0,1.0
2022-12-22,12.0,12.19,11.9,11.94,15783,12.0,12.19,11.9,11.94,15783,0.0,1.0
2022-12-23,12.06,12.2,11.96,12.2,10337,12.06,12.2,11.96,12.2,10337,0.0,1.0
2022-12-27,12.25,12.315,11.76,12.1,22720,12.25,12.315,11.76,12.1,22720,0.0,1.0
2022-12-28,12.1361,12.25,12.12,12.12,3072,12.1361,12.25,12.12,12.12,3072,0.0,1.0
2022-12-29,12.25,12.48,12.13,12.2147,4664,12.25,12.48,12.13,12.2147,4664,0.0,1.0
2022-12-30,12.82,12.82,12.1044,12.38,4745,12.82,12.82,12.1044,12.38,4745,0.0,1.0
2023-01-03,12.46,12.75,12.24,12.75,5844,12.46,12.75,12.24,12.75,5844,0.0,1.0
2023-01-04,12.77,12.77,12.5,12.5,17204,12.77,12.77,12.5,12.5,17204,0.0,1.0
2023-01-05,12.69,12.69,12.69,12.69,421,12.69,12.69,12.69,12.69,421,0.0,1.0
2023-01-06,13.0,13.0,12.52,12.52,5039,13.0,13.0,12.52,12.52,5039,0.0,1.0
2023-01-09,13.0,13.0,13.0,13.0,262,13.0,13.0,13.0,13.0,262,0.0,1.0
2023-01-10,13.12,13.42,13.12,13.42,475,13.12,13.42,13.12,13.42,475,0.0,1.0
2023-01-11,13.13,13.55,13.0,13.1,14259,13.13,13.55,13.0,13.1,14259,0.0,1.0
2023-01-12,13.22,13.31,13.2,13.3,1195,13.22,13.31,13.2,13.3,1195,0.0,1.0
2023-01-13,13.31,13.31,13.22,13.22,4372,13.31,13.31,13.22,13.22,4372,0.0,1.0
2023-01-17,13.33,13.559,12.91,13.16,7604,13.33,13.559,12.91,13.16,7604,0.0,1.0
2023-01-18,13.51,13.51,13.4,13.4999,746,13.51,13.51,13.4,13.4999,746,0.0,1.0
2023-01-19,13.42,13.42,13.42,13.42,245,13.42,13.42,13.42,13.42,245,0.0,1.0
2023-01-20,13.75,13.75,13.11,13.2381,4646,13.75,13.75,13.11,13.2381,4646,0.0,1.0
2023-01-23,13.91,14.0,13.6,13.74,9298,13.91,14.0,13.6,13.74,9298,0.0,1.0
2023-01-24,13.99,14.67,13.7,13.9,14189,13.99,14.67,13.7,13.9,14189,0.0,1.0
2023-01-25,14.03,14.332,13.51,13.8,14342,14.03,14.332,13.51,13.8,14342,0.0,1.0
2023-01-26,13.97,14.0998,13.81,14.04,2980,13.97,14.0998,13.81,14.04,2980,0.0,1.0
2023-01-27,13.5,14.11,13.5,14.06,9545,13.5,14.11,13.5,14.06,9545,0.0,1.0
2023-01-30,13.5,13.6185,13.37,13.41,19274,13.5,13.6185,13.37,13.41,19274,0.0,1.0
2023-01-31,13.25,13.5,13.25,13.5,2532,13.25,13.5,13.25,13.5,2532,0.0,1.0
2023-02-01,13.25,13.5,13.25,13.4,2296,13.25,13.5,13.25,13.4,2296,0.0,1.0
2023-02-02,13.25,13.38,13.23,13.26,8659,13.25,13.38,13.23,13.26,8659,0.0,1.0
2023-02-03,13.2,13.3,12.82,13.25,8421,13.2,13.3,12.82,13.25,8421,0.0,1.0
2023-02-06,13.09,13.18,13.09,13.18,640,13.09,13.18,13.09,13.18,640,0.0,1.0
2023-02-07,12.75,13.3369,12.75,13.25,20946,12.75,13.3369,12.75,13.25,20946,0.0,1.0
2023-02-08,12.75,13.2,12.75,12.75,20633,12.75,13.2,12.75,12.75,20633,0.0,1.0
2023-02-09,12.7,13.11,12.56,13.025,5834,12.7,13.11,12.56,13.025,5834,0.0,1.0
2023-02-10,12.79,12.79,12.64,12.64,1372,12.79,12.79,12.64,12.64,1372,0.0,1.0
2023-02-13,12.89,12.9536,12.08,12.71,2092,12.89,12.9536,12.08,12.71,2092,0.0,1.0
2023-02-14,12.3,12.65,12.28,12.65,2605,12.3,12.65,12.28,12.65,2605,0.0,1.0
2023-02-15,12.51,12.51,12.4,12.4,2111,12.51,12.51,12.4,12.4,2111,0.0,1.0
2023-02-16,12.35,12.63,12.35,12.55,3800,12.35,12.63,12.35,12.55,3800,0.0,1.0
2023-02-17,12.8,12.8,12.47,12.47,3614,12.8,12.8,12.47,12.47,3614,0.0,1.0
2023-02-21,12.5,12.75,12.5,12.75,2657,12.5,12.75,12.5,12.75,2657,0.0,1.0
2023-02-22,12.5,12.74,12.5,12.625,2908,12.5,12.74,12.5,12.625,2908,0.0,1.0
2023-02-23,12.73,12.73,12.525,12.525,2066,12.73,12.73,12.525,12.525,2066,0.0,1.0
2023-02-24,12.42,12.65,12.42,12.64,1852,12.42,12.65,12.42,12.64,1852,0.0,1.0
2023-02-27,12.75,12.75,12.67,12.67,3851,12.75,12.75,12.67,12.67,3851,0.0,1.0
2023-02-28,12.46,12.9281,12.46,12.91,6832,12.46,12.9281,12.46,12.91,6832,0.0,1.0
2023-03-01,12.72,12.917,12.59,12.59,2038,12.72,12.917,12.59,12.59,2038,0.0,1.0
2023-03-02,12.5525,12.92,12.5525,12.695,8699,12.5525,12.92,12.5525,12.695,8699,0.0,1.0
2023-03-03,12.94,13.0,12.68,12.787,3161,12.94,13.0,12.68,12.787,3161,0.0,1.0
2023-03-06,12.94,13.137,12.94,13.137,5971,12.94,13.137,12.94,13.137,5971,0.0,1.0
2023-03-07,12.85,13.01,12.82,12.82,11350,12.85,13.01,12.82,12.82,11350,0.0,1.0
2023-03-08,13.09,13.13,12.7908,13.034,1312,13.09,13.13,12.7908,13.034,1312,0.0,1.0
2023-03-09,12.86,13.137,12.6166,12.6217,1862,12.86,13.137,12.6166,12.6217,1862,0.0,1.0
2023-03-10,12.8555,13.09,12.5201,12.87,8485,12.8555,13.09,12.5201,12.87,8485,0.0,1.0
2023-03-13,13.3,13.39,12.555,12.8,13275,13.3,13.39,12.555,12.8,13275,0.0,1.0
2023-03-14,13.82,14.38,13.2,13.39,14480,13.82,14.38,13.2,13.39,14480,0.0,1.0
2023-03-15,13.59,13.787,13.19,13.68,7880,13.59,13.787,13.19,13.68,7880,0.0,1.0
2023-03-16,13.99,14.244,13.15,13.25,18077,13.99,14.244,13.15,13.25,18077,0.0,1.0
2023-03-17,13.75,13.87,13.4,13.77,11847,13.75,13.87,13.4,13.77,11847,0.0,1.0
2023-03-20,12.36,13.74,11.98,13.5,31106,12.36,13.74,11.98,13.5,31106,0.0,1.0
2023-03-21,12.48,12.8,11.99,12.48,11017,12.48,12.8,11.99,12.48,11017,0.0,1.0
2023-03-22,12.31,13.1,12.31,13.1,2535,12.31,13.1,12.31,13.1,2535,0.0,1.0
2023-03-23,12.45,13.65,12.45,13.65,38282,12.45,13.65,12.45,13.65,38282,0.0,1.0
2023-03-24,11.9,12.425,11.9,12.2,8697,11.9,12.425,11.9,12.2,8697,0.0,1.0
2023-03-27,11.94,12.156,11.6327,11.98,9308,11.94,12.156,11.6327,11.98,9308,0.0,1.0
2023-03-28,13.18,13.23,12.0613,12.0613,47747,13.18,13.23,12.0613,12.0613,47747,0.0,1.0
2023-03-29,13.51,13.635,13.0701,13.28,13794,13.51,13.635,13.0701,13.28,13794,0.0,1.0
2023-03-30,13.91,14.01,13.3035,13.57,10571,13.91,14.01,13.3035,13.57,10571,0.0,1.0
2023-03-31,14.005,14.59,13.75,14.21,25371,14.005,14.59,13.75,14.21,25371,0.0,1.0
2023-04-03,14.0,14.48,13.7278,13.95,12086,14.0,14.48,13.7278,13.95,12086,0.0,1.0
2023-04-04,14.06,14.5,13.7801,14.025,9958,14.06,14.5,13.7801,14.025,9958,0.0,1.0
2023-04-05,14.05,14.05,13.72,13.8,6309,14.05,14.05,13.72,13.8,6309,0.0,1.0
2023-04-06,14.0,14.0,13.86,13.86,19343,14.0,14.0,13.86,13.86,19343,0.0,1.0
2023-04-10,14.57,14.8,13.6969,13.78,86159,14.57,14.8,13.6969,13.78,86159,0.0,1.0
2023-04-11,14.63,15.15,14.373,14.5,6659,14.63,15.15,14.373,14.5,6659,0.0,1.0
2023-04-12,14.61,14.74,14.09,14.6,9927,14.61,14.74,14.09,14.6,9927,0.0,1.0
2023-04-13,15.0,15.56,14.77,14.83,16266,15.0,15.56,14.77,14.83,16266,0.0,1.0
2023-04-14,14.92,14.985,14.66,14.77,4206,14.92,14.985,14.66,14.77,4206,0.0,1.0
2023-04-17,14.58,14.855,14.5411,14.76,5292,14.58,14.855,14.5411,14.76,5292,0.0,1.0
2023-04-18,14.34,14.5,13.8593,14.5,7765,14.34,14.5,13.8593,14.5,7765,0.0,1.0
2023-04-19,14.9,14.955,14.1499,14.15,23634,14.9,14.955,14.1499,14.15,23634,0.0,1.0
2023-04-20,15.11,15.2,14.65,14.9,12916,15.11,15.2,14.65,14.9,12916,0.0,1.0
2023-04-21,14.88,14.88,14.11,14.81,9444,14.88,14.88,14.11,14.81,9444,0.0,1.0
2023-04-24,14.1,14.78,14.06,14.61,16779,14.1,14.78,14.06,14.61,16779,0.0,1.0
2023-04-25,14.08,14.49,14.0001,14.49,10362,14.08,14.49,14.0001,14.49,10362,0.0,1.0
2023-04-26,14.15,14.37,12.5,13.7,12886,14.15,14.37,12.5,13.7,12886,0.0,1.0
2023-04-27,14.4,14.44,13.86,14.44,5180,14.4,14.44,13.86,14.44,5180,0.0,1.0
2023-04-28,14.71,14.71,13.98,14.555,12396,14.71,14.71,13.98,14.555,12396,0.0,1.0
2023-05-01,14.23,14.79,14.09,14.79,8605,14.23,14.79,14.09,14.79,8605,0.0,1.0
2023-05-02,14.1,14.39,13.78,14.18,10530,14.1,14.39,13.78,14.18,10530,0.0,1.0
2023-05-03,14.22,14.66,14.11,14.11,5822,14.22,14.66,14.11,14.11,5822,0.0,1.0
2023-05-04,14.48,14.48,14.21,14.4,5017,14.48,14.48,14.21,14.4,5017,0.0,1.0
2023-05-05,14.7,15.05,14.09,14.31,14578,14.7,15.05,14.09,14.31,14578,0.0,1.0
2023-05-08,14.72,14.875,14.1301,14.65,5141,14.72,14.875,14.1301,14.65,5141,0.0,1.0
2023-05-09,15.18,15.3399,14.75,14.75,8777,15.18,15.3399,14.75,14.75,8777,0.0,1.0
2023-05-10,15.4,15.4,15.1,15.2,9156,15.4,15.4,15.1,15.2,9156,0.0,1.0
2023-05-11,15.0,15.4,14.54,15.4,12016,15.0,15.4,14.54,15.4,12016,0.0,1.0
2023-05-12,14.84,15.34,14.84,15.34,635,14.84,15.34,14.84,15.34,635,0.0,1.0
2023-05-15,14.96,15.0,14.76,14.85,3068,14.96,15.0,14.76,14.85,3068,0.0,1.0
2023-05-16,15.15,15.2489,14.89,15.08,4755,15.15,15.2489,14.89,15.08,4755,0.0,1.0
2023-05-17,15.26,15.26,14.72,14.94,1782,15.26,15.26,14.72,14.94,1782,0.0,1.0
2023-05-18,15.075,15.075,14.73,14.85,3994,15.075,15.075,14.73,14.85,3994,0.0,1.0
2023-05-19,15.12,15.15,15.08,15.09,2230,15.12,15.15,15.08,15.09,2230,0.0,1.0
2023-05-22,15.32,15.7,15.1,15.1,6391,15.32,15.7,15.1,15.1,6391,0.0,1.0
2023-05-23,15.22,15.58,15.025,15.255,16811,15.22,15.58,15.025,15.255,16811,0.0,1.0
2023-05-24,15.45,15.53,14.947,15.34,8611,15.45,15.53,14.947,15.34,8611,0.0,1.0
2023-05-25,15.12,15.52,14.755,15.52,27826,15.12,15.52,14.755,15.52,27826,0.0,1.0
2023-05-26,15.02,15.29,14.07,14.55,22517,15.02,15.29,14.07,14.55,22517,0.0,1.0
2023-05-30,15.49,15.4989,15.02,15.02,6759,15.49,15.4989,15.02,15.02,6759,0.0,1.0
2023-05-31,15.95,15.95,15.2472,15.4,6581,15.95,15.95,15.2472,15.4,6581,0.0,1.0
2023-06-01,16.44,16.505,15.88,16.0,43925,16.44,16.505,15.88,16.0,43925,0.0,1.0
2023-06-02,16.74,17.21,16.3,16.79,18619,16.74,17.21,16.3,16.79,18619,0.0,1.0
2023-06-05,15.97,16.41,15.0901,15.0901,14783,15.97,16.41,15.0901,15.0901,14783,0.0,1.0
2023-06-06,15.72,16.0,15.51,15.92,6108,15.72,16.0,15.51,15.92,6108,0.0,1.0
2023-06-07,15.5,15.99,15.39,15.66,12415,15.5,15.99,15.39,15.66,12415,0.0,1.0
2023-06-08,15.1,15.9999,14.14,15.42,15742,15.1,15.9999,14.14,15.42,15742,0.0,1.0
2023-06-09,15.35,15.8399,15.08,15.3,4735,15.35,15.8399,15.08,15.3,4735,0.0,1.0
2023-06-12,15.1,15.9999,15.1,15.4,8244,15.1,15.9999,15.1,15.4,8244,0.0,1.0
2023-06-13,15.1,15.58,14.5,15.58,9054,15.1,15.58,14.5,15.58,9054,0.0,1.0
2023-06-14,15.1,15.6534,14.7,15.43,7248,15.1,15.6534,14.7,15.43,7248,0.0,1.0
2023-06-15,15.42,15.42,15.02,15.02,1866,15.42,15.42,15.02,15.02,1866,0.0,1.0
2023-06-16,15.4,15.7299,14.96,15.42,9316,15.4,15.7299,14.96,15.42,9316,0.0,1.0
2023-06-20,14.8,15.14,14.74,15.14,19932,14.8,15.14,14.74,15.14,19932,0.0,1.0
2023-06-21,14.9,14.9,14.79,14.8022,7599,14.9,14.9,14.79,14.8022,7599,0.0,1.0
2023-06-22,14.8,15.07,14.7,15.07,3557,14.8,15.07,14.7,15.07,3557,0.0,1.0
2023-06-23,14.9,14.9,14.9,14.9,1494,14.9,14.9,14.9,14.9,1494,0.0,1.0
2023-06-26,14.75,14.79,14.595,14.79,2169,14.75,14.79,14.595,14.79,2169,0.0,1.0
2023-06-27,14.55,14.655,14.27,14.3,4287,14.55,14.655,14.27,14.3,4287,0.0,1.0
2023-06-28,14.41,14.6,14.21,14.577,7424,14.41,14.6,14.21,14.577,7424,0.0,1.0
2023-06-29,14.399,14.49,14.25,14.28,3729,14.399,14.49,14.25,14.28,3729,0.0,1.0
2023-06-30,14.5,14.5,14.06,14.29,6132,14.5,14.5,14.06,14.29,6132,0.0,1.0
2023-07-03,14.4,14.5,14.4,14.45,1360,14.4,14.5,14.4,14.45,1360,0.0,1.0
2023-07-05,14.03,14.3458,14.03,14.3458,2608,14.03,14.3458,14.03,14.3458,2608,0.0,1.0
2023-07-06,14.28,14.28,13.895,13.92,4224,14.28,14.28,13.895,13.92,4224,0.0,1.0
2023-07-07,13.8,14.25,13.79,14.0,4282,13.8,14.25,13.79,14.0,4282,0.0,1.0
2023-07-10,13.9,13.96,13.8,13.91,2255,13.9,13.96,13.8,13.91,2255,0.0,1.0
2023-07-11,14.18,14.18,14.05,14.1699,3013,14.18,14.18,14.05,14.1699,3013,0.0,1.0
2023-07-12,14.16,14.16,13.95,14.08,15249,14.16,14.16,13.95,14.08,15249,0.0,1.0
2023-07-13,14.37,14.4,13.95,14.11,5049,14.37,14.4,13.95,14.11,5049,0.0,1.0
2023-07-14,14.21,14.4,14.05,14.0501,5148,14.21,14.4,14.05,14.0501,5148,0.0,1.0
2023-07-17,14.23,14.495,14.11,14.11,7181,14.23,14.495,14.11,14.11,7181,0.0,1.0
2023-07-18,14.39,14.49,14.25,14.49,3732,14.39,14.49,14.25,14.49,3732,0.0,1.0
2023-07-19,14.44,14.62,14.38,14.38,1029,14.44,14.62,14.38,14.38,1029,0.0,1.0
2023-07-20,14.35,14.5908,14.31,14.38,1339,14.35,14.5908,14.31,14.38,1339,0.0,1.0
2023-07-21,14.31,14.31,14.31,14.31,975,14.31,14.31,14.31,14.31,975,0.0,1.0
2023-07-24,14.1,14.4,14.1,14.4,1604,14.1,14.4,14.1,14.4,1604,0.0,1.0
2023-07-25,14.5,14.5,14.19,14.19,15770,14.5,14.5,14.19,14.19,15770,0.0,1.0
2023-07-26,14.425,14.9299,14.35,14.9299,6935,14.425,14.9299,14.35,14.9299,6935,0.0,1.0
2023-07-27,14.25,14.54,14.25,14.52,27240,14.25,14.54,14.25,14.52,27240,0.0,1.0
2023-07-28,14.7285,14.7285,14.22,14.22,2181,14.7285,14.7285,14.22,14.22,2181,0.0,1.0
2023-07-31,14.23,14.7,14.23,14.5,2774,14.23,14.7,14.23,14.5,2774,0.0,1.0
2023-08-01,14.375,14.45,14.0777,14.21,8712,14.375,14.45,14.0777,14.21,8712,0.0,1.0
2023-08-02,13.94,14.16,13.84,14.11,13757,13.94,14.16,13.84,14.11,13757,0.0,1.0
2023-08-03,13.85,14.05,13.57,13.96,5380,13.85,14.05,13.57,13.96,5380,0.0,1.0
2023-08-04,13.77,13.9999,13.51,13.51,5531,13.77,13.9999,13.51,13.51,5531,0.0,1.0
2023-08-07,13.8,13.8,13.65,13.65,2359,13.8,13.8,13.65,13.65,2359,0.0,1.0
2023-08-08,13.8,14.0399,13.77,14.0399,2963,13.8,14.0399,13.77,14.0399,2963,0.0,1.0
2023-08-09,14.15,14.17,13.69,13.75,17960,14.15,14.17,13.69,13.75,17960,0.0,1.0
2023-08-10,14.35,14.65,14.12,14.12,2742,14.35,14.65,14.12,14.12,2742,0.0,1.0
2023-08-11,14.53,14.53,14.3,14.495,8243,14.53,14.53,14.3,14.495,8243,0.0,1.0
2023-08-14,14.31,14.74,14.155,14.66,3888,14.31,14.74,14.155,14.66,3888,0.0,1.0
2023-08-15,14.36,14.5899,14.13,14.32,4071,14.36,14.5899,14.13,14.32,4071,0.0,1.0
2023-08-16,14.7,14.7,14.35,14.42,5930,14.7,14.7,14.35,14.42,5930,0.0,1.0
2023-08-17,14.56,14.63,14.51,14.51,1284,14.56,14.63,14.51,14.51,1284,0.0,1.0
2023-08-18,14.15,14.56,14.0,14.56,14773,14.15,14.56,14.0,14.56,14773,0.0,1.0
2023-08-21,14.32,14.63,13.91,13.98,17142,14.32,14.63,13.91,13.98,17142,0.0,1.0
2023-08-22,14.85,14.85,13.945,14.46,17515,14.85,14.85,13.945,14.46,17515,0.0,1.0
2023-08-23,14.72,14.98,14.7,14.7,4353,14.72,14.98,14.7,14.7,4353,0.0,1.0
2023-08-24,14.4,14.655,14.1481,14.54,1456,14.4,14.655,14.1481,14.54,1456,0.0,1.0
2023-08-25,14.98,15.0,14.44,14.45,11401,14.98,15.0,14.44,14.45,11401,0.0,1.0
2023-08-28,14.65,15.07,14.65,15.0,9622,14.65,15.07,14.65,15.0,9622,0.0,1.0
2023-08-29,14.6107,14.9,14.3015,14.67,3119,14.6107,14.9,14.3015,14.67,3119,0.0,1.0
2023-08-30,14.75,14.825,14.75,14.825,1275,14.75,14.825,14.75,14.825,1275,0.0,1.0
2023-08-31,14.8,14.9999,14.8,14.8,7223,14.8,14.9999,14.8,14.8,7223,0.0,1.0
2023-09-01,15.02,15.22,14.8,14.866,5455,15.02,15.22,14.8,14.866,5455,0.0,1.0
2023-09-05,14.32,15.13,14.32,15.13,5399,14.32,15.13,14.32,15.13,5399,0.0,1.0
2023-09-06,14.35,14.75,13.99,14.385,7971,14.35,14.75,13.99,14.385,7971,0.0,1.0
2023-09-07,14.34,14.3587,14.11,14.3,4689,14.34,14.3587,14.11,14.3,4689,0.0,1.0
2023-09-08,14.03,14.1,13.99,13.99,2492,14.03,14.1,13.99,13.99,2492,0.0,1.0
2023-09-11,13.25,13.93,12.85,13.93,13096,13.25,13.93,12.85,13.93,13096,0.0,1.0
2023-09-12,12.83,13.28,12.83,13.25,7847,12.83,13.28,12.83,13.25,7847,0.0,1.0
2023-09-13,13.16,13.27,12.385,12.8,10277,13.16,13.27,12.385,12.8,10277,0.0,1.0
2023-09-14,13.34,13.35,13.01,13.16,9581,13.34,13.35,13.01,13.16,9581,0.0,1.0
2023-09-15,13.6,13.6,13.3,13.39,10218,13.6,13.6,13.3,13.39,10218,0.0,1.0
2023-09-18,13.05,13.31,12.99,13.31,2393,13.05,13.31,12.99,13.31,2393,0.0,1.0
2023-09-19,13.2,13.335,13.0,13.05,3344,13.2,13.335,13.0,13.05,3344,0.0,1.0
2023-09-20,12.91,13.98,12.89,13.28,3578,12.91,13.98,12.89,13.28,3578,0.0,1.0
2023-09-21,12.32,12.89,12.32,12.89,13043,12.32,12.89,12.32,12.89,13043,0.0,1.0
2023-09-22,12.4,12.55,12.04,12.55,17971,12.4,12.55,12.04,12.55,17971,0.0,1.0
2023-09-25,12.3,12.73,12.28,12.43,23640,12.3,12.73,12.28,12.43,23640,0.0,1.0
2023-09-26,12.39,12.6,12.095,12.3,13657,12.39,12.6,12.095,12.3,13657,0.0,1.0
2023-09-27,12.16,12.47,12.09,12.255,8841,12.16,12.47,12.09,12.255,8841,0.0,1.0
2023-09-28,12.11,12.67,11.99,12.37,6546,12.11,12.67,11.99,12.37,6546,0.0,1.0
2023-09-29,12.5,12.51,12.161,12.17,17625,12.5,12.51,12.161,12.17,17625,0.0,1.0
2023-10-02,12.43,12.43,12.31,12.37,1244,12.43,12.43,12.31,12.37,1244,0.0,1.0
2023-10-03,12.28,12.44,12.22,12.22,3646,12.28,12.44,12.22,12.22,3646,0.0,1.0
2023-10-04,12.41,12.46,12.19,12.1999,8086,12.41,12.46,12.19,12.1999,8086,0.0,1.0
2023-10-05,12.7,12.7,12.44,12.44,3720,12.7,12.7,12.44,12.44,3720,0.0,1.0
2023-10-06,13.0006,13.03,12.68,12.7,2838,13.0006,13.03,12.68,12.7,2838,0.0,1.0
2023-10-09,12.8001,13.07,12.658,12.85,8973,12.8001,13.07,12.658,12.85,8973,0.0,1.0
2023-10-10,12.56,12.98,12.45,12.98,7439,12.56,12.98,12.45,12.98,7439,0.0,1.0
2023-10-11,12.56,12.84,12.5,12.61,7027,12.56,12.84,12.5,12.61,7027,0.0,1.0
2023-10-12,12.42,12.7475,11.9501,12.7,4089,12.42,12.7475,11.9501,12.7,4089,0.0,1.0
2023-10-13,12.4,12.4,12.4,12.4,644,12.4,12.4,12.4,12.4,644,0.0,1.0
2023-10-16,12.29,12.7452,12.161,12.37,8206,12.29,12.7452,12.161,12.37,8206,0.0,1.0
2023-10-17,12.01,12.67,12.01,12.67,5932,12.01,12.67,12.01,12.67,5932,0.0,1.0
2023-10-18,11.81,12.3,11.81,12.21,2556,11.81,12.3,11.81,12.21,2556,0.0,1.0
2023-10-19,12.35,12.58,11.79,11.79,13130,12.35,12.58,11.79,11.79,13130,0.0,1.0
2023-10-20,12.58,12.69,12.22,12.33,1375,12.58,12.69,12.22,12.33,1375,0.0,1.0
2023-10-23,12.46,12.7,12.46,12.7,4749,12.46,12.7,12.46,12.7,4749,0.0,1.0
2023-10-24,12.25,12.57,12.25,12.57,1041,12.25,12.57,12.25,12.57,1041,0.0,1.0
2023-10-25,12.33,12.33,12.05,12.05,7005,12.33,12.33,12.05,12.05,7005,0.0,1.0
2023-10-26,12.86,12.86,12.36,12.36,2150,12.86,12.86,12.36,12.36,2150,0.0,1.0
2023-10-27,13.28,13.4898,12.945,13.15,6135,13.28,13.4898,12.945,13.15,6135,0.0,1.0
2023-10-30,13.6995,13.6995,13.32,13.32,1663,13.6995,13.6995,13.32,13.32,1663,0.0,1.0
2023-10-31,13.58,13.965,13.58,13.965,1315,13.58,13.965,13.58,13.965,1315,0.0,1.0
2023-11-01,13.62,13.62,13.5101,13.58,2201,13.62,13.62,13.5101,13.58,2201,0.0,1.0
2023-11-02,13.5,13.75,13.37,13.54,12731,13.5,13.75,13.37,13.54,12731,0.0,1.0
2023-11-03,13.53,13.6662,13.5,13.61,2037,13.53,13.6662,13.5,13.61,2037,0.0,1.0
2023-11-06,13.54,13.9173,13.53,13.6,2474,13.54,13.9173,13.53,13.6,2474,0.0,1.0
2023-11-07,13.5,13.8487,13.5,13.52,3272,13.5,13.8487,13.5,13.52,3272,0.0,1.0
2023-11-08,13.5,13.52,13.5,13.5,2547,13.5,13.52,13.5,13.5,2547,0.0,1.0
2023-11-09,13.69,13.69,13.48,13.5,8504,13.69,13.69,13.48,13.5,8504,0.0,1.0
2023-11-10,13.9,13.9,13.7,13.7,2803,13.9,13.9,13.7,13.7,2803,0.0,1.0
2023-11-13,13.56,13.56,13.56,13.56,1229,13.56,13.56,13.56,13.56,1229,0.0,1.0
2023-11-14,13.7317,13.83,13.7317,13.83,1435,13.7317,13.83,13.7317,13.83,1435,0.0,1.0
2023-11-15,13.51,13.51,13.51,13.51,726,13.51,13.51,13.51,13.51,726,0.0,1.0
2023-11-16,13.5,13.75,13.49,13.5,9076,13.5,13.75,13.49,13.5,9076,0.0,1.0
2023-11-17,13.95,13.95,13.7,13.8782,1725,13.95,13.95,13.7,13.8782,1725,0.0,1.0
2023-11-20,13.95,14.0998,13.79,14.02,6468,13.95,14.0998,13.79,14.02,6468,0.0,1.0
2023-11-21,13.9,14.5,13.78,13.85,3855,13.9,14.5,13.78,13.85,3855,0.0,1.0
2023-11-22,13.94,14.1813,13.932,14.1813,2067,13.94,14.1813,13.932,14.1813,2067,0.0,1.0
2023-11-24,13.94,13.94,13.94,13.94,563,13.94,13.94,13.94,13.94,563,0.0,1.0
2023-11-27,13.93,14.23,13.92,14.09,3497,13.93,14.23,13.92,14.09,3497,0.0,1.0
2023-11-28,13.93,13.93,13.93,13.93,432,13.93,13.93,13.93,13.93,432,0.0,1.0
2023-11-29,14.03,14.1,13.93,14.0618,3997,14.03,14.1,13.93,14.0618,3997,0.0,1.0
2023-11-30,14.05,14.12,13.8077,13.8077,2914,14.05,14.12,13.8077,13.8077,2914,0.0,1.0
2023-12-01,14.4,14.4488,14.05,14.2,2322,14.4,14.4488,14.05,14.2,2322,0.0,1.0
2023-12-04,14.36,14.86,14.36,14.413,7560,14.36,14.86,14.36,14.413,7560,0.0,1.0
2023-12-05,14.0,14.56,14.0,14.38,11406,14.0,14.56,14.0,14.38,11406,0.0,1.0
2023-12-06,15.16,15.7493,14.34,15.0,40615,15.16,15.7493,14.34,15.0,40615,0.0,1.0
2023-12-07,14.94,15.61,14.55,15.15,38631,14.94,15.61,14.55,15.15,38631,0.0,1.0
2023-12-08,14.99,15.19,14.83,14.96,13593,14.99,15.19,14.83,14.96,13593,0.0,1.0
2023-12-11,15.01,15.42,14.9,15.19,24709,15.01,15.42,14.9,15.19,24709,0.0,1.0
2023-12-12,14.9,15.24,14.6,14.84,7055,14.9,15.24,14.6,14.84,7055,0.0,1.0
2023-12-13,15.16,15.38,14.84,14.84,21002,15.16,15.38,14.84,14.84,21002,0.0,1.0
2023-12-14,15.65,15.83,14.865,14.865,22200,15.65,15.83,14.865,14.865,22200,0.0,1.0
2023-12-15,15.83,15.83,15.43,15.67,10441,15.83,15.83,15.43,15.67,10441,0.0,1.0
2023-12-18,16.0,16.63,15.1099,15.51,28990,16.0,16.63,15.1099,15.51,28990,0.0,1.0
2023-12-19,16.14,16.8399,16.05,16.38,16484,16.14,16.8399,16.05,16.38,16484,0.0,1.0
2023-12-20,15.96,16.24,15.65,16.14,8741,15.96,16.24,15.65,16.14,8741,0.0,1.0
2023-12-21,16.05,16.19,15.75,16.0,4130,16.05,16.19,15.75,16.0,4130,0.0,1.0
2023-12-22,16.08,16.19,15.62,15.62,18638,16.08,16.19,15.62,15.62,18638,0.0,1.0
2023-12-26,16.185,16.24,15.79,16.17,13321,16.185,16.24,15.79,16.17,13321,0.0,1.0
2023-12-27,16.2,16.49,16.13,16.25,9725,16.2,16.49,16.13,16.25,9725,0.0,1.0
2023-12-28,16.26,16.4952,16.2,16.2,3341,16.26,16.4952,16.2,16.2,3341,0.0,1.0
2023-12-29,16.26,16.5,16.0421,16.5,3279,16.26,16.5,16.0421,16.5,3279,0.0,1.0
2024-01-02,16.1,16.28,16.02,16.02,4659,16.1,16.28,16.02,16.02,4659,0.0,1.0
2024-01-03,16.49,16.5,16.1,16.15,13591,16.49,16.5,16.1,16.15,13591,0.0,1.0
2024-01-04,16.85,17.3,16.5,16.5,11264,16.85,17.3,16.5,16.5,11264,0.0,1.0
2024-01-05,17.06,17.16,17.0,17.16,7975,17.06,17.16,17.0,17.16,7975,0.0,1.0
2024-01-08,17.02,17.0744,16.64,16.89,14524,17.02,17.0744,16.64,16.89,14524,0.0,1.0
2024-01-09,17.18,17.18,16.54,16.7,5022,17.18,17.18,16.54,16.7,5022,0.0,1.0
2024-01-10,17.13,18.3522,17.0,17.0,8162,17.13,18.3522,17.0,17.0,8162,0.0,1.0
2024-01-11,17.2,17.94,17.0,17.0,17537,17.2,17.94,17.0,17.0,17537,0.0,1.0
2024-01-12,17.0,17.225,16.92,17.1,18927,17.0,17.225,16.92,17.1,18927,0.0,1.0
2024-01-16,16.86,17.4583,16.52,17.4583,23479,16.86,17.4583,16.52,17.4583,23479,0.0,1.0
2024-01-17,17.46,17.47,16.83,16.97,7128,17.46,17.47,16.83,16.97,7128,0.0,1.0
2024-01-18,17.22,17.8,16.58,17.46,44603,17.22,17.8,16.58,17.46,44603,0.0,1.0
2024-01-19,17.7,17.99,17.12,17.12,12913,17.7,17.99,17.12,17.12,12913,0.0,1.0
2024-01-22,18.0,18.83,17.7,17.97,21431,18.0,18.83,17.7,17.97,21431,0.0,1.0
2024-01-23,17.55,18.05,17.5,18.05,11136,17.55,18.05,17.5,18.05,11136,0.0,1.0
2024-01-24,17.97,18.19,17.5,17.62,14070,17.97,18.19,17.5,17.62,14070,0.0,1.0
2024-01-25,18.0,18.0,17.51,17.99,6144,18.0,18.0,17.51,17.99,6144,0.0,1.0
2024-01-26,17.98,17.98,17.7,17.7,2738,17.98,17.98,17.7,17.7,2738,0.0,1.0
2024-01-29,18.0,18.07,17.62,17.99,10623,18.0,18.07,17.62,17.99,10623,0.0,1.0
2024-01-30,17.6836,17.94,17.66,17.71,1927,17.6836,17.94,17.66,17.71,1927,0.0,1.0
2024-01-31,17.63,18.0,17.57,17.9,8109,17.63,18.0,17.57,17.9,8109,0.0,1.0
2024-02-01,17.88,18.0,17.58,17.58,7912,17.88,18.0,17.58,17.58,7912,0.0,1.0
2024-02-02,18.0,18.0,17.7006,17.7006,12636,18.0,18.0,17.7006,17.7006,12636,0.0,1.0
2024-02-05,17.8,18.0,17.288,17.95,39469,17.8,18.0,17.288,17.95,39469,0.0,1.0
2024-02-06,17.6,17.84,17.2601,17.83,23496,17.6,17.84,17.2601,17.83,23496,0.0,1.0
2024-02-07,17.6,17.6,17.335,17.5,9295,17.6,17.6,17.335,17.5,9295,0.0,1.0
2024-02-08,17.49,17.5,17.2295,17.5,3420,17.49,17.5,17.2295,17.5,3420,0.0,1.0
2024-02-09,17.58,17.6,17.32,17.4334,6891,17.58,17.6,17.32,17.4334,6891,0.0,1.0
2024-02-12,17.39,17.58,17.2,17.42,8936,17.39,17.58,17.2,17.42,8936,0.0,1.0
2024-02-13,17.34,17.375,17.01,17.2,9270,17.34,17.375,17.01,17.2,9270,0.0,1.0
2024-02-14,17.76,17.76,17.005,17.005,8759,17.76,17.76,17.005,17.005,8759,0.0,1.0
2024-02-15,17.65,17.89,17.45,17.76,14365,17.65,17.89,17.45,17.76,14365,0.0,1.0
2024-02-16,17.5,17.64,17.31,17.64,12396,17.5,17.64,17.31,17.64,12396,0.0,1.0
2024-02-20,17.27,17.5,17.0101,17.5,5835,17.27,17.5,17.0101,17.5,5835,0.0,1.0
2024-02-21,17.38,17.4599,17.17,17.4599,1844,17.38,17.4599,17.17,17.4599,1844,0.0,1.0
2024-02-22,17.31,17.4799,17.23,17.41,10346,17.31,17.4799,17.23,17.41,10346,0.0,1.0
2024-02-23,17.49,17.49,17.18,17.49,7170,17.49,17.49,17.18,17.49,7170,0.0,1.0
2024-02-26,17.5,17.5,16.8,17.26,8478,17.5,17.5,16.8,17.26,8478,0.0,1.0
2024-02-27,17.44,17.59,17.355,17.49,9309,17.44,17.59,17.355,17.49,9309,0.0,1.0
2024-02-28,17.51,17.71,17.275,17.7065,5615,17.51,17.71,17.275,17.7065,5615,0.0,1.0
2024-02-29,17.58,17.6712,17.22,17.6712,4147,17.58,17.6712,17.22,17.6712,4147,0.0,1.0
2024-03-01,17.22,17.7499,17.13,17.69,6429,17.22,17.7499,17.13,17.69,6429,0.0,1.0
2024-03-04,17.14,17.9899,16.45,17.49,44776,17.14,17.9899,16.45,17.49,44776,0.0,1.0
2024-03-05,17.3,17.51,17.07,17.34,9968,17.3,17.51,17.07,17.34,9968,0.0,1.0
2024-03-06,17.445,17.73,17.29,17.73,2782,17.445,17.73,17.29,17.73,2782,0.0,1.0
2024-03-07,17.33,17.5,17.0401,17.5,9093,17.33,17.5,17.0401,17.5,9093,0.0,1.0
2024-03-08,17.38,17.38,17.0,17.0,2219,17.38,17.38,17.0,17.0,2219,0.0,1.0
2024-03-11,16.85,17.13,16.7,17.13,16716,16.85,17.13,16.7,17.13,16716,0.0,1.0
2024-03-12,16.49,16.87,16.26,16.87,7275,16.49,16.87,16.26,16.87,7275,0.0,1.0
2024-03-13,16.81,16.98,16.0501,16.0501,18289,16.81,16.98,16.0501,16.0501,18289,0.0,1.0
2024-03-14,17.25,17.25,16.5,16.93,23637,17.25,17.25,16.5,16.93,23637,0.0,1.0
2024-03-15,17.22,17.4734,17.1,17.32,6708,17.22,17.4734,17.1,17.32,6708,0.0,1.0
2024-03-18,17.315,17.49,16.93,17.38,8915,17.315,17.49,16.93,17.38,8915,0.0,1.0
2024-03-19,17.32,17.4617,17.15,17.4617,4566,17.32,17.4617,17.15,17.4617,4566,0.0,1.0
2024-03-20,17.86,17.87,17.37,17.37,3131,17.86,17.87,17.37,17.37,3131,0.0,1.0
2024-03-21,17.85,18.0,17.45,17.45,22656,17.85,18.0,17.45,17.45,22656,0.0,1.0
2024-03-22,17.93,17.93,17.56,17.85,26958,17.93,17.93,17.56,17.85,26958,0.0,1.0
2024-03-25,17.85,17.93,17.55,17.93,23688,17.85,17.93,17.55,17.93,23688,0.0,1.0
2024-03-26,17.88,17.95,17.75,17.95,7952,17.88,17.95,17.75,17.95,7952,0.0,1.0
2024-03-27,17.88,18.0,17.65,17.9,10100,17.88,18.0,17.65,17.9,10100,0.0,1.0
2024-03-28,17.82,17.82,17.69,17.78,6811,17.82,17.82,17.69,17.78,6811,0.0,1.0
2024-04-01,17.36,17.76,17.23,17.7,28420,17.36,17.76,17.23,17.7,28420,0.0,1.0
2024-04-02,17.85,17.85,16.0385,16.9,19002,17.85,17.85,16.0385,16.9,19002,0.0,1.0
2024-04-03,17.73,17.93,17.3889,17.55,10737,17.73,17.93,17.3889,17.55,10737,0.0,1.0
2024-04-04,17.78,17.81,17.441,17.61,6318,17.78,17.81,17.441,17.61,6318,0.0,1.0
2024-04-05,17.77,17.79,17.4501,17.4501,5327,17.77,17.79,17.4501,17.4501,5327,0.0,1.0
2024-04-08,17.82,18.0,17.6406,17.71,21876,17.82,18.0,17.6406,17.71,21876,0.0,1.0
2024-04-09,17.75,17.95,17.52,17.63,13819,17.75,17.95,17.52,17.63,13819,0.0,1.0
2024-04-10,17.75,17.75,17.4701,17.75,2356,17.75,17.75,17.4701,17.75,2356,0.0,1.0
2024-04-11,17.44,17.62,17.26,17.62,17119,17.44,17.62,17.26,17.62,17119,0.0,1.0
2024-04-12,17.3,17.5356,17.01,17.09,6359,17.3,17.5356,17.01,17.09,6359,0.0,1.0
2024-04-15,16.77,17.4,16.57,17.26,15458,16.77,17.4,16.57,17.26,15458,0.0,1.0
2024-04-16,16.75,17.03,16.5501,16.61,3693,16.75,17.03,16.5501,16.61,3693,0.0,1.0
2024-04-17,16.68,17.13,16.55,17.13,3321,16.68,17.13,16.55,17.13,3321,0.0,1.0
2024-04-18,16.87,17.09,16.49,16.49,4920,16.87,17.09,16.49,16.49,4920,0.0,1.0
2024-04-19,17.2,17.33,16.75,16.78,9351,17.2,17.33,16.75,16.78,9351,0.0,1.0
2024-04-22,17.87,17.9,17.355,17.49,43660,17.87,17.9,17.355,17.49,43660,0.0,1.0
2024-04-23,17.2,17.79,17.2,17.75,10432,17.2,17.79,17.2,17.75,10432,0.0,1.0
2024-04-24,17.44,17.5,17.2,17.28,8513,17.44,17.5,17.2,17.28,8513,0.0,1.0
2024-04-25,17.43,17.5,17.01,17.26,3399,17.43,17.5,17.01,17.26,3399,0.0,1.0
2024-04-26,17.5,17.5,17.1,17.3313,3909,17.5,17.5,17.1,17.3313,3909,0.0,1.0
2024-04-29,17.45,17.8589,17.3,17.5,16839,17.45,17.8589,17.3,17.5,16839,0.0,1.0
2024-04-30,17.27,17.71,17.27,17.48,5890,17.27,17.71,17.27,17.48,5890,0.0,1.0
2024-05-01,17.67,17.67,17.25,17.27,7007,17.67,17.67,17.25,17.27,7007,0.0,1.0
2024-05-02,17.5,17.92,17.42,17.5159,2413,17.5,17.92,17.42,17.5159,2413,0.0,1.0
2024-05-03,17.66,17.92,17.6,17.6,3111,17.66,17.92,17.6,17.6,3111,0.0,1.0
2024-05-06,17.59,17.93,16.965,17.54,17207,17.59,17.93,16.965,17.54,17207,0.0,1.0
2024-05-07,17.6,17.845,17.4236,17.53,9040,17.6,17.845,17.4236,17.53,9040,0.0,1.0
2024-05-08,17.63,17.91,17.61,17.61,4126,17.63,17.91,17.61,17.61,4126,0.0,1.0
2024-05-09,17.8,17.85,17.76,17.85,4840,17.8,17.85,17.76,17.85,4840,0.0,1.0
2024-05-10,17.79,17.8,17.66,17.7,3956,17.79,17.8,17.66,17.7,3956,0.0,1.0
2024-05-13,17.6,17.99,17.53,17.97,12998,17.6,17.99,17.53,17.97,12998,0.0,1.0
2024-05-14,17.45,17.55,17.3602,17.3602,3318,17.45,17.55,17.3602,17.3602,3318,0.0,1.0
2024-05-15,17.7,17.81,17.37,17.59,3310,17.7,17.81,17.37,17.59,3310,0.0,1.0
2024-05-16,17.62,17.81,17.05,17.78,2695,17.62,17.81,17.05,17.78,2695,0.0,1.0
2024-05-17,17.58,17.63,17.38,17.62,7941,17.58,17.63,17.38,17.62,7941,0.0,1.0
2024-05-20,17.2,17.58,17.2,17.55,11542,17.2,17.58,17.2,17.55,11542,0.0,1.0
2024-05-21,17.33,17.58,17.21,17.21,8297,17.33,17.58,17.21,17.21,8297,0.0,1.0
2024-05-22,16.91,17.59,16.91,17.59,8931,16.91,17.59,16.91,17.59,8931,0.0,1.0
2024-05-23,17.25,17.44,17.03,17.03,15402,17.25,17.44,17.03,17.03,15402,0.0,1.0
2024-05-24,17.61,17.72,17.01,17.32,15406,17.61,17.72,17.01,17.32,15406,0.0,1.0
2024-05-28,17.81,17.925,17.62,17.62,14084,17.81,17.925,17.62,17.62,14084,0.0,1.0
2024-05-29,17.77,17.9,17.68,17.68,5188,17.77,17.9,17.68,17.68,5188,0.0,1.0
2024-05-30,17.81,17.95,17.73,17.88,10846,17.81,17.95,17.73,17.88,10846,0.0,1.0
2024-05-31,17.91,18.0,17.8,17.93,20539,17.91,18.0,17.8,17.93,20539,0.0,1.0
2024-06-03,17.95,18.0,17.61,17.91,27002,17.95,18.0,17.61,17.91,27002,0.0,1.0
2024-06-04,18.1,18.23,17.73,17.8,30117,18.1,18.23,17.73,17.8,30117,0.0,1.0
2024-06-05,18.01,18.25,17.3554,18.25,35087,18.01,18.25,17.3554,18.25,35087,0.0,1.0
2024-06-06,17.55,18.25,17.25,18.02,17479,17.55,18.25,17.25,18.02,17479,0.0,1.0
2024-06-07,17.27,17.85,16.9358,17.165,20013,17.27,17.85,16.9358,17.165,20013,0.0,1.0
2024-06-10,17.08,17.26,16.1201,16.82,44241,17.08,17.26,16.1201,16.82,44241,0.0,1.0
2024-06-11,16.88,17.1,16.6399,16.81,15879,16.88,17.1,16.6399,16.81,15879,0.0,1.0
2024-06-12,16.5,16.9855,16.4201,16.83,21396,16.5,16.9855,16.4201,16.83,21396,0.0,1.0
2024-06-13,16.7,16.85,16.1501,16.1501,18737,16.7,16.85,16.1501,16.1501,18737,0.0,1.0
2024-06-14,16.56,16.71,16.25,16.4,7313,16.56,16.71,16.25,16.4,7313,0.0,1.0
2024-06-17,15.7,16.49,15.42,16.49,26805,15.7,16.49,15.42,16.49,26805,0.0,1.0
2024-06-18,15.41,15.87,15.33,15.64,10488,15.41,15.87,15.33,15.64,10488,0.0,1.0
2024-06-20,15.17,15.8,14.81,15.55,18523,15.17,15.8,14.81,15.55,18523,0.0,1.0
2024-06-21,14.94,15.1,14.8,15.03,14533,14.94,15.1,14.8,15.03,14533,0.0,1.0
2024-06-24,14.0,14.75,13.95,14.6,12384,14.0,14.75,13.95,14.6,12384,0.0,1.0
2024-06-25,13.41,13.9899,13.31,13.91,26323,13.41,13.9899,13.31,13.91,26323,0.0,1.0
2024-06-26,14.6,14.6,13.41,13.41,23957,14.6,14.6,13.41,13.41,23957,0.0,1.0
2024-06-27,15.15,15.6,14.51,14.51,21318,15.15,15.6,14.51,14.51,21318,0.0,1.0
2024-06-28,15.44,16.03,14.83,15.35,20437,15.44,16.03,14.83,15.35,20437,0.0,1.0
2024-07-01,14.8,15.4,14.8,15.21,12921,14.8,15.4,14.8,15.21,12921,0.0,1.0
2024-07-02,14.8,15.025,14.4,14.65,11318,14.8,15.025,14.4,14.65,11318,0.0,1.0
2024-07-03,14.55,14.62,14.5012,14.505,7346,14.55,14.62,14.5012,14.505,7346,0.0,1.0
2024-07-05,14.17,14.9,14.13,14.44,6872,14.17,14.9,14.13,14.44,6872,0.0,1.0
2024-07-08,14.1,14.32,13.74,14.0,16161,14.1,14.32,13.74,14.0,16161,0.0,1.0
2024-07-09,14.06,14.35,13.89,14.2,12115,14.06,14.35,13.89,14.2,12115,0.0,1.0
2024-07-10,14.16,14.37,13.925,14.19,11061,14.16,14.37,13.925,14.19,11061,0.0,1.0
2024-07-11,14.39,14.61,14.17,14.17,5390,14.39,14.61,14.17,14.17,5390,0.0,1.0
2024-07-12,14.88,14.88,14.41,14.41,4097,14.88,14.88,14.41,14.41,4097,0.0,1.0
2024-07-15,14.55,14.99,14.3655,14.95,9019,14.55,14.99,14.3655,14.95,9019,0.0,1.0
2024-07-16,14.8,14.91,14.4695,14.91,17786,14.8,14.91,14.4695,14.91,17786,0.0,1.0
2024-07-17,15.43,15.43,14.61,14.7,13886,15.43,15.43,14.61,14.7,13886,0.0,1.0
2024-07-18,14.83,15.07,14.81,15.05,2631,14.83,15.07,14.81,15.05,2631,0.0,1.0
2024-07-19,14.8,14.875,14.51,14.82,8688,14.8,14.875,14.51,14.82,8688,0.0,1.0
2024-07-22,14.63,14.9299,14.54,14.775,9985,14.63,14.9299,14.54,14.775,9985,0.0,1.0
2024-07-23,15.3,15.32,14.6401,14.76,26027,15.3,15.32,14.6401,14.76,26027,0.0,1.0
2024-07-24,15.13,15.42,14.99,15.35,5644,15.13,15.42,14.99,15.35,5644,0.0,1.0
2024-07-25,15.06,15.22,14.8,14.8,3693,15.06,15.22,14.8,14.8,3693,0.0,1.0
2024-07-26,15.03,15.53,15.03,15.53,2565,15.03,15.53,15.03,15.53,2565,0.0,1.0
2024-07-29,15.34,15.34,15.03,15.12,5232,15.34,15.34,15.03,15.12,5232,0.0,1.0
2024-07-30,15.62,15.77,15.4,15.55,4481,15.62,15.77,15.4,15.55,4481,0.0,1.0
2024-07-31,15.82,16.2599,15.0,15.54,18303,15.82,16.2599,15.0,15.54,18303,0.0,1.0
2024-08-01,15.19,15.82,15.19,15.82,15320,15.19,15.82,15.19,15.82,15320,0.0,1.0
2024-08-02,14.66,15.0499,14.6,14.63,10786,14.66,15.0499,14.6,14.63,10786,0.0,1.0
2024-08-05,14.32,14.49,14.0,14.49,4930,14.32,14.49,14.0,14.49,4930,0.0,1.0
2024-08-06,13.96,14.33,13.64,14.33,6266,13.96,14.33,13.64,14.33,6266,0.0,1.0
2024-08-07,14.0,14.02,13.47,14.01,12689,14.0,14.02,13.47,14.01,12689,0.0,1.0
2024-08-08,13.95,14.38,13.93,14.09,2382,13.95,14.38,13.93,14.09,2382,0.0,1.0
2024-08-09,14.01,14.055,13.8,13.9,2688,14.01,14.055,13.8,13.9,2688,0.0,1.0
2024-08-12,14.31,14.31,14.01,14.14,1411,14.31,14.31,14.01,14.14,1411,0.0,1.0
2024-08-13,14.2,14.335,14.2,14.335,1214,14.2,14.335,14.2,14.335,1214,0.0,1.0
2024-08-14,14.2207,14.2207,14.16,14.1676,1461,14.2207,14.2207,14.16,14.1676,1461,0.0,1.0
2024-08-15,14.21,14.26,14.1001,14.1001,2427,14.21,14.26,14.1001,14.1001,2427,0.0,1.0
2024-08-16,13.97,14.27,13.84,14.24,11365,13.97,14.27,13.84,14.24,11365,0.0,1.0
2024-08-19,14.48,14.6102,13.665,13.665,11724,14.48,14.6102,13.665,13.665,11724,0.0,1.0
2024-08-20,14.15,14.945,13.8701,14.28,51548,14.15,14.945,13.8701,14.28,51548,0.0,1.0
2024-08-21,14.9,14.9,14.1,14.3,36788,14.9,14.9,14.1,14.3,36788,0.0,1.0
2024-08-22,14.45,14.92,14.3,14.88,23200,14.45,14.92,14.3,14.88,23200,0.0,1.0
2024-08-23,14.69,14.8,14.49,14.525,6699,14.69,14.8,14.49,14.525,6699,0.0,1.0
2024-08-26,14.3,14.9404,14.3,14.35,12808,14.3,14.9404,14.3,14.35,12808,0.0,1.0
2024-08-27,14.4,14.4,14.0401,14.3,2326,14.4,14.4,14.0401,14.3,2326,0.0,1.0
2024-08-28,14.5,14.5,14.01,14.0514,7610,14.5,14.5,14.01,14.0514,7610,0.0,1.0
2024-08-29,14.85,14.965,14.062,14.37,10503,14.85,14.965,14.062,14.37,10503,0.0,1.0
2024-08-30,14.89,14.89,14.59,14.645,3860,14.89,14.89,14.59,14.645,3860,0.0,1.0
2024-09-03,14.72,14.72,14.5,14.61,10196,14.72,14.72,14.5,14.61,10196,0.0,1.0
2024-09-04,14.71,14.7128,14.51,14.53,7575,14.71,14.7128,14.51,14.53,7575,0.0,1.0
2024-09-05,14.78,14.9999,14.59,14.795,5902,14.78,14.9999,14.59,14.795,5902,0.0,1.0
2024-09-06,14.79,14.8286,14.6,14.65,3913,14.79,14.8286,14.6,14.65,3913,0.0,1.0
2024-09-09,14.61,14.85,14.61,14.85,6482,14.61,14.85,14.61,14.85,6482,0.0,1.0
2024-09-10,14.79,14.8,14.58,14.6001,10078,14.79,14.8,14.58,14.6001,10078,0.0,1.0
2024-09-11,14.96,14.96,14.6,14.6101,15101,14.96,14.96,14.6,14.6101,15101,0.0,1.0
2024-09-12,14.85,14.85,14.63,14.63,3542,14.85,14.85,14.63,14.63,3542,0.0,1.0
2024-09-13,14.89,14.99,14.7201,14.81,17095,14.89,14.99,14.7201,14.81,17095,0.0,1.0
2024-09-16,14.08,14.7844,14.04,14.61,28299,14.08,14.7844,14.04,14.61,28299,0.0,1.0
2024-09-17,14.19,14.29,13.77,14.29,25435,14.19,14.29,13.77,14.29,25435,0.0,1.0
2024-09-18,13.54,14.4,13.5172,14.19,38639,13.54,14.4,13.5172,14.19,38639,0.0,1.0
2024-09-19,14.18,14.18,13.99,13.99,19049,14.18,14.18,13.99,13.99,19049,0.0,1.0
2024-09-20,14.1,14.3,13.825,14.02,25809,14.1,14.3,13.825,14.02,25809,0.0,1.0
2024-09-23,13.77,14.08,13.63,14.08,28708,13.77,14.08,13.63,14.08,28708,0.0,1.0
2024-09-24,13.39,13.81,13.3,13.725,23588,13.39,13.81,13.3,13.725,23588,0.0,1.0
2024-09-25,12.99,13.53,12.875,13.33,15135,12.99,13.53,12.875,13.33,15135,0.0,1.0
2024-09-26,12.99,13.3,12.54,13.0,44784,12.99,13.3,12.54,13.0,44784,0.0,1.0
2024-09-27,13.14,13.19,12.88,13.0,13269,13.14,13.19,12.88,13.0,13269,0.0,1.0
2024-09-30,13.46,13.46,12.86,12.86,9131,13.46,13.46,12.86,12.86,9131,0.0,1.0
2024-10-01,13.13,13.75,13.05,13.75,16215,13.13,13.75,13.05,13.75,16215,0.0,1.0
2024-10-02,13.49,13.5499,13.31,13.33,12844,13.49,13.5499,13.31,13.33,12844,0.0,1.0
2024-10-03,13.27,13.56,13.238,13.26,6902,13.27,13.56,13.238,13.26,6902,0.0,1.0
2024-10-04,13.33,13.42,13.0928,13.3,5727,13.33,13.42,13.0928,13.3,5727,0.0,1.0
2024-10-07,13.23,13.4,13.23,13.4,2516,13.23,13.4,13.23,13.4,2516,0.0,1.0
2024-10-08,13.88,14.04,13.1899,13.273,12404,13.88,14.04,13.1899,13.273,12404,0.0,1.0
2024-10-09,13.87,14.01,13.63,14.01,4502,13.87,14.01,13.63,14.01,4502,0.0,1.0
2024-10-10,14.62,14.78,13.77,13.85,14276,14.62,14.78,13.77,13.85,14276,0.0,1.0
2024-10-11,14.35,14.75,13.905,13.905,8133,14.35,14.75,13.905,13.905,8133,0.0,1.0
2024-10-14,14.15,14.4,14.15,14.29,4781,14.15,14.4,14.15,14.29,4781,0.0,1.0
2024-10-15,14.17,14.5,13.9,13.91,14151,14.17,14.5,13.9,13.91,14151,0.0,1.0
2024-10-16,14.35,14.6,13.7,14.15,18009,14.35,14.6,13.7,14.15,18009,0.0,1.0
2024-10-17,14.18,14.35,13.92,14.35,15804,14.18,14.35,13.92,14.35,15804,0.0,1.0
2024-10-18,13.97,14.3,13.74,14.06,13312,13.97,14.3,13.74,14.06,13312,0.0,1.0
2024-10-21,14.0,14.2,13.495,14.0,13905,14.0,14.2,13.495,14.0,13905,0.0,1.0
2024-10-22,14.28,14.28,14.04,14.04,2591,14.28,14.28,14.04,14.04,2591,0.0,1.0
2024-10-23,14.39,14.39,14.0,14.08,2630,14.39,14.39,14.0,14.08,2630,0.0,1.0
2024-10-24,14.54,14.56,14.005,14.005,10159,14.54,14.56,14.005,14.005,10159,0.0,1.0
2024-10-25,14.45,14.74,14.04,14.74,4697,14.45,14.74,14.04,14.74,4697,0.0,1.0
2024-10-28,14.21,14.6,14.11,14.54,13793,14.21,14.6,14.11,14.54,13793,0.0,1.0
2024-10-29,13.93,14.275,13.5,13.91,21987,13.93,14.275,13.5,13.91,21987,0.0,1.0
2024-10-30,13.26,14.4,13.26,14.1,21554,13.26,14.4,13.26,14.1,21554,0.0,1.0
2024-10-31,12.66,13.06,12.66,13.06,5113,12.66,13.06,12.66,13.06,5113,0.0,1.0
2024-11-01,12.28,12.84,12.28,12.7605,1302,12.28,12.84,12.28,12.7605,1302,0.0,1.0
2024-11-04,12.18,12.4,11.825,11.825,11778,12.18,12.4,11.825,11.825,11778,0.0,1.0
2024-11-05,12.55,12.6,12.28,12.56,6308,12.55,12.6,12.28,12.56,6308,0.0,1.0
2024-11-06,13.73,13.95,12.43,12.43,26769,13.73,13.95,12.43,12.43,26769,0.0,1.0
2024-11-07,13.61,13.8,13.425,13.73,10378,13.61,13.8,13.425,13.73,10378,0.0,1.0
2024-11-08,13.62,13.74,13.5,13.61,2175,13.62,13.74,13.5,13.61,2175,0.0,1.0
2024-11-11,14.06,14.06,13.73,13.78,10498,14.06,14.06,13.73,13.78,10498,0.0,1.0
2024-11-12,14.11,14.151,14.0,14.07,5115,14.11,14.151,14.0,14.07,5115,0.0,1.0
2024-11-13,14.25,14.25,13.83,14.07,7356,14.25,14.25,13.83,14.07,7356,0.0,1.0
2024-11-14,14.24,14.24,13.9,14.0,3398,14.24,14.24,13.9,14.0,3398,0.0,1.0
2024-11-15,14.1,14.1,13.8375,13.95,2310,14.1,14.1,13.8375,13.95,2310,0.0,1.0
2024-11-18,14.04,14.2,14.0,14.1,5675,14.04,14.2,14.0,14.1,5675,0.0,1.0
2024-11-19,14.25,14.42,14.0,14.04,5210,14.25,14.42,14.0,14.04,5210,0.0,1.0
2024-11-20,14.54,14.54,14.14,14.14,6634,14.54,14.54,14.14,14.14,6634,0.0,1.0
2024-11-21,15.0,15.0,14.42,14.42,11855,15.0,15.0,14.42,14.42,11855,0.0,1.0
2024-11-22,14.77,14.97,14.46,14.97,8456,14.77,14.97,14.46,14.97,8456,0.0,1.0
2024-11-25,14.86,15.28,14.5,14.7,8692,14.86,15.28,14.5,14.7,8692,0.0,1.0
2024-11-26,15.19,15.19,14.965,14.965,1318,15.19,15.19,14.965,14.965,1318,0.0,1.0
2024-11-27,15.02,15.2,15.02,15.2,1825,15.02,15.2,15.02,15.2,1825,0.0,1.0
2024-11-29,15.37,15.37,15.19,15.21,4062,15.37,15.37,15.19,15.21,4062,0.0,1.0
2024-12-02,15.27,15.49,15.0,15.49,10951,15.27,15.49,15.0,15.49,10951,0.0,1.0
2024-12-03,15.06,15.2,15.06,15.17,2168,15.06,15.2,15.06,15.17,2168,0.0,1.0
2024-12-04,15.63,16.36,15.1384,15.1384,275722,15.63,16.36,15.1384,15.1384,275722,0.0,1.0
2024-12-05,15.77,15.92,15.605,15.78,9930,15.77,15.92,15.605,15.78,9930,0.0,1.0
2024-12-06,15.91,16.14,15.68,15.79,6664,15.91,16.14,15.68,15.79,6664,0.0,1.0
2024-12-09,16.94,16.94,16.15,16.23,13261,16.94,16.94,16.15,16.23,13261,0.0,1.0
2024-12-10,16.44,17.24,16.34,16.99,31425,16.44,17.24,16.34,16.99,31425,0.0,1.0
2024-12-11,15.75,16.5861,14.9201,16.34,15014,15.75,16.5861,14.9201,16.34,15014,0.0,1.0
2024-12-12,15.01,15.125,13.42,15.12,82149,15.01,15.125,13.42,15.12,82149,0.0,1.0
2024-12-13,14.14,14.8,14.0,14.61,35983,14.14,14.8,14.0,14.61,35983,0.0,1.0
2024-12-16,14.0,14.36,13.9,14.06,63941,14.0,14.36,13.9,14.06,63941,0.0,1.0
2024-12-17,13.6,14.0,13.3,13.88,44875,13.6,14.0,13.3,13.88,44875,0.0,1.0
2024-12-18,13.38,14.0,13.38,13.715,23128,13.38,14.0,13.38,13.715,23128,0.0,1.0
2024-12-19,13.0,13.36,12.8123,13.205,16626,13.0,13.36,12.8123,13.205,16626,0.0,1.0
2024-12-20,13.07,13.155,12.8,12.8,16854,13.07,13.155,12.8,12.8,16854,0.0,1.0
2024-12-23,13.0,13.6,12.95,13.42,23369,13.0,13.6,12.95,13.42,23369,0.0,1.0
2024-12-24,13.5,13.635,13.05,13.05,30648,13.5,13.635,13.05,13.05,30648,0.0,1.0
2024-12-26,13.05,13.83,13.05,13.5,21091,13.05,13.83,13.05,13.5,21091,0.0,1.0
2024-12-27,12.36,13.16,12.36,13.16,6562,12.36,13.16,12.36,13.16,6562,0.0,1.0
2024-12-30,12.28,12.5056,11.9,12.45,25837,12.28,12.5056,11.9,12.45,25837,0.0,1.0
2024-12-31,12.01,12.17,11.98,12.12,9472,12.01,12.17,11.98,12.12,9472,0.0,1.0
2025-01-02,11.61,12.29,11.535,12.0,5884,11.61,12.29,11.535,12.0,5884,0.0,1.0
2025-01-03,11.95,12.205,11.68,12.205,13807,11.95,12.205,11.68,12.205,13807,0.0,1.0
2025-01-06,12.0,12.38,12.0,12.1,8912,12.0,12.38,12.0,12.1,8912,0.0,1.0
2025-01-07,12.07,12.16,11.93,12.048,8743,12.07,12.16,11.93,12.048,8743,0.0,1.0
2025-01-08,12.0,12.57,11.94,12.0,16434,12.0,12.57,11.94,12.0,16434,0.0,1.0
2025-01-10,11.75,12.23,11.75,12.0,10235,11.75,12.23,11.75,12.0,10235,0.0,1.0
2025-01-13,11.36,11.78,11.36,11.78,4020,11.36,11.78,11.36,11.78,4020,0.0,1.0
2025-01-14,11.5,11.61,11.0001,11.15,11214,11.5,11.61,11.0001,11.15,11214,0.0,1.0
2025-01-15,12.01,12.18,11.67,11.67,5757,12.01,12.18,11.67,11.67,5757,0.0,1.0
2025-01-16,12.11,13.38,12.04,12.3,6093,12.11,13.38,12.04,12.3,6093,0.0,1.0
2025-01-17,12.06,12.18,12.0,12.09,3250,12.06,12.18,12.0,12.09,3250,0.0,1.0
2025-01-21,12.62,12.79,12.295,12.295,13524,12.62,12.79,12.295,12.295,13524,0.0,1.0
2025-01-22,12.32,12.62,12.32,12.58,3676,12.32,12.62,12.32,12.58,3676,0.0,1.0
2025-01-23,12.8,12.8,12.0,12.19,6929,12.8,12.8,12.0,12.19,6929,0.0,1.0
2025-01-24,12.31,12.69,12.2301,12.69,12359,12.31,12.69,12.2301,12.69,12359,0.0,1.0
2025-01-27,11.62,12.23,11.62,12.02,8996,11.62,12.23,11.62,12.02,8996,0.0,1.0
2025-01-28,11.36,12.05,11.35,11.6,8093,11.36,12.05,11.35,11.6,8093,0.0,1.0
2025-01-29,11.73,11.73,11.25,11.28,6755,11.73,11.73,11.25,11.28,6755,0.0,1.0
2025-01-30,11.51,11.82,11.51,11.6,8670,11.51,11.82,11.51,11.6,8670,0.0,1.0
2025-01-31,11.6,11.64,11.35,11.64,4085,11.6,11.64,11.35,11.64,4085,0.0,1.0
2025-02-03,11.17,11.36,11.17,11.345,2066,11.17,11.36,11.17,11.345,2066,0.0,1.0
2025-02-04,11.16,11.21,11.1446,11.21,1586,11.16,11.21,11.1446,11.21,1586,0.0,1.0
2025-02-05,11.34,11.4,11.17,11.205,3057,11.34,11.4,11.17,11.205,3057,0.0,1.0
2025-02-06,11.05,11.3,11.0478,11.2115,6338,11.05,11.3,11.0478,11.2115,6338,0.0,1.0
2025-02-07,11.8,11.84,11.05,11.05,12562,11.8,11.84,11.05,11.05,12562,0.0,1.0
2025-02-10,11.8,12.085,11.8,12.03,3546,11.8,12.085,11.8,12.03,3546,0.0,1.0
2025-02-11,11.81,12.057,11.78,11.78,2598,11.81,12.057,11.78,11.78,2598,0.0,1.0
2025-02-12,11.6,12.0102,11.6,11.94,4424,11.6,12.0102,11.6,11.94,4424,0.0,1.0
2025-02-13,11.89,12.135,11.55,11.785,1858,11.89,12.135,11.55,11.785,1858,0.0,1.0
2025-02-14,11.8,12.07,11.8,12.05,1989,11.8,12.07,11.8,12.05,1989,0.0,1.0
2025-02-18,11.95,11.995,11.86,11.88,3905,11.95,11.995,11.86,11.88,3905,0.0,1.0
2025-02-19,12.02,12.24,11.875,11.875,7960,12.02,12.24,11.875,11.875,7960,0.0,1.0
2025-02-20,11.99,12.26,11.75,12.01,4408,11.99,12.26,11.75,12.01,4408,0.0,1.0
2025-02-21,11.49,11.86,11.49,11.76,6277,11.49,11.86,11.49,11.76,6277,0.0,1.0
2025-02-24,11.08,11.275,11.08,11.275,3144,11.08,11.275,11.08,11.275,3144,0.0,1.0
2025-02-25,10.71,11.16,10.59,11.01,17828,10.71,11.16,10.59,11.01,17828,0.0,1.0
2025-02-26,10.86,10.91,10.29,10.52,23463,10.86,10.91,10.29,10.52,23463,0.0,1.0
2025-02-27,10.9,10.975,10.58,10.81,2113,10.9,10.975,10.58,10.81,2113,0.0,1.0
2025-02-28,10.86,10.93,10.74,10.76,6533,10.86,10.93,10.74,10.76,6533,0.0,1.0
2025-03-03,10.75,10.84,10.6,10.84,11324,10.75,10.84,10.6,10.84,11324,0.0,1.0
2025-03-04,10.26,10.75,10.26,10.75,13012,10.26,10.75,10.26,10.75,13012,0.0,1.0
2025-03-05,10.5,10.54,10.26,10.505,10723,10.5,10.54,10.26,10.505,10723,0.0,1.0
2025-03-06,10.2,10.27,10.01,10.27,10942,10.2,10.27,10.01,10.27,10942,0.0,1.0
2025-03-07,10.3,10.525,10.07,10.07,3391,10.3,10.525,10.07,10.07,3391,0.0,1.0
2025-03-10,9.9,10.08,9.83,10.08,13799,9.9,10.08,9.83,10.08,13799,0.0,1.0
2025-03-11,10.2,10.24,9.7,9.95,37327,10.2,10.24,9.7,9.95,37327,0.0,1.0
2025-03-12,10.76,10.8076,10.4,10.4,39164,10.76,10.8076,10.4,10.4,39164,0.0,1.0
2025-03-13,10.82,10.82,9.905,10.5236,20053,10.82,10.82,9.905,10.5236,20053,0.0,1.0
2025-03-14,10.84,11.24,10.65,10.71,5355,10.84,11.24,10.65,10.71,5355,0.0,1.0
2025-03-17,10.65,11.06,10.54,11.06,6894,10.65,11.06,10.54,11.06,6894,0.0,1.0
2025-03-18,10.74,11.0,10.5744,10.5744,2100,10.74,11.0,10.5744,10.5744,2100,0.0,1.0
2025-03-19,10.64,10.83,10.49,10.7,4426,10.64,10.83,10.49,10.7,4426,0.0,1.0
2025-03-20,10.07,10.5,9.39,10.47,20947,10.07,10.5,9.39,10.47,20947,0.0,1.0
2025-03-21,9.87,10.0,9.6,9.85,6420,9.87,10.0,9.6,9.85,6420,0.0,1.0
2025-03-24,9.56,9.59,9.47,9.55,4000,9.56,9.59,9.47,9.55,4000,0.0,1.0
2025-03-25,9.18,9.69,9.12,9.69,12943,9.18,9.69,9.12,9.69,12943,0.0,1.0
2025-03-26,8.6,9.01,8.6,9.01,10229,8.6,9.01,8.6,9.01,10229,0.0,1.0
2025-03-27,9.29,9.29,8.33,8.33,13183,9.29,9.29,8.33,8.33,13183,0.0,1.0
2025-03-28,8.91,9.42,8.91,9.0,15396,8.91,9.42,8.91,9.0,15396,0.0,1.0
2025-03-31,9.19,9.19,8.5816,8.5816,11273,9.19,9.19,8.5816,8.5816,11273,0.0,1.0
2025-04-01,8.92,9.28,8.9166,8.9374,9957,8.92,9.28,8.9166,8.9374,9957,0.0,1.0
2025-04-02,8.94,9.26,8.65,8.65,9620,8.94,9.26,8.65,8.65,9620,0.0,1.0
2025-04-03,9.04,9.47,8.9,8.9,17796,9.04,9.47,8.9,8.9,17796,0.0,1.0
2025-04-04,8.62,9.1499,8.62,8.85,8634,8.62,9.1499,8.62,8.85,8634,0.0,1.0
2025-04-07,8.98,9.21,8.645,8.99,33609,8.98,9.21,8.645,8.99,33609,0.0,1.0
2025-04-08,8.9,9.36,8.51,9.36,11062,8.9,9.36,8.51,9.36,11062,0.0,1.0
2025-04-09,8.81,9.07,8.74,8.895,25773,8.81,9.07,8.74,8.895,25773,0.0,1.0
2025-04-10,8.7,8.8,8.5001,8.68,9782,8.7,8.8,8.5001,8.68,9782,0.0,1.0
2025-04-11,8.53,8.69,8.38,8.5049,10446,8.53,8.69,8.38,8.5049,10446,0.0,1.0
2025-04-14,8.1,8.3285,7.53,7.53,9505,8.1,8.3285,7.53,7.53,9505,0.0,1.0
2025-04-15,8.23,8.26,7.909,7.909,3822,8.23,8.26,7.909,7.909,3822,0.0,1.0
2025-04-16,8.04,8.19,7.87,8.0,14779,8.04,8.19,7.87,8.0,14779,0.0,1.0
2025-04-17,8.1,8.21,7.96,8.03,23143,8.1,8.21,7.96,8.03,23143,0.0,1.0
2025-04-21,7.92,8.12,7.8573,8.12,6761,7.92,8.12,7.8573,8.12,6761,0.0,1.0
2025-04-22,7.83,7.98,7.76,7.76,3226,7.83,7.98,7.76,7.76,3226,0.0,1.0
2025-04-23,7.93,8.0531,7.82,7.83,5182,7.93,8.0531,7.82,7.83,5182,0.0,1.0
2025-04-24,7.95,8.0,7.8801,7.93,8714,7.95,8.0,7.8801,7.93,8714,0.0,1.0
2025-04-25,8.14,8.21,8.01,8.1,11416,8.14,8.21,8.01,8.1,11416,0.0,1.0
2025-04-28,8.05,8.45,8.03,8.26,4376,8.05,8.45,8.03,8.26,4376,0.0,1.0
2025-04-29,8.22,8.6,8.0,8.2,61180,8.22,8.6,8.0,8.2,61180,0.0,1.0
2025-04-30,8.31,8.625,8.3,8.625,3845,8.31,8.625,8.3,8.625,3845,0.0,1.0
2025-05-01,8.67,8.91,8.35,8.35,22225,8.67,8.91,8.35,8.35,22225,0.0,1.0
2025-05-02,8.9,8.9,8.56,8.84,5185,8.9,8.9,8.56,8.84,5185,0.0,1.0
2025-05-05,8.8,8.93,8.61,8.86,22130,8.8,8.93,8.61,8.86,22130,0.0,1.0
2025-05-06,8.66,8.79,8.6501,8.74,6900,8.66,8.79,8.6501,8.74,6900,0.0,1.0
2025-05-07,9.07,9.4,8.7094,8.77,56878,9.07,9.4,8.7094,8.77,56878,0.0,1.0
2025-05-08,9.18,9.3018,9.05,9.05,2194,9.18,9.3018,9.05,9.05,2194,0.0,1.0
2025-05-09,8.78,9.18,8.78,9.17,23086,8.78,9.18,8.78,9.17,23086,0.0,1.0
2025-05-12,9.02,9.41,9.02,9.16,18874,9.02,9.41,9.02,9.16,18874,0.0,1.0
2025-05-13,9.1,9.43,8.94,9.21,20467,9.1,9.43,8.94,9.21,20467,0.0,1.0
2025-05-14,8.82,9.3572,8.8,9.065,15718,8.82,9.3572,8.8,9.065,15718,0.0,1.0
2025-05-15,8.71,9.05,8.5925,8.86,10658,8.71,9.05,8.5925,8.86,10658,0.0,1.0
2025-05-16,9.0,9.19,8.79,8.79,18330,9.0,9.19,8.79,8.79,18330,0.0,1.0
2025-05-19,9.01,9.06,8.89,8.9,11334,9.01,9.06,8.89,8.9,11334,0.0,1.0
2025-05-20,9.12,9.2754,9.02,9.02,3555,9.12,9.2754,9.02,9.02,3555,0.0,1.0
2025-05-21,9.12,9.4066,8.76,9.07,6237,9.12,9.4066,8.76,9.07,6237,0.0,1.0
2025-05-22,9.11,9.5174,9.06,9.09,36964,9.11,9.5174,9.06,9.09,36964,0.0,1.0
2025-05-23,9.01,9.2,8.93,9.01,5558,9.01,9.2,8.93,9.01,5558,0.0,1.0
2025-05-27,9.02,9.2369,9.02,9.15,6546,9.02,9.2369,9.02,9.15,6546,0.0,1.0
2025-05-28,9.11,9.29,9.09,9.09,1228,9.11,9.29,9.09,9.09,1228,0.0,1.0
2025-05-29,9.33,9.38,9.07,9.07,5129,9.33,9.38,9.07,9.07,5129,0.0,1.0
2025-05-30,9.26,9.53,9.21,9.33,19681,9.26,9.53,9.21,9.33,19681,0.0,1.0
2025-06-02,9.37,10.0,9.21,10.0,17956,9.37,10.0,9.21,10.0,17956,0.0,1.0
2025-06-03,9.06,9.3099,9.06,9.195,7006,9.06,9.3099,9.06,9.195,7006,0.0,1.0
2025-06-04,9.11,9.92,9.06,9.22,24139,9.11,9.92,9.06,9.22,24139,0.0,1.0
2025-06-05,9.375,9.97,9.375,9.51,44173,9.375,9.97,9.375,9.51,44173,0.0,1.0
2025-06-06,9.27,9.77,9.19,9.51,13145,9.27,9.77,9.19,9.51,13145,0.0,1.0
2025-06-09,9.07,9.29,9.02,9.17,22980,9.07,9.29,9.02,9.17,22980,0.0,1.0
2025-06-10,9.01,9.2101,9.01,9.11,10614,9.01,9.2101,9.01,9.11,10614,0.0,1.0
2025-06-11,9.3,9.52,9.0,9.1257,20633,9.3,9.52,9.0,9.1257,20633,0.0,1.0
2025-06-12,9.29,9.5,9.15,9.445,20635,9.29,9.5,9.15,9.445,20635,0.0,1.0
2025-06-13,8.96,9.23,8.95,9.23,12696,8.96,9.23,8.95,9.23,12696,0.0,1.0
2025-06-16,9.02,9.07,8.9103,8.96,33620,9.02,9.07,8.9103,8.96,33620,0.0,1.0
2025-06-17,9.19,9.19,8.9776,9.01,49598,9.19,9.19,8.9776,9.01,49598,0.0,1.0
2025-06-18,9.21,9.39,9.175,9.19,20762,9.21,9.39,9.175,9.19,20762,0.0,1.0
2025-06-20,9.01,9.305,9.01,9.305,7535,9.01,9.305,9.01,9.305,7535,0.0,1.0
2025-06-23,9.06,9.13,8.94,8.94,11111,9.06,9.13,8.94,8.94,11111,0.0,1.0
2025-06-24,9.11,9.165,9.1,9.15,15400,9.11,9.165,9.1,9.15,15400,0.0,1.0
2025-06-25,9.21,9.2357,9.1,9.18,4413,9.21,9.2357,9.1,9.18,4413,0.0,1.0
2025-06-26,9.28,9.28,9.11,9.22,3200,9.28,9.28,9.11,9.22,3200,0.0,1.0
2025-06-27,9.3,9.3,9.11,9.2511,22542,9.3,9.3,9.11,9.2511,22542,0.0,1.0
2025-06-30,11.59,11.96,9.21,9.21,114714,11.59,11.96,9.21,9.21,114714,0.0,1.0
2025-07-01,11.82,11.88,10.814,11.53,30486,11.82,11.88,10.814,11.53,30486,0.0,1.0
2025-07-02,12.47,12.68,11.4342,11.9558,22254,12.47,12.68,11.4342,11.9558,22254,0.0,1.0
2025-07-03,12.07,12.4,11.35,12.03,13717,12.07,12.4,11.35,12.03,13717,0.0,1.0
2025-07-07,11.61,11.95,11.4,11.95,5594,11.61,11.95,11.4,11.95,5594,0.0,1.0
2025-07-08,11.71,12.005,10.29,11.63,40502,11.71,12.005,10.29,11.63,40502,0.0,1.0
2025-07-09,11.74,12.4,11.53,11.84,16965,11.74,12.4,11.53,11.84,16965,0.0,1.0
2025-07-10,11.46,11.68,11.1613,11.67,18537,11.46,11.68,11.1613,11.67,18537,0.0,1.0
2025-07-11,11.55,11.89,11.32,11.32,4311,11.55,11.89,11.32,11.32,4311,0.0,1.0
2025-07-14,11.41,11.61,11.36,11.54,4752,11.41,11.61,11.36,11.54,4752,0.0,1.0
2025-07-15,10.93,11.75,10.93,11.44,6343,10.93,11.75,10.93,11.44,6343,0.0,1.0
2025-07-16,11.21,11.44,11.04,11.06,5924,11.21,11.44,11.04,11.06,5924,0.0,1.0
2025-07-17,11.28,11.61,11.2,11.2,4660,11.28,11.61,11.2,11.2,4660,0.0,1.0
2025-07-18,11.22,11.65,11.22,11.65,2866,11.22,11.65,11.22,11.65,2866,0.0,1.0
2025-07-21,11.3,11.64,11.3,11.48,3391,11.3,11.64,11.3,11.48,3391,0.0,1.0
2025-07-22,11.14,11.66,10.9116,11.33,14397,11.14,11.66,10.9116,11.33,14397,0.0,1.0
2025-07-23,11.1,11.63,10.93,11.41,3969,11.1,11.63,10.93,11.41,3969,0.0,1.0
2025-07-24,11.3,11.43,11.19,11.19,10083,11.3,11.43,11.19,11.19,10083,0.0,1.0
2025-07-25,11.36,11.42,11.26,11.42,1978,11.36,11.42,11.26,11.42,1978,0.0,1.0
2025-07-28,11.365,11.4204,11.3,11.3,1959,11.365,11.4204,11.3,11.3,1959,0.0,1.0
2025-07-29,11.3,11.373,11.3,11.32,4877,11.3,11.373,11.3,11.32,4877,0.0,1.0
2025-07-30,11.35,11.41,11.3,11.34,2870,11.35,11.41,11.3,11.34,2870,0.0,1.0
2025-07-31,11.3,11.404,11.235,11.404,1429,11.3,11.404,11.235,11.404,1429,0.0,1.0
2025-08-01,11.33,11.33,10.2,11.06,7797,11.33,11.33,10.2,11.06,7797,0.0,1.0
2025-08-04,10.92,11.32,10.92,11.26,9475,10.92,11.32,10.92,11.26,9475,0.0,1.0
2025-08-05,11.25,11.81,11.22,11.36,6020,11.25,11.81,11.22,11.36,6020,0.0,1.0
2025-08-06,11.65,11.97,11.36,11.7976,6854,11.65,11.97,11.36,11.7976,6854,0.0,1.0
2025-08-07,11.18,11.6243,10.8,10.8,3184,11.18,11.6243,10.8,10.8,3184,0.0,1.0
2025-08-08,11.49,11.69,10.81,11.15,1722,11.49,11.69,10.81,11.15,1722,0.0,1.0
2025-08-11,11.79,11.79,11.19,11.22,6095,11.79,11.79,11.19,11.22,6095,0.0,1.0
2025-08-12,11.54,11.75,11.0301,11.0301,1236,11.54,11.75,11.0301,11.0301,1236,0.0,1.0
2025-08-13,11.47,11.99,11.42,11.99,1833,11.47,11.99,11.42,11.99,1833,0.0,1.0
2025-08-14,11.41,11.705,11.4,11.4,898,11.41,11.705,11.4,11.4,898,0.0,1.0
2025-08-15,11.27,11.46,11.27,11.46,843,11.27,11.46,11.27,11.46,843,0.0,1.0
2025-08-18,11.2,11.2,11.2,11.2,774,11.2,11.2,11.2,11.2,774,0.0,1.0
2025-08-19,11.26,11.395,11.16,11.395,4128,11.26,11.395,11.16,11.395,4128,0.0,1.0
2025-08-20,11.04,11.65,11.04,11.155,2596,11.04,11.65,11.04,11.155,2596,0.0,1.0
2025-08-21,11.05,11.5,11.05,11.33,1404,11.05,11.5,11.05,11.33,1404,0.0,1.0
2025-08-22,10.92,11.11,10.92,11.06,5268,10.92,11.11,10.92,11.06,5268,0.0,1.0
2025-08-25,10.83,11.165,10.77,10.79,65157,10.83,11.165,10.77,10.79,65157,0.0,1.0
2025-08-26,10.88,11.13,10.87,10.87,1146,10.88,11.13,10.87,10.87,1146,0.0,1.0
2025-08-27,11.07,11.53,11.05,11.05,2573,11.07,11.53,11.05,11.05,2573,0.0,1.0
2025-08-28,10.41,11.25,10.35,11.21,8084,10.41,11.25,10.35,11.21,8084,0.0,1.0
2025-08-29,11.42,11.4416,10.45,10.68,9930,11.42,11.4416,10.45,10.68,9930,0.0,1.0
2025-09-02,11.86,11.99,11.255,11.4,9053,11.86,11.99,11.255,11.4,9053,0.0,1.0
2025-09-03,11.68,11.8076,11.67,11.8,3727,11.68,11.8076,11.67,11.8,3727,0.0,1.0
2025-09-04,11.51,11.65,11.3106,11.44,4343,11.51,11.65,11.3106,11.44,4343,0.0,1.0
2025-09-05,11.4,11.66,11.22,11.22,5849,11.4,11.66,11.22,11.22,5849,0.0,1.0
2025-09-08,11.5,11.69,11.4,11.49,4274,11.5,11.69,11.4,11.49,4274,0.0,1.0
2025-09-09,10.15,11.99,9.9742,11.99,91690,10.15,11.99,9.9742,11.99,91690,0.0,1.0
2025-09-10,10.37,10.8971,10.16,10.17,8754,10.37,10.8971,10.16,10.17,8754,0.0,1.0
2025-09-11,10.12,10.465,9.79,10.26,51305,10.12,10.465,9.79,10.26,51305,0.0,1.0
2025-09-12,10.02,10.24,10.0,10.12,23842,10.02,10.24,10.0,10.12,23842,0.0,1.0
2025-09-15,10.0,10.2,9.885,10.2,1249,10.0,10.2,9.885,10.2,1249,0.0,1.0
2025-09-16,10.14,10.14,9.92,10.005,1409,10.14,10.14,9.92,10.005,1409,0.0,1.0
2025-09-17,10.01,10.3,9.91,10.25,12359,10.01,10.3,9.91,10.25,12359,0.0,1.0
2025-09-18,10.19,10.19,10.065,10.09,251317,10.19,10.19,10.065,10.09,251317,0.0,1.0
2025-09-19,10.02,10.29,9.9882,10.23,15869,10.02,10.29,9.9882,10.23,15869,0.0,1.0
2025-09-22,9.77,10.11,9.62,9.99,21165,9.77,10.11,9.62,9.99,21165,0.0,1.0
2025-09-23,10.105,10.13,9.84,9.875,11574,10.105,10.13,9.84,9.875,11574,0.0,1.0
2025-09-24,10.38,10.38,10.07,10.07,8892,10.38,10.38,10.07,10.07,8892,0.0,1.0
2025-09-25,10.21,10.605,10.21,10.32,14404,10.21,10.605,10.21,10.32,14404,0.0,1.0
2025-09-26,10.19,10.65,10.13,10.48,17837,10.19,10.65,10.13,10.48,17837,0.0,1.0
2025-09-29,10.15,10.34,9.88,10.34,6732,10.15,10.34,9.88,10.34,6732,0.0,1.0
2025-09-30,10.24,10.355,9.92,10.1753,13687,10.24,10.355,9.92,10.1753,13687,0.0,1.0
2025-10-01,10.2,10.2,10.19,10.19,933,10.2,10.2,10.19,10.19,933,0.0,1.0
2025-10-02,10.35,10.48,10.2,10.2,7073,10.35,10.48,10.2,10.2,7073,0.0,1.0
2025-10-03,9.83,10.35,9.78,10.35,14264,9.83,10.35,9.78,10.35,14264,0.0,1.0
2025-10-06,9.95,10.0,9.77,10.0,2444,9.95,10.0,9.77,10.0,2444,0.0,1.0
2025-10-07,10.14,10.21,9.75,9.75,31107,10.14,10.21,9.75,9.75,31107,0.0,1.0
2025-10-08,10.37,10.61,10.24,10.27,17381,10.37,10.61,10.24,10.27,17381,0.0,1.0
2025-10-09,10.16,10.35,10.02,10.0975,19659,10.16,10.35,10.02,10.0975,19659,0.0,1.0
2025-10-10,10.12,10.14,9.84,9.94,39353,10.12,10.14,9.84,9.94,39353,0.0,1.0
2025-10-13,9.64,10.27,9.64,10.12,54327,9.64,10.27,9.64,10.12,54327,0.0,1.0
2025-10-14,9.53,9.69,9.4,9.57,24268,9.53,9.69,9.4,9.57,24268,0.0,1.0
2025-10-15,9.68,9.735,9.62,9.735,5549,9.68,9.735,9.62,9.735,5549,0.0,1.0
2025-10-16,9.86,9.86,9.464,9.635,7650,9.86,9.86,9.464,9.635,7650,0.0,1.0
2025-10-17,9.75,9.78,9.5,9.5,3470,9.75,9.78,9.5,9.5,3470,0.0,1.0
2025-10-20,9.84,9.86,9.47,9.54,13526,9.84,9.86,9.47,9.54,13526,0.0,1.0
2025-10-21,9.55,9.55,9.51,9.525,1140,9.55,9.55,9.51,9.525,1140,0.0,1.0
2025-10-22,9.34,9.58,9.25,9.55,11598,9.34,9.58,9.25,9.55,11598,0.0,1.0
2025-10-23,9.49,9.59,9.35,9.4,13332,9.49,9.59,9.35,9.4,13332,0.0,1.0
2025-10-24,9.6,9.6,9.6,9.6,676,9.6,9.6,9.6,9.6,676,0.0,1.0
2025-10-27,9.31,9.51,9.3,9.42,11750,9.31,9.51,9.3,9.42,11750,0.0,1.0
2025-10-28,9.36,9.6,9.35,9.5999,37841,9.36,9.6,9.35,9.5999,37841,0.0,1.0
2025-10-29,9.24,9.35,9.2,9.35,4970,9.24,9.35,9.2,9.35,4970,0.0,1.0
2025-10-30,9.18,9.25,9.05,9.25,2394,9.18,9.25,9.05,9.25,2394,0.0,1.0
2025-10-31,9.0,9.05,8.676,9.05,26865,9.0,9.05,8.676,9.05,26865,0.0,1.0
2025-11-03,9.18,9.23,9.085,9.1,8433,9.18,9.23,9.085,9.1,8433,0.0,1.0
2025-11-04,9.04,9.04,8.9,9.005,2942,9.04,9.04,8.9,9.005,2942,0.0,1.0
2025-11-05,9.0,9.0,9.0,9.0,810,9.0,9.0,9.0,9.0,810,0.0,1.0
2025-11-06,9.035,9.1,8.87,9.0,6931,9.035,9.1,8.87,9.0,6931,0.0,1.0
2025-11-07,8.86,8.86,8.75,8.75,1359,8.86,8.86,8.75,8.75,1359,0.0,1.0
2025-11-10,9.0463,9.09,8.84,8.84,2090,9.0463,9.09,8.84,8.84,2090,0.0,1.0
2025-11-11,8.76,8.965,8.7001,8.7001,6821,8.76,8.965,8.7001,8.7001,6821,0.0,1.0
2025-11-12,8.72,9.02,8.72,8.7401,1058,8.72,9.02,8.72,8.7401,1058,0.0,1.0
2025-11-13,8.7,8.8,8.7,8.7,1311,8.7,8.8,8.7,8.7,1311,0.0,1.0
2025-11-14,8.77,8.845,8.76,8.845,2794,8.77,8.845,8.76,8.845,2794,0.0,1.0
2025-11-17,8.47,8.69,8.3,8.69,5711,8.47,8.69,8.3,8.69,5711,0.0,1.0
2025-11-18,8.25,8.47,8.25,8.45,21974,8.25,8.47,8.25,8.45,21974,0.0,1.0
2025-11-19,8.21,8.4799,8.13,8.37,2383,8.21,8.4799,8.13,8.37,2383,0.0,1.0
2025-11-20,8.01,8.3535,8.01,8.3535,7093,8.01,8.3535,8.01,8.3535,7093,0.0,1.0
2025-11-21,8.01,8.15,7.87,7.95,10413,8.01,8.15,7.87,7.95,10413,0.0,1.0
2025-11-24,8.02,8.13,7.81,8.13,5531,8.02,8.13,7.81,8.13,5531,0.0,1.0
2025-11-25,7.91,8.0726,7.72,7.88,12904,7.91,8.0726,7.72,7.88,12904,0.0,1.0
2025-11-26,7.86,8.1,7.86,8.0,46945,7.86,8.1,7.86,8.0,46945,0.0,1.0