date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1986-06-02,3.5,3.5,3.25,3.5,2400,2.78704769008566,2.78704769008566,2.58797285507954,2.78704769008566,3013.94196801197,0.0,1.0
1986-06-03,3.5,3.5,3.38,3.5,800,2.78704769008566,2.78704769008566,2.69149176928272,2.78704769008566,1004.64732267066,0.0,1.0
1986-06-04,3.13,3.13,3.13,3.13,8300,2.4924169342766,2.4924169342766,2.4924169342766,2.4924169342766,10423.2159727081,0.0,1.0
1986-06-05,2.75,3.0,2.75,3.0,3000,2.1898231850673,2.38889802007342,2.1898231850673,2.38889802007342,3767.42746001498,0.0,1.0
1986-06-06,3.25,3.25,2.75,2.75,3700,2.58797285507954,2.58797285507954,2.1898231850673,2.1898231850673,4646.4938673518,0.0,1.0
1986-06-09,3.25,3.25,3.25,3.25,500,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,627.904576669162,0.0,1.0
1986-06-10,2.75,2.75,2.75,2.75,2200,2.1898231850673,2.1898231850673,2.1898231850673,2.1898231850673,2762.78013734432,0.0,1.0
1986-06-11,3.13,3.13,2.75,2.75,2500,2.4924169342766,2.4924169342766,2.1898231850673,2.1898231850673,3139.52288334581,0.0,1.0
1986-06-12,3.12,3.12,3.12,3.12,0,2.48445394087636,2.48445394087636,2.48445394087636,2.48445394087636,0,0.0,1.0
1986-06-13,2.75,2.75,2.25,2.75,7200,2.1898231850673,2.1898231850673,1.79167351505507,2.1898231850673,9041.82590403594,0.0,1.0
1986-06-16,2.75,2.75,2.75,2.75,0,2.1898231850673,2.1898231850673,2.1898231850673,2.1898231850673,0,0.0,1.0
1986-06-17,3.0,3.0,2.5,2.75,6200,2.38889802007342,2.38889802007342,1.99074835006119,2.1898231850673,7786.01675069761,0.0,1.0
1986-06-18,3.0,3.0,3.0,3.0,200,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,251.161830667665,0.0,1.0
1986-06-19,3.0,3.0,3.0,3.0,0,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,0,0.0,1.0
1986-06-20,3.0,3.0,3.0,3.0,400,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,502.32366133533,0.0,1.0
1986-06-23,2.5,2.5,2.5,2.5,500,1.99074835006119,1.99074835006119,1.99074835006119,1.99074835006119,627.90457666916,0.0,1.0
1986-06-24,2.5,2.5,2.5,2.5,0,1.99074835006119,1.99074835006119,1.99074835006119,1.99074835006119,0,0.0,1.0
1986-06-25,2.75,2.75,2.5,2.5,4900,2.1898231850673,2.1898231850673,1.99074835006119,1.99074835006119,6153.46485135779,0.0,1.0
1986-06-26,2.75,2.75,2.75,2.75,1000,2.1898231850673,2.1898231850673,2.1898231850673,2.1898231850673,1255.80915333833,0.0,1.0
1986-06-27,2.75,2.75,2.75,2.75,2000,2.1898231850673,2.1898231850673,2.1898231850673,2.1898231850673,2511.61830667665,0.0,1.0
1986-06-30,2.75,2.75,2.75,2.75,0,2.1898231850673,2.1898231850673,2.1898231850673,2.1898231850673,0,0.0,1.0
1986-07-01,2.75,2.75,2.75,2.75,0,2.1898231850673,2.1898231850673,2.1898231850673,2.1898231850673,0,0.0,1.0
1986-07-02,2.25,2.25,2.25,2.25,800,1.79167351505507,1.79167351505507,1.79167351505507,1.79167351505507,1004.64732267066,0.0,1.0
1986-07-03,2.25,2.75,2.25,2.25,1200,1.79167351505507,2.1898231850673,1.79167351505507,1.79167351505507,1506.97098400598,0.0,1.0
1986-07-07,2.25,2.25,2.25,2.25,0,1.79167351505507,1.79167351505507,1.79167351505507,1.79167351505507,0,0.0,1.0
1986-07-08,2.62,2.62,2.62,2.62,1200,2.08630427086412,2.08630427086412,2.08630427086412,2.08630427086412,1506.97098400599,0.0,1.0
1986-07-09,3.0,3.0,2.75,2.75,3300,2.38889802007342,2.38889802007342,2.1898231850673,2.1898231850673,4144.17020601647,0.0,1.0
1986-07-10,3.0,3.0,3.0,3.0,0,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,0,0.0,1.0
1986-07-11,2.25,2.25,2.25,2.25,200,1.79167351505507,1.79167351505507,1.79167351505507,1.79167351505507,251.161830667664,0.0,1.0
1986-07-14,2.25,2.25,2.25,2.25,0,1.79167351505507,1.79167351505507,1.79167351505507,1.79167351505507,0,0.0,1.0
1986-07-15,2.12,2.5,2.0,2.25,69200,1.68815460085189,1.99074835006119,1.59259868004895,1.79167351505507,86901.9934110117,0.0,1.0
1986-07-16,2.5,2.75,2.0,2.12,4000,1.99074835006119,2.1898231850673,1.59259868004895,1.68815460085189,5023.23661335328,0.0,1.0
1986-07-17,2.5,2.5,2.5,2.5,0,1.99074835006119,1.99074835006119,1.99074835006119,1.99074835006119,0,0.0,1.0
1986-07-18,2.0,2.5,2.0,2.5,5000,1.59259868004895,1.99074835006119,1.59259868004895,1.99074835006119,6279.04576669161,0.0,1.0
1986-07-21,2.25,2.25,2.0,2.0,1100,1.79167351505507,1.79167351505507,1.59259868004895,1.59259868004895,1381.39006867215,0.0,1.0
1986-07-22,2.25,2.25,2.25,2.25,0,1.79167351505507,1.79167351505507,1.79167351505507,1.79167351505507,0,0.0,1.0
1986-07-23,2.5,2.5,2.0,2.25,17000,1.99074835006119,1.99074835006119,1.59259868004895,1.79167351505507,21348.7556067514,0.0,1.0
1986-07-24,2.25,2.5,2.0,2.5,10200,1.79167351505507,1.99074835006119,1.59259868004895,1.99074835006119,12809.2533640509,0.0,1.0
1986-07-25,2.25,2.25,2.25,2.25,1700,1.79167351505507,1.79167351505507,1.79167351505507,1.79167351505507,2134.87556067514,0.0,1.0
1986-07-28,2.5,2.5,2.5,2.5,7200,1.99074835006119,1.99074835006119,1.99074835006119,1.99074835006119,9041.8259040359,0.0,1.0
1986-07-29,2.5,2.5,2.0,2.5,2200,1.99074835006119,1.99074835006119,1.59259868004895,1.99074835006119,2762.7801373443,0.0,1.0
1986-07-30,2.0,2.0,2.0,2.0,300,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,376.742746001496,0.0,1.0
1986-07-31,2.0,2.0,2.0,2.0,5200,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,6530.20759735927,0.0,1.0
1986-08-01,2.0,2.0,2.0,2.0,0,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,0,0.0,1.0
1986-08-04,2.0,2.0,2.0,2.0,900,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,1130.22823800449,0.0,1.0
1986-08-05,2.0,2.0,2.0,2.0,0,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,0,0.0,1.0
1986-08-06,1.88,2.25,1.88,2.0,5200,1.49704275924601,1.79167351505507,1.49704275924601,1.59259868004895,6530.20759735928,0.0,1.0
1986-08-07,2.5,2.5,2.5,2.5,1000,1.99074835006119,1.99074835006119,1.99074835006119,1.99074835006119,1255.80915333832,0.0,1.0
1986-08-08,1.88,1.88,1.88,1.88,1600,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,2009.29464534132,0.0,1.0
1986-08-11,1.88,1.88,1.88,1.88,1000,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,1255.80915333832,0.0,1.0
1986-08-12,1.88,1.88,1.75,1.88,2000,1.49704275924601,1.49704275924601,1.39352384504283,1.49704275924601,2511.61830667665,0.0,1.0
1986-08-13,1.88,2.0,1.75,1.88,2700,1.49704275924601,1.59259868004895,1.39352384504283,1.49704275924601,3390.68471401347,0.0,1.0
1986-08-14,2.5,2.5,1.75,1.88,8000,1.99074835006119,1.99074835006119,1.39352384504283,1.49704275924601,10046.4732267066,0.0,1.0
1986-08-15,1.75,2.12,1.75,2.12,700,1.39352384504283,1.68815460085189,1.39352384504283,1.68815460085189,879.066407336826,0.0,1.0
1986-08-18,1.88,2.5,1.75,1.75,1500,1.49704275924601,1.99074835006119,1.39352384504283,1.39352384504283,1883.71373000749,0.0,1.0
1986-08-19,2.5,2.5,2.5,2.5,100,1.99074835006119,1.99074835006119,1.99074835006119,1.99074835006119,125.580915333832,0.0,1.0
1986-08-20,2.0,2.0,2.0,2.0,500,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,627.904576669161,0.0,1.0
1986-08-21,2.0,2.0,2.0,2.0,0,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,0,0.0,1.0
1986-08-22,2.0,2.0,2.0,2.0,0,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,0,0.0,1.0
1986-08-25,2.0,2.0,2.0,2.0,0,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,0,0.0,1.0
1986-08-26,1.75,1.75,1.75,1.75,1100,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,1381.39006867215,0.0,1.0
1986-08-27,1.75,1.75,1.75,1.75,0,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,0,0.0,1.0
1986-08-28,2.5,2.5,1.75,1.75,1400,1.99074835006119,1.99074835006119,1.39352384504283,1.39352384504283,1758.13281467365,0.0,1.0
1986-08-29,2.25,2.25,2.25,2.25,1000,1.79167351505507,1.79167351505507,1.79167351505507,1.79167351505507,1255.80915333832,0.0,1.0
1986-09-02,2.5,2.5,2.5,2.5,1000,1.99074835006119,1.99074835006119,1.99074835006119,1.99074835006119,1255.80915333832,0.0,1.0
1986-09-03,2.5,2.5,2.0,2.5,5500,1.99074835006119,1.99074835006119,1.59259868004895,1.99074835006119,6906.95034336076,0.0,1.0
1986-09-04,2.5,2.5,2.25,2.5,1600,1.99074835006119,1.99074835006119,1.79167351505507,1.99074835006119,2009.29464534131,0.0,1.0
1986-09-05,2.5,2.5,2.0,2.5,7000,1.99074835006119,1.99074835006119,1.59259868004895,1.99074835006119,8790.66407336824,0.0,1.0
1986-09-08,2.25,2.25,2.0,2.25,1100,1.79167351505507,1.79167351505507,1.59259868004895,1.79167351505507,1381.39006867215,0.0,1.0
1986-09-09,2.25,2.25,2.25,2.25,0,1.79167351505507,1.79167351505507,1.79167351505507,1.79167351505507,0,0.0,1.0
1986-09-10,2.25,2.25,2.25,2.25,0,1.79167351505507,1.79167351505507,1.79167351505507,1.79167351505507,0,0.0,1.0
1986-09-11,1.88,1.88,1.88,1.88,400,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,502.32366133533,0.0,1.0
1986-09-12,1.88,1.88,1.88,1.88,600,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,753.485492002994,0.0,1.0
1986-09-15,2.25,2.25,1.88,1.88,300,1.79167351505507,1.79167351505507,1.49704275924601,1.49704275924601,376.742746001496,0.0,1.0
1986-09-16,2.0,2.0,2.0,2.0,500,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,627.904576669161,0.0,1.0
1986-09-17,2.0,2.0,2.0,2.0,0,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,0,0.0,1.0
1986-09-18,2.25,2.25,2.25,2.25,400,1.79167351505507,1.79167351505507,1.79167351505507,1.79167351505507,502.323661335328,0.0,1.0
1986-09-19,2.25,2.5,2.12,2.25,5000,1.79167351505507,1.99074835006119,1.68815460085189,1.79167351505507,6279.0457666916,0.0,1.0
1986-09-22,2.5,2.5,2.5,2.5,500,1.99074835006119,1.99074835006119,1.99074835006119,1.99074835006119,627.90457666916,0.0,1.0
1986-09-23,2.5,2.5,2.5,2.5,0,1.99074835006119,1.99074835006119,1.99074835006119,1.99074835006119,0,0.0,1.0
1986-09-24,2.5,2.5,2.5,2.5,1700,1.99074835006119,1.99074835006119,1.99074835006119,1.99074835006119,2134.87556067514,0.0,1.0
1986-09-25,2.0,2.12,2.0,2.12,8400,1.59259868004895,1.68815460085189,1.59259868004895,1.68815460085189,10548.7968880419,0.0,1.0
1986-09-26,2.25,2.25,2.25,2.25,100,1.79167351505507,1.79167351505507,1.79167351505507,1.79167351505507,125.580915333832,0.0,1.0
1986-09-29,2.0,2.0,2.0,2.0,1000,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,1255.80915333832,0.0,1.0
1986-09-30,2.0,2.0,2.0,2.0,0,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,0,0.0,1.0
1986-10-01,2.0,2.0,2.0,2.0,0,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,0,0.0,1.0
1986-10-02,2.0,2.0,2.0,2.0,1000,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,1255.80915333832,0.0,1.0
1986-10-03,2.0,2.0,2.0,2.0,0,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,0,0.0,1.0
1986-10-06,2.0,2.0,1.75,2.0,10500,1.59259868004895,1.59259868004895,1.39352384504283,1.59259868004895,13185.9961100524,0.0,1.0
1986-10-07,2.12,2.12,1.75,2.0,4000,1.68815460085189,1.68815460085189,1.39352384504283,1.59259868004895,5023.23661335328,0.0,1.0
1986-10-08,2.12,2.12,2.12,2.12,0,1.68815460085189,1.68815460085189,1.68815460085189,1.68815460085189,0,0.0,1.0
1986-10-09,2.12,2.12,2.12,2.12,0,1.68815460085189,1.68815460085189,1.68815460085189,1.68815460085189,0,0.0,1.0
1986-10-10,1.75,2.0,1.75,2.0,7000,1.39352384504283,1.59259868004895,1.39352384504283,1.59259868004895,8790.66407336826,0.0,1.0
1986-10-13,1.75,1.75,1.75,1.75,0,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,0,0.0,1.0
1986-10-14,2.12,2.12,2.06,2.06,2500,1.68815460085189,1.68815460085189,1.64037664045042,1.64037664045042,3139.5228833458,0.0,1.0
1986-10-15,2.12,2.12,2.12,2.12,0,1.68815460085189,1.68815460085189,1.68815460085189,1.68815460085189,0,0.0,1.0
1986-10-16,2.25,2.25,2.25,2.25,1500,1.79167351505507,1.79167351505507,1.79167351505507,1.79167351505507,1883.71373000748,0.0,1.0
1986-10-17,2.25,2.25,2.25,2.25,0,1.79167351505507,1.79167351505507,1.79167351505507,1.79167351505507,0,0.0,1.0
1986-10-20,2.25,2.25,2.25,2.25,0,1.79167351505507,1.79167351505507,1.79167351505507,1.79167351505507,0,0.0,1.0
1986-10-21,2.0,2.0,1.81,2.0,5400,1.59259868004895,1.59259868004895,1.4413018054443,1.59259868004895,6781.36942802694,0.0,1.0
1986-10-22,1.88,1.88,1.88,1.88,500,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,627.904576669162,0.0,1.0
1986-10-23,1.88,2.25,1.88,1.88,3100,1.49704275924601,1.79167351505507,1.49704275924601,1.49704275924601,3893.0083753488,0.0,1.0
1986-10-24,2.25,2.25,1.75,1.88,2700,1.79167351505507,1.79167351505507,1.39352384504283,1.49704275924601,3390.68471401347,0.0,1.0
1986-10-27,2.25,2.25,2.25,2.25,0,1.79167351505507,1.79167351505507,1.79167351505507,1.79167351505507,0,0.0,1.0
1986-10-28,2.25,2.25,2.25,2.25,0,1.79167351505507,1.79167351505507,1.79167351505507,1.79167351505507,0,0.0,1.0
1986-10-29,1.88,2.12,1.88,2.12,3500,1.49704275924601,1.68815460085189,1.49704275924601,1.68815460085189,4395.33203668413,0.0,1.0
1986-10-30,2.12,2.12,2.12,2.12,400,1.68815460085189,1.68815460085189,1.68815460085189,1.68815460085189,502.323661335328,0.0,1.0
1986-10-31,2.12,2.12,2.12,2.12,100,1.68815460085189,1.68815460085189,1.68815460085189,1.68815460085189,125.580915333832,0.0,1.0
1986-11-03,1.88,2.12,1.88,2.12,1400,1.49704275924601,1.68815460085189,1.49704275924601,1.68815460085189,1758.13281467365,0.0,1.0
1986-11-04,1.88,1.88,1.88,1.88,0,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,0,0.0,1.0
1986-11-05,1.88,1.88,1.88,1.88,0,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,0,0.0,1.0
1986-11-06,1.88,1.88,1.88,1.88,300,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,376.742746001497,0.0,1.0
1986-11-07,1.88,1.88,1.88,1.88,1300,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,1632.55189933982,0.0,1.0
1986-11-10,1.88,1.88,1.88,1.88,0,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,0,0.0,1.0
1986-11-11,1.88,1.88,1.88,1.88,500,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,627.904576669162,0.0,1.0
1986-11-12,1.75,1.75,1.75,1.75,200,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,251.161830667664,0.0,1.0
1986-11-13,1.88,2.0,1.75,1.75,8700,1.49704275924601,1.59259868004895,1.39352384504283,1.39352384504283,10925.5396340434,0.0,1.0
1986-11-14,1.75,1.75,1.75,1.75,2000,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,2511.61830667664,0.0,1.0
1986-11-17,1.75,1.75,1.75,1.75,500,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,627.904576669161,0.0,1.0
1986-11-18,1.88,1.88,1.75,1.75,1800,1.49704275924601,1.49704275924601,1.39352384504283,1.39352384504283,2260.45647600898,0.0,1.0
1986-11-19,1.88,1.88,1.75,1.88,4300,1.49704275924601,1.49704275924601,1.39352384504283,1.49704275924601,5399.97935935479,0.0,1.0
1986-11-20,1.75,1.75,1.75,1.75,700,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,879.066407336826,0.0,1.0
1986-11-21,1.75,1.75,1.75,1.75,1300,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,1632.55189933982,0.0,1.0
1986-11-24,1.75,1.75,1.75,1.75,0,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,0,0.0,1.0
1986-11-25,1.75,1.75,1.63,1.75,4400,1.39352384504283,1.39352384504283,1.29796792423989,1.39352384504283,5525.56027468862,0.0,1.0
1986-11-26,1.75,1.88,1.5,1.75,9600,1.39352384504283,1.49704275924601,1.19444901003671,1.39352384504283,12055.7678720479,0.0,1.0
1986-11-28,1.37,1.37,1.37,1.37,1000,1.09093009583353,1.09093009583353,1.09093009583353,1.09093009583353,1255.80915333832,0.0,1.0
1986-12-01,1.63,1.63,1.37,1.37,1500,1.29796792423989,1.29796792423989,1.09093009583353,1.09093009583353,1883.71373000749,0.0,1.0
1986-12-02,1.62,1.62,1.62,1.62,0,1.29000493083965,1.29000493083965,1.29000493083965,1.29000493083965,0,0.0,1.0
1986-12-03,1.37,1.37,1.37,1.37,1500,1.09093009583353,1.09093009583353,1.09093009583353,1.09093009583353,1883.71373000748,0.0,1.0
1986-12-04,1.5,1.75,1.5,1.5,3500,1.19444901003671,1.39352384504283,1.19444901003671,1.19444901003671,4395.33203668413,0.0,1.0
1986-12-05,1.5,1.5,1.5,1.5,0,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,0,0.0,1.0
1986-12-08,2.12,2.12,1.63,1.63,7600,1.68815460085189,1.68815460085189,1.29796792423989,1.29796792423989,9544.14956537122,0.0,1.0
1986-12-09,2.12,2.12,1.75,2.12,3700,1.68815460085189,1.68815460085189,1.39352384504283,1.68815460085189,4646.49386735178,0.0,1.0
1986-12-10,1.88,2.12,1.88,2.12,5500,1.49704275924601,1.68815460085189,1.49704275924601,1.68815460085189,6906.95034336078,0.0,1.0
1986-12-11,1.63,2.0,1.63,1.88,11500,1.29796792423989,1.59259868004895,1.29796792423989,1.49704275924601,14441.8052633907,0.0,1.0
1986-12-12,1.81,1.88,1.81,1.81,3000,1.4413018054443,1.49704275924601,1.4413018054443,1.4413018054443,3767.42746001496,0.0,1.0
1986-12-15,1.75,1.88,1.75,1.81,1100,1.39352384504283,1.49704275924601,1.39352384504283,1.4413018054443,1381.39006867215,0.0,1.0
1986-12-16,1.75,1.88,1.75,1.75,300,1.39352384504283,1.49704275924601,1.39352384504283,1.39352384504283,376.742746001497,0.0,1.0
1986-12-17,2.25,2.25,1.88,1.88,7300,1.79167351505507,1.79167351505507,1.49704275924601,1.49704275924601,9167.40681936974,0.0,1.0
1986-12-18,2.25,2.5,2.0,2.25,14700,1.79167351505507,1.99074835006119,1.59259868004895,1.79167351505507,18460.3945540733,0.0,1.0
1986-12-19,2.0,2.25,2.0,2.25,6700,1.59259868004895,1.79167351505507,1.59259868004895,1.79167351505507,8413.92132736675,0.0,1.0
1986-12-22,2.0,2.25,2.0,2.0,6700,1.59259868004895,1.79167351505507,1.59259868004895,1.59259868004895,8413.92132736675,0.0,1.0
1986-12-23,2.38,2.38,2.0,2.0,3700,1.89519242925825,1.89519242925825,1.59259868004895,1.59259868004895,4646.49386735179,0.0,1.0
1986-12-24,2.0,2.38,2.0,2.38,3900,1.59259868004895,1.89519242925825,1.59259868004895,1.89519242925825,4897.65569801945,0.0,1.0
1986-12-26,2.25,2.25,2.0,2.0,11000,1.79167351505507,1.79167351505507,1.59259868004895,1.59259868004895,13813.9006867215,0.0,1.0
1986-12-29,2.38,2.38,2.38,2.38,2000,1.89519242925825,1.89519242925825,1.89519242925825,1.89519242925825,2511.61830667664,0.0,1.0
1986-12-30,2.25,2.38,2.0,2.38,12800,1.79167351505507,1.89519242925825,1.59259868004895,1.89519242925825,16074.3571627305,0.0,1.0
1986-12-31,2.0,2.25,2.0,2.25,29300,1.59259868004895,1.79167351505507,1.59259868004895,1.79167351505507,36795.2081928128,0.0,1.0
1987-01-02,1.75,2.25,1.75,2.0,4500,1.39352384504283,1.79167351505507,1.39352384504283,1.59259868004895,5651.14119002245,0.0,1.0
1987-01-05,2.12,2.12,1.75,1.75,4300,1.68815460085189,1.68815460085189,1.39352384504283,1.39352384504283,5399.97935935477,0.0,1.0
1987-01-06,1.75,1.88,1.75,1.88,2000,1.39352384504283,1.49704275924601,1.39352384504283,1.49704275924601,2511.61830667664,0.0,1.0
1987-01-07,1.94,1.94,1.94,1.94,1000,1.54482071964748,1.54482071964748,1.54482071964748,1.54482071964748,1255.80915333832,0.0,1.0
1987-01-08,2.12,2.12,1.75,1.94,1600,1.68815460085189,1.68815460085189,1.39352384504283,1.54482071964748,2009.29464534131,0.0,1.0
1987-01-09,2.12,2.12,2.12,2.12,0,1.68815460085189,1.68815460085189,1.68815460085189,1.68815460085189,0,0.0,1.0
1987-01-12,2.12,2.12,2.12,2.12,0,1.68815460085189,1.68815460085189,1.68815460085189,1.68815460085189,0,0.0,1.0
1987-01-13,2.0,2.0,2.0,2.0,2000,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,2511.61830667664,0.0,1.0
1987-01-14,2.12,2.12,1.88,2.0,7400,1.68815460085189,1.68815460085189,1.49704275924601,1.59259868004895,9292.98773470356,0.0,1.0
1987-01-15,2.12,2.12,2.12,2.12,0,1.68815460085189,1.68815460085189,1.68815460085189,1.68815460085189,0,0.0,1.0
1987-01-16,2.12,2.12,2.0,2.12,1100,1.68815460085189,1.68815460085189,1.59259868004895,1.68815460085189,1381.39006867215,0.0,1.0
1987-01-19,2.12,2.12,2.0,2.12,1100,1.68815460085189,1.68815460085189,1.59259868004895,1.68815460085189,1381.39006867215,0.0,1.0
1987-01-20,2.12,2.12,2.12,2.12,0,1.68815460085189,1.68815460085189,1.68815460085189,1.68815460085189,0,0.0,1.0
1987-01-21,1.88,1.88,1.88,1.88,300,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,376.742746001497,0.0,1.0
1987-01-22,1.88,2.0,1.88,1.88,4600,1.49704275924601,1.59259868004895,1.49704275924601,1.49704275924601,5776.72210535629,0.0,1.0
1987-01-23,1.75,2.0,1.75,1.88,1600,1.39352384504283,1.59259868004895,1.39352384504283,1.49704275924601,2009.29464534132,0.0,1.0
1987-01-26,2.0,2.0,1.75,1.75,3300,1.59259868004895,1.59259868004895,1.39352384504283,1.39352384504283,4144.17020601646,0.0,1.0
1987-01-27,2.0,2.0,2.0,2.0,200,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,251.161830667664,0.0,1.0
1987-01-28,1.88,1.88,1.5,1.88,8500,1.49704275924601,1.49704275924601,1.19444901003671,1.49704275924601,10674.3778033758,0.0,1.0
1987-01-29,1.88,1.88,1.88,1.88,2000,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,2511.61830667665,0.0,1.0
1987-01-30,1.88,1.88,1.88,1.88,1000,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,1255.80915333832,0.0,1.0
1987-02-02,1.88,1.88,1.88,1.88,0,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,0,0.0,1.0
1987-02-03,1.63,1.63,1.63,1.63,400,1.29796792423989,1.29796792423989,1.29796792423989,1.29796792423989,502.32366133533,0.0,1.0
1987-02-04,1.88,1.88,1.63,1.63,3400,1.49704275924601,1.49704275924601,1.29796792423989,1.29796792423989,4269.7511213503,0.0,1.0
1987-02-05,1.88,1.88,1.88,1.88,100,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,125.580915333832,0.0,1.0
1987-02-06,1.88,1.88,1.88,1.88,0,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,0,0.0,1.0
1987-02-09,1.88,1.88,1.88,1.88,0,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,0,0.0,1.0
1987-02-10,2.0,2.0,2.0,2.0,200,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,251.161830667664,0.0,1.0
1987-02-11,2.0,2.0,2.0,2.0,0,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,0,0.0,1.0
1987-02-12,1.88,1.88,1.63,1.88,9000,1.49704275924601,1.49704275924601,1.29796792423989,1.49704275924601,11302.2823800449,0.0,1.0
1987-02-13,1.88,1.88,1.88,1.88,0,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,0,0.0,1.0
1987-02-17,1.88,1.88,1.88,1.88,0,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,0,0.0,1.0
1987-02-18,1.88,1.88,1.88,1.88,0,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,0,0.0,1.0
1987-02-19,1.88,1.88,1.63,1.88,3400,1.49704275924601,1.49704275924601,1.29796792423989,1.49704275924601,4269.7511213503,0.0,1.0
1987-02-20,1.63,1.88,1.63,1.88,1200,1.29796792423989,1.49704275924601,1.29796792423989,1.49704275924601,1506.97098400599,0.0,1.0
1987-02-23,1.88,1.88,1.63,1.63,2000,1.49704275924601,1.49704275924601,1.29796792423989,1.29796792423989,2511.61830667665,0.0,1.0
1987-02-24,1.88,1.88,1.63,1.88,1700,1.49704275924601,1.49704275924601,1.29796792423989,1.49704275924601,2134.87556067515,0.0,1.0
1987-02-25,1.88,1.88,1.63,1.88,1300,1.49704275924601,1.49704275924601,1.29796792423989,1.49704275924601,1632.55189933982,0.0,1.0
1987-02-26,1.63,1.75,1.63,1.75,4500,1.29796792423989,1.39352384504283,1.29796792423989,1.39352384504283,5651.14119002246,0.0,1.0
1987-02-27,1.75,1.88,1.75,1.75,5600,1.39352384504283,1.49704275924601,1.39352384504283,1.39352384504283,7032.53125869461,0.0,1.0
1987-03-02,1.88,1.88,1.88,1.88,8000,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,10046.4732267066,0.0,1.0
1987-03-03,2.06,2.06,2.06,2.06,5000,1.64037664045042,1.64037664045042,1.64037664045042,1.64037664045042,6279.0457666916,0.0,1.0
1987-03-04,2.06,2.06,2.06,2.06,0,1.64037664045042,1.64037664045042,1.64037664045042,1.64037664045042,0,0.0,1.0
1987-03-05,1.75,1.75,1.75,1.75,500,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,627.904576669161,0.0,1.0
1987-03-06,1.75,1.75,1.75,1.75,0,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,0,0.0,1.0
1987-03-09,1.88,2.12,1.88,1.88,3900,1.49704275924601,1.68815460085189,1.49704275924601,1.49704275924601,4897.65569801946,0.0,1.0
1987-03-10,1.88,1.88,1.88,1.88,0,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,0,0.0,1.0
1987-03-11,2.0,2.12,2.0,2.0,1000,1.59259868004895,1.68815460085189,1.59259868004895,1.59259868004895,1255.80915333832,0.0,1.0
1987-03-12,2.0,2.0,2.0,2.0,0,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,0,0.0,1.0
1987-03-13,2.0,2.0,2.0,2.0,0,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,0,0.0,1.0
1987-03-16,2.25,2.25,2.0,2.0,5100,1.79167351505507,1.79167351505507,1.59259868004895,1.59259868004895,6404.62668202543,0.0,1.0
1987-03-17,2.38,2.38,2.38,2.38,1100,1.89519242925825,1.89519242925825,1.89519242925825,1.89519242925825,1381.39006867215,0.0,1.0
1987-03-18,2.12,2.12,2.12,2.12,600,1.68815460085189,1.68815460085189,1.68815460085189,1.68815460085189,753.485492002991,0.0,1.0
1987-03-19,2.12,2.12,2.12,2.12,0,1.68815460085189,1.68815460085189,1.68815460085189,1.68815460085189,0,0.0,1.0
1987-03-20,2.12,2.12,2.12,2.12,0,1.68815460085189,1.68815460085189,1.68815460085189,1.68815460085189,0,0.0,1.0
1987-03-23,2.12,2.62,2.12,2.12,700,1.68815460085189,2.08630427086412,1.68815460085189,1.68815460085189,879.066407336823,0.0,1.0
1987-03-24,2.5,2.5,2.25,2.25,4200,1.99074835006119,1.99074835006119,1.79167351505507,1.79167351505507,5274.39844402094,0.0,1.0
1987-03-25,2.25,2.62,2.25,2.5,1000,1.79167351505507,2.08630427086412,1.79167351505507,1.99074835006119,1255.80915333832,0.0,1.0
1987-03-26,3.0,3.0,2.62,2.62,4100,2.38889802007342,2.38889802007342,2.08630427086412,2.08630427086412,5148.81752868713,0.0,1.0
1987-03-27,3.0,3.38,2.75,3.0,5700,2.38889802007342,2.69149176928272,2.1898231850673,2.38889802007342,7158.11217402845,0.0,1.0
1987-03-30,2.87,3.25,2.87,3.0,1000,2.28537910587024,2.58797285507954,2.28537910587024,2.38889802007342,1255.80915333832,0.0,1.0
1987-03-31,3.0,3.13,2.75,2.87,4000,2.38889802007342,2.4924169342766,2.1898231850673,2.28537910587024,5023.2366133533,0.0,1.0
1987-04-01,3.0,3.0,3.0,3.0,0,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,0,0.0,1.0
1987-04-02,3.0,3.0,3.0,3.0,0,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,0,0.0,1.0
1987-04-03,3.25,3.25,2.87,3.0,18100,2.58797285507954,2.58797285507954,2.28537910587024,2.38889802007342,22730.1456754237,0.0,1.0
1987-04-06,3.13,3.13,3.0,3.13,11100,2.4924169342766,2.4924169342766,2.38889802007342,2.4924169342766,13939.4816020554,0.0,1.0
1987-04-07,3.0,3.0,3.0,3.0,1500,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,1883.71373000749,0.0,1.0
1987-04-08,3.0,3.13,3.0,3.0,7200,2.38889802007342,2.4924169342766,2.38889802007342,2.38889802007342,9041.82590403593,0.0,1.0
1987-04-09,3.25,3.25,3.0,3.0,12600,2.58797285507954,2.58797285507954,2.38889802007342,2.38889802007342,15823.1953320629,0.0,1.0
1987-04-10,3.25,3.25,3.13,3.25,7100,2.58797285507954,2.58797285507954,2.4924169342766,2.58797285507954,8916.2449887021,0.0,1.0
1987-04-13,3.25,3.25,3.13,3.25,4500,2.58797285507954,2.58797285507954,2.4924169342766,2.58797285507954,5651.14119002245,0.0,1.0
1987-04-14,3.13,3.25,3.13,3.25,2400,2.4924169342766,2.58797285507954,2.4924169342766,2.58797285507954,3013.94196801198,0.0,1.0
1987-04-15,3.25,3.25,3.0,3.13,2600,2.58797285507954,2.58797285507954,2.38889802007342,2.4924169342766,3265.10379867964,0.0,1.0
1987-04-16,3.13,3.13,3.0,3.13,3000,2.4924169342766,2.4924169342766,2.38889802007342,2.4924169342766,3767.42746001497,0.0,1.0
1987-04-20,3.0,3.25,3.0,3.13,5300,2.38889802007342,2.58797285507954,2.38889802007342,2.4924169342766,6655.78851269312,0.0,1.0
1987-04-21,3.13,3.13,3.0,3.0,5000,2.4924169342766,2.4924169342766,2.38889802007342,2.38889802007342,6279.04576669162,0.0,1.0
1987-04-22,3.13,3.13,3.0,3.13,11300,2.4924169342766,2.4924169342766,2.38889802007342,2.4924169342766,14190.6434327231,0.0,1.0
1987-04-23,2.87,3.13,2.87,3.13,1300,2.28537910587024,2.4924169342766,2.28537910587024,2.4924169342766,1632.55189933982,0.0,1.0
1987-04-24,2.75,3.13,2.75,2.87,4400,2.1898231850673,2.4924169342766,2.1898231850673,2.28537910587024,5525.56027468863,0.0,1.0
1987-04-27,3.13,3.13,2.75,2.75,1900,2.4924169342766,2.4924169342766,2.1898231850673,2.1898231850673,2386.03739134282,0.0,1.0
1987-04-28,3.13,3.13,2.75,3.13,3400,2.4924169342766,2.4924169342766,2.1898231850673,2.4924169342766,4269.7511213503,0.0,1.0
1987-04-29,3.12,3.12,3.12,3.12,0,2.48445394087636,2.48445394087636,2.48445394087636,2.48445394087636,0,0.0,1.0
1987-04-30,3.13,3.13,3.13,3.13,300,2.4924169342766,2.4924169342766,2.4924169342766,2.4924169342766,376.742746001497,0.0,1.0
1987-05-01,2.75,3.13,2.75,3.13,1200,2.1898231850673,2.4924169342766,2.1898231850673,2.4924169342766,1506.97098400599,0.0,1.0
1987-05-04,3.25,3.25,2.75,2.75,4300,2.58797285507954,2.58797285507954,2.1898231850673,2.1898231850673,5399.97935935479,0.0,1.0
1987-05-05,3.25,3.25,2.75,3.25,1600,2.58797285507954,2.58797285507954,2.1898231850673,2.58797285507954,2009.29464534132,0.0,1.0
1987-05-06,3.13,3.13,2.75,3.13,3400,2.4924169342766,2.4924169342766,2.1898231850673,2.4924169342766,4269.7511213503,0.0,1.0
1987-05-07,3.38,3.38,2.87,3.13,3300,2.69149176928272,2.69149176928272,2.28537910587024,2.4924169342766,4144.17020601647,0.0,1.0
1987-05-08,3.38,3.38,2.87,3.38,3200,2.69149176928272,2.69149176928272,2.28537910587024,2.69149176928272,4018.58929068264,0.0,1.0
1987-05-11,3.38,3.38,3.38,3.38,500,2.69149176928272,2.69149176928272,2.69149176928272,2.69149176928272,627.904576669162,0.0,1.0
1987-05-12,3.5,3.5,3.38,3.38,4000,2.78704769008566,2.78704769008566,2.69149176928272,2.69149176928272,5023.23661335329,0.0,1.0
1987-05-13,3.5,3.5,3.5,3.5,0,2.78704769008566,2.78704769008566,2.78704769008566,2.78704769008566,0,0.0,1.0
1987-05-14,3.0,3.0,3.0,3.0,500,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,627.904576669162,0.0,1.0
1987-05-15,3.0,3.25,3.0,3.0,6000,2.38889802007342,2.58797285507954,2.38889802007342,2.38889802007342,7534.85492002994,0.0,1.0
1987-05-18,3.0,3.0,3.0,3.0,1000,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,1255.80915333832,0.0,1.0
1987-05-19,3.25,3.38,3.0,3.0,7100,2.58797285507954,2.69149176928272,2.38889802007342,2.38889802007342,8916.2449887021,0.0,1.0
1987-05-20,3.13,3.13,3.0,3.13,6000,2.4924169342766,2.4924169342766,2.38889802007342,2.4924169342766,7534.85492002995,0.0,1.0
1987-05-21,3.0,3.25,3.0,3.13,4500,2.38889802007342,2.58797285507954,2.38889802007342,2.4924169342766,5651.14119002246,0.0,1.0
1987-05-22,3.0,3.0,3.0,3.0,0,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,0,0.0,1.0
1987-05-26,3.0,3.38,3.0,3.0,1200,2.38889802007342,2.69149176928272,2.38889802007342,2.38889802007342,1506.97098400599,0.0,1.0
1987-05-27,3.13,3.13,3.0,3.0,1200,2.4924169342766,2.4924169342766,2.38889802007342,2.38889802007342,1506.97098400599,0.0,1.0
1987-05-28,3.0,3.38,3.0,3.13,10500,2.38889802007342,2.69149176928272,2.38889802007342,2.4924169342766,13185.9961100524,0.0,1.0
1987-05-29,3.0,3.13,3.0,3.0,7000,2.38889802007342,2.4924169342766,2.38889802007342,2.38889802007342,8790.66407336827,0.0,1.0
1987-06-01,3.0,3.0,3.0,3.0,2000,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,2511.61830667665,0.0,1.0
1987-06-02,3.0,3.25,3.0,3.0,400,2.38889802007342,2.58797285507954,2.38889802007342,2.38889802007342,502.32366133533,0.0,1.0
1987-06-03,3.38,3.38,3.38,3.38,500,2.69149176928272,2.69149176928272,2.69149176928272,2.69149176928272,627.904576669162,0.0,1.0
1987-06-04,3.0,3.0,3.0,3.0,400,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,502.32366133533,0.0,1.0
1987-06-05,3.38,3.38,3.38,3.38,500,2.69149176928272,2.69149176928272,2.69149176928272,2.69149176928272,627.904576669162,0.0,1.0
1987-06-08,3.38,3.38,3.38,3.38,900,2.69149176928272,2.69149176928272,2.69149176928272,2.69149176928272,1130.22823800449,0.0,1.0
1987-06-09,3.0,3.0,3.0,3.0,300,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,376.742746001497,0.0,1.0
1987-06-10,3.0,3.0,3.0,3.0,0,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,0,0.0,1.0
1987-06-11,3.0,3.0,3.0,3.0,0,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,0,0.0,1.0
1987-06-12,3.0,3.38,3.0,3.0,6400,2.38889802007342,2.69149176928272,2.38889802007342,2.38889802007342,8037.17858136527,0.0,1.0
1987-06-15,3.25,3.25,3.25,3.25,700,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,879.066407336826,0.0,1.0
1987-06-16,3.0,3.0,3.0,3.0,500,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,627.904576669162,0.0,1.0
1987-06-17,3.0,3.0,3.0,3.0,2000,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,2511.61830667665,0.0,1.0
1987-06-18,3.25,3.25,3.13,3.13,10600,2.58797285507954,2.58797285507954,2.4924169342766,2.4924169342766,13311.5770253862,0.0,1.0
1987-06-19,3.25,3.25,3.25,3.25,10200,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,12809.2533640509,0.0,1.0
1987-06-22,3.25,3.25,3.25,3.25,0,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,0,0.0,1.0
1987-06-23,3.0,3.0,3.0,3.0,1500,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,1883.71373000749,0.0,1.0
1987-06-24,3.25,3.25,3.25,3.25,500,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,627.904576669162,0.0,1.0
1987-06-25,3.25,3.25,3.25,3.25,700,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,879.066407336826,0.0,1.0
1987-06-26,3.0,3.0,3.0,3.0,1000,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,1255.80915333832,0.0,1.0
1987-06-29,3.0,3.0,3.0,3.0,1500,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,1883.71373000749,0.0,1.0
1987-06-30,3.25,3.25,3.25,3.25,200,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,251.161830667665,0.0,1.0
1987-07-01,3.0,3.0,3.0,3.0,4600,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,5776.72210535629,0.0,1.0
1987-07-02,3.38,3.38,3.38,3.38,200,2.69149176928272,2.69149176928272,2.69149176928272,2.69149176928272,251.161830667665,0.0,1.0
1987-07-06,3.0,3.13,3.0,3.13,2800,2.38889802007342,2.4924169342766,2.38889802007342,2.4924169342766,3516.26562934731,0.0,1.0
1987-07-07,3.0,3.38,3.0,3.0,17500,2.38889802007342,2.69149176928272,2.38889802007342,2.38889802007342,21976.6601834207,0.0,1.0
1987-07-08,3.38,3.5,3.0,3.0,12900,2.69149176928272,2.78704769008566,2.38889802007342,2.38889802007342,16199.9380780644,0.0,1.0
1987-07-09,3.62,3.62,3.25,3.38,5000,2.8826036108886,2.8826036108886,2.58797285507954,2.69149176928272,6279.04576669161,0.0,1.0
1987-07-10,3.38,3.5,3.25,3.5,1900,2.69149176928272,2.78704769008566,2.58797285507954,2.78704769008566,2386.03739134282,0.0,1.0
1987-07-13,3.62,3.75,3.5,3.5,5400,2.8826036108886,2.98612252509178,2.78704769008566,2.78704769008566,6781.36942802693,0.0,1.0
1987-07-14,3.75,3.75,3.75,3.75,1100,2.98612252509178,2.98612252509178,2.98612252509178,2.98612252509178,1381.39006867215,0.0,1.0
1987-07-15,3.5,3.75,3.5,3.75,7500,2.78704769008566,2.98612252509178,2.78704769008566,2.98612252509178,9418.56865003742,0.0,1.0
1987-07-16,4.5,4.5,3.5,3.5,19200,3.58334703011013,3.58334703011013,2.78704769008566,2.78704769008566,24111.5357440958,0.0,1.0
1987-07-17,5.0,5.5,4.25,4.5,39100,3.98149670012237,4.37964637013461,3.38427219510401,3.58334703011013,49102.1378955284,0.0,1.0
1987-07-20,4.75,5.25,4.75,5.0,5200,3.78242186511625,4.18057153512849,3.78242186511625,3.98149670012237,6530.20759735928,0.0,1.0
1987-07-21,4.75,5.0,4.75,4.75,1000,3.78242186511625,3.98149670012237,3.78242186511625,3.78242186511625,1255.80915333832,0.0,1.0
1987-07-22,4.75,5.25,4.75,4.75,4200,3.78242186511625,4.18057153512849,3.78242186511625,3.78242186511625,5274.39844402096,0.0,1.0
1987-07-23,4.75,5.25,4.75,4.75,11700,3.78242186511625,4.18057153512849,3.78242186511625,3.78242186511625,14692.9670940584,0.0,1.0
1987-07-24,4.75,5.0,4.75,4.75,3200,3.78242186511625,3.98149670012237,3.78242186511625,3.78242186511625,4018.58929068263,0.0,1.0
1987-07-27,4.88,4.88,4.5,4.75,4300,3.88594077931943,3.88594077931943,3.58334703011013,3.78242186511625,5399.97935935479,0.0,1.0
1987-07-28,4.5,4.5,4.5,4.5,200,3.58334703011013,3.58334703011013,3.58334703011013,3.58334703011013,251.161830667665,0.0,1.0
1987-07-29,4.75,5.0,4.5,4.5,1600,3.78242186511625,3.98149670012237,3.58334703011013,3.58334703011013,2009.29464534132,0.0,1.0
1987-07-30,4.75,4.75,4.75,4.75,0,3.78242186511625,3.78242186511625,3.78242186511625,3.78242186511625,0,0.0,1.0
1987-07-31,4.5,4.5,4.5,4.5,500,3.58334703011013,3.58334703011013,3.58334703011013,3.58334703011013,627.904576669162,0.0,1.0
1987-08-03,4.88,4.94,4.5,4.5,5900,3.88594077931943,3.9337187397209,3.58334703011013,3.58334703011013,7409.27400469611,0.0,1.0
1987-08-04,5.0,5.0,4.63,4.88,2200,3.98149670012237,3.98149670012237,3.68686594431331,3.88594077931943,2762.78013734431,0.0,1.0
1987-08-05,5.0,5.0,5.0,5.0,2000,3.98149670012237,3.98149670012237,3.98149670012237,3.98149670012237,2511.61830667665,0.0,1.0
1987-08-06,5.0,5.0,5.0,5.0,200,3.98149670012237,3.98149670012237,3.98149670012237,3.98149670012237,251.161830667665,0.0,1.0
1987-08-07,5.0,5.0,5.0,5.0,100,3.98149670012237,3.98149670012237,3.98149670012237,3.98149670012237,125.580915333832,0.0,1.0
1987-08-10,5.25,5.25,5.0,5.0,7400,4.18057153512849,4.18057153512849,3.98149670012237,3.98149670012237,9292.98773470359,0.0,1.0
1987-08-11,5.0,5.5,4.88,5.25,3300,3.98149670012237,4.37964637013461,3.88594077931943,4.18057153512849,4144.17020601647,0.0,1.0
1987-08-12,5.38,5.38,5.38,5.38,2000,4.28409044933167,4.28409044933167,4.28409044933167,4.28409044933167,2511.61830667665,0.0,1.0
1987-08-13,5.5,5.62,5.0,5.38,7600,4.37964637013461,4.47520229093754,3.98149670012237,4.28409044933167,9544.14956537125,0.0,1.0
1987-08-14,5.5,6.0,5.38,5.5,9900,4.37964637013461,4.77779604014684,4.28409044933167,4.37964637013461,12432.5106180494,0.0,1.0
1987-08-17,6.0,6.13,5.5,5.5,12500,4.77779604014684,4.88131495435003,4.37964637013461,4.37964637013461,15697.614416729,0.0,1.0
1987-08-18,6.13,6.13,5.62,6.0,13100,4.88131495435003,4.88131495435003,4.47520229093754,4.77779604014684,16451.099908732,0.0,1.0
1987-08-19,6.75,6.75,5.75,6.13,30300,5.3750205451652,5.3750205451652,4.57872120514073,4.88131495435003,38051.0173461512,0.0,1.0
1987-08-20,7.0,7.5,6.38,6.75,144600,5.57409538017132,5.97224505018356,5.08038978935614,5.3750205451652,181590.003572721,0.0,1.0
1987-08-21,8.0,8.0,6.88,7.0,25300,6.37039472019579,6.37039472019579,5.47853945936838,5.57409538017132,31771.9715794596,0.0,1.0
1987-08-24,8.12,8.25,7.25,8.0,19400,6.46595064099873,6.56946955520191,5.77317021517744,6.37039472019579,24362.6975747635,0.0,1.0
1987-08-25,8.0,8.38,7.88,8.12,19900,6.37039472019579,6.67298846940509,6.27483879939285,6.46595064099873,24990.6021514326,0.0,1.0
1987-08-26,7.75,8.12,7.63,8.0,16100,6.17131988518967,6.46595064099873,6.07576396438674,6.37039472019579,20218.527368747,0.0,1.0
1987-08-27,7.37,7.75,7.25,7.75,28400,5.86872613598037,6.17131988518967,5.77317021517744,6.17131988518967,35664.9799548084,0.0,1.0
1987-08-28,6.75,7.25,6.75,7.25,29600,5.3750205451652,5.77317021517744,5.3750205451652,5.77317021517744,37171.9509388143,0.0,1.0
1987-08-31,6.62,7.0,6.62,6.75,6100,5.27150163096202,5.57409538017132,5.27150163096202,5.3750205451652,7660.43583536377,0.0,1.0
1987-09-01,6.75,6.88,6.75,6.75,5200,5.3750205451652,5.47853945936838,5.3750205451652,5.3750205451652,6530.20759735928,0.0,1.0
1987-09-02,6.62,7.0,6.62,6.75,7200,5.27150163096202,5.57409538017132,5.27150163096202,5.3750205451652,9041.82590403592,0.0,1.0
1987-09-03,6.25,6.88,6.13,6.62,9600,4.97687087515296,5.47853945936838,4.88131495435003,5.27150163096202,12055.7678720479,0.0,1.0
1987-09-04,6.13,6.25,6.13,6.25,2000,4.88131495435003,4.97687087515296,4.88131495435003,4.97687087515296,2511.61830667664,0.0,1.0
1987-09-08,6.0,6.38,6.0,6.13,11700,4.77779604014684,5.08038978935614,4.77779604014684,4.88131495435003,14692.9670940584,0.0,1.0
1987-09-09,6.38,6.38,6.13,6.13,10600,5.08038978935614,5.08038978935614,4.88131495435003,4.88131495435003,13311.5770253862,0.0,1.0
1987-09-10,6.5,6.5,6.13,6.38,8800,5.17594571015908,5.17594571015908,4.88131495435003,5.08038978935614,11051.1205493772,0.0,1.0
1987-09-11,6.62,6.62,6.25,6.5,9000,5.27150163096202,5.27150163096202,4.97687087515296,5.17594571015908,11302.2823800449,0.0,1.0
1987-09-14,6.62,6.75,6.38,6.62,10100,5.27150163096202,5.3750205451652,5.08038978935614,5.27150163096202,12683.6724487171,0.0,1.0
1987-09-15,6.5,6.5,6.25,6.5,4400,5.17594571015908,5.17594571015908,4.97687087515296,5.17594571015908,5525.56027468862,0.0,1.0
1987-09-16,6.62,6.62,6.5,6.5,6300,5.27150163096202,5.27150163096202,5.17594571015908,5.17594571015908,7911.59766603143,0.0,1.0
1987-09-17,7.5,7.5,6.5,6.62,20500,5.97224505018356,5.97224505018356,5.17594571015908,5.27150163096202,25744.0876434356,0.0,1.0
1987-09-18,7.75,7.75,7.25,7.5,3900,6.17131988518967,6.17131988518967,5.77317021517744,5.97224505018356,4897.65569801946,0.0,1.0
1987-09-21,8.0,8.25,7.75,7.75,24500,6.37039472019579,6.56946955520191,6.17131988518967,6.17131988518967,30767.3242567889,0.0,1.0
1987-09-22,7.75,8.0,7.37,8.0,10900,6.17131988518967,6.37039472019579,5.86872613598037,6.37039472019579,13688.3197713877,0.0,1.0
1987-09-23,7.63,7.75,7.37,7.75,2700,6.07576396438674,6.17131988518967,5.86872613598037,6.17131988518967,3390.68471401347,0.0,1.0
1987-09-24,7.75,7.75,7.63,7.63,8200,6.17131988518967,6.17131988518967,6.07576396438674,6.07576396438674,10297.6350573743,0.0,1.0
1987-09-25,8.0,8.0,7.56,7.75,10200,6.37039472019579,6.37039472019579,6.02002301058502,6.17131988518967,12809.2533640509,0.0,1.0
1987-09-28,8.0,8.0,7.5,8.0,5500,6.37039472019579,6.37039472019579,5.97224505018356,6.37039472019579,6906.95034336078,0.0,1.0
1987-09-29,8.0,8.0,7.5,8.0,2300,6.37039472019579,6.37039472019579,5.97224505018356,6.37039472019579,2888.36105267814,0.0,1.0
1987-09-30,7.63,8.0,7.5,8.0,4200,6.07576396438674,6.37039472019579,5.97224505018356,6.37039472019579,5274.39844402095,0.0,1.0
1987-10-01,8.0,8.0,7.63,7.63,14200,6.37039472019579,6.37039472019579,6.07576396438674,6.07576396438674,17832.4899774042,0.0,1.0
1987-10-02,8.0,8.0,7.75,8.0,3000,6.37039472019579,6.37039472019579,6.17131988518967,6.37039472019579,3767.42746001497,0.0,1.0
1987-10-05,8.0,8.0,7.75,8.0,6600,6.37039472019579,6.37039472019579,6.17131988518967,6.37039472019579,8288.34041203293,0.0,1.0
1987-10-06,7.75,8.0,7.75,8.0,7100,6.17131988518967,6.37039472019579,6.17131988518967,6.37039472019579,8916.2449887021,0.0,1.0
1987-10-07,8.0,8.0,7.63,7.75,6200,6.37039472019579,6.37039472019579,6.07576396438674,6.17131988518967,7786.0167506976,0.0,1.0
1987-10-08,7.75,8.0,7.75,8.0,2900,6.17131988518967,6.37039472019579,6.17131988518967,6.37039472019579,3641.84654468114,0.0,1.0
1987-10-09,7.88,8.12,7.5,7.75,43200,6.27483879939285,6.46595064099873,5.97224505018356,6.17131988518967,54250.9554242156,0.0,1.0
1987-10-12,7.75,7.88,7.75,7.88,8700,6.17131988518967,6.27483879939285,6.17131988518967,6.27483879939285,10925.5396340434,0.0,1.0
1987-10-13,7.75,7.75,7.75,7.75,2400,6.17131988518967,6.17131988518967,6.17131988518967,6.17131988518967,3013.94196801198,0.0,1.0
1987-10-14,7.75,7.88,7.5,7.75,9100,6.17131988518967,6.27483879939285,5.97224505018356,6.17131988518967,11427.8632953787,0.0,1.0
1987-10-15,7.88,7.88,7.5,7.75,9200,6.27483879939285,6.27483879939285,5.97224505018356,6.17131988518967,11553.4442107126,0.0,1.0
1987-10-16,7.37,7.63,7.37,7.63,7000,5.86872613598037,6.07576396438674,5.86872613598037,6.07576396438674,8790.66407336827,0.0,1.0
1987-10-19,6.5,7.25,6.5,7.25,22400,5.17594571015908,5.77317021517744,5.17594571015908,5.77317021517744,28130.1250347784,0.0,1.0
1987-10-20,4.75,6.13,4.63,6.13,16900,3.78242186511625,4.88131495435003,3.68686594431331,4.88131495435003,21223.1746914177,0.0,1.0
1987-10-21,5.75,5.75,4.5,4.75,20800,4.57872120514073,4.57872120514073,3.58334703011013,3.78242186511625,26120.8303894371,0.0,1.0
1987-10-22,5.25,5.62,5.0,5.62,22300,4.18057153512849,4.47520229093754,3.98149670012237,4.47520229093754,28004.5441194446,0.0,1.0
1987-10-23,5.12,5.38,5.0,5.25,3500,4.07705262092531,4.28409044933167,3.98149670012237,4.18057153512849,4395.33203668413,0.0,1.0
1987-10-26,5.0,5.0,4.63,5.0,1500,3.98149670012237,3.98149670012237,3.68686594431331,3.98149670012237,1883.71373000748,0.0,1.0
1987-10-27,4.88,5.25,4.75,5.0,9900,3.88594077931943,4.18057153512849,3.78242186511625,3.98149670012237,12432.5106180494,0.0,1.0
1987-10-28,4.63,4.88,4.63,4.88,4900,3.68686594431331,3.88594077931943,3.68686594431331,3.88594077931943,6153.46485135779,0.0,1.0
1987-10-29,4.5,4.5,4.25,4.5,3600,3.58334703011013,3.58334703011013,3.38427219510401,3.58334703011013,4520.91295201797,0.0,1.0
1987-10-30,4.63,4.75,4.25,4.5,4100,3.68686594431331,3.78242186511625,3.38427219510401,3.58334703011013,5148.81752868713,0.0,1.0
1987-11-02,4.88,4.88,4.88,4.88,200,3.88594077931943,3.88594077931943,3.88594077931943,3.88594077931943,251.161830667665,0.0,1.0
1987-11-03,4.25,4.25,4.25,4.25,1000,3.38427219510401,3.38427219510401,3.38427219510401,3.38427219510401,1255.80915333832,0.0,1.0
1987-11-04,4.25,4.75,4.25,4.25,2500,3.38427219510401,3.78242186511625,3.38427219510401,3.38427219510401,3139.52288334581,0.0,1.0
1987-11-05,4.25,4.25,4.25,4.25,0,3.38427219510401,3.38427219510401,3.38427219510401,3.38427219510401,0,0.0,1.0
1987-11-06,4.25,4.63,4.12,4.25,5600,3.38427219510401,3.68686594431331,3.28075328090083,3.38427219510401,7032.53125869462,0.0,1.0
1987-11-09,4.25,4.25,4.0,4.25,4700,3.38427219510401,3.38427219510401,3.1851973600979,3.38427219510401,5902.30302069013,0.0,1.0
1987-11-10,3.88,4.12,3.75,4.12,700,3.08964143929496,3.28075328090083,2.98612252509178,3.28075328090083,879.066407336826,0.0,1.0
1987-11-11,4.0,4.0,3.75,3.88,5000,3.1851973600979,3.1851973600979,2.98612252509178,3.08964143929496,6279.04576669161,0.0,1.0
1987-11-12,4.0,4.25,4.0,4.0,7100,3.1851973600979,3.38427219510401,3.1851973600979,3.1851973600979,8916.24498870208,0.0,1.0
1987-11-13,4.12,4.25,4.0,4.0,3600,3.28075328090083,3.38427219510401,3.1851973600979,3.1851973600979,4520.91295201797,0.0,1.0
1987-11-16,4.12,4.12,4.0,4.12,4000,3.28075328090083,3.28075328090083,3.1851973600979,3.28075328090083,5023.2366133533,0.0,1.0
1987-11-17,3.88,3.88,3.88,3.88,100,3.08964143929496,3.08964143929496,3.08964143929496,3.08964143929496,125.580915333832,0.0,1.0
1987-11-18,3.88,3.88,3.88,3.88,100,3.08964143929496,3.08964143929496,3.08964143929496,3.08964143929496,125.580915333832,0.0,1.0
1987-11-19,3.88,4.12,3.88,3.88,3000,3.08964143929496,3.28075328090083,3.08964143929496,3.08964143929496,3767.42746001497,0.0,1.0
1987-11-20,4.0,4.0,3.69,3.88,12600,3.1851973600979,3.1851973600979,2.93834456469031,3.08964143929496,15823.1953320628,0.0,1.0
1987-11-23,4.25,4.25,3.75,4.0,19200,3.38427219510401,3.38427219510401,2.98612252509178,3.1851973600979,24111.5357440958,0.0,1.0
1987-11-24,4.19,4.37,4.0,4.25,9200,3.33649423470255,3.47982811590695,3.1851973600979,3.38427219510401,11553.4442107126,0.0,1.0
1987-11-25,4.37,4.63,4.12,4.19,21400,3.47982811590695,3.68686594431331,3.28075328090083,3.33649423470255,26874.3158814401,0.0,1.0
1987-11-27,4.37,4.37,4.37,4.37,1500,3.47982811590695,3.47982811590695,3.47982811590695,3.47982811590695,1883.71373000749,0.0,1.0
1987-11-30,4.75,4.75,4.5,4.5,6000,3.78242186511625,3.78242186511625,3.58334703011013,3.58334703011013,7534.85492002994,0.0,1.0
1987-12-01,5.0,5.75,4.5,4.75,15200,3.98149670012237,4.57872120514073,3.58334703011013,3.78242186511625,19088.2991307425,0.0,1.0
1987-12-02,5.5,6.13,5.5,5.5,16500,4.37964637013461,4.88131495435003,4.37964637013461,4.37964637013461,20720.8510300823,0.0,1.0
1987-12-03,5.62,5.87,5.62,5.62,13000,4.47520229093754,4.67427712594366,4.47520229093754,4.47520229093754,16325.5189933982,0.0,1.0
1987-12-04,5.25,5.5,5.25,5.5,5800,4.18057153512849,4.37964637013461,4.18057153512849,4.37964637013461,7283.69308936227,0.0,1.0
1987-12-07,5.25,5.38,5.25,5.25,3100,4.18057153512849,4.28409044933167,4.18057153512849,4.18057153512849,3893.0083753488,0.0,1.0
1987-12-08,5.62,5.62,5.25,5.25,8300,4.47520229093754,4.47520229093754,4.18057153512849,4.18057153512849,10423.2159727081,0.0,1.0
1987-12-09,5.25,5.25,5.25,5.25,1400,4.18057153512849,4.18057153512849,4.18057153512849,4.18057153512849,1758.13281467365,0.0,1.0
1987-12-10,5.38,5.38,5.25,5.25,2500,4.28409044933167,4.28409044933167,4.18057153512849,4.18057153512849,3139.52288334581,0.0,1.0
1987-12-11,5.38,5.75,5.38,5.38,10700,4.28409044933167,4.57872120514073,4.28409044933167,4.28409044933167,13437.1579407201,0.0,1.0
1987-12-14,5.5,5.75,5.5,5.5,4300,4.37964637013461,4.57872120514073,4.37964637013461,4.37964637013461,5399.97935935478,0.0,1.0
1987-12-15,5.5,5.69,5.5,5.5,2900,4.37964637013461,4.53094324473926,4.37964637013461,4.37964637013461,3641.84654468113,0.0,1.0
1987-12-16,5.5,5.5,5.38,5.5,1200,4.37964637013461,4.37964637013461,4.28409044933167,4.37964637013461,1506.97098400599,0.0,1.0
1987-12-17,5.5,5.5,5.5,5.5,0,4.37964637013461,4.37964637013461,4.37964637013461,4.37964637013461,0,0.0,1.0
1987-12-18,5.75,6.0,5.75,5.75,6800,4.57872120514073,4.77779604014684,4.57872120514073,4.57872120514073,8539.50224270059,0.0,1.0
1987-12-21,5.87,6.0,5.87,5.87,800,4.67427712594366,4.77779604014684,4.67427712594366,4.67427712594366,1004.64732267066,0.0,1.0
1987-12-22,5.87,6.0,5.87,5.87,9500,4.67427712594366,4.77779604014684,4.67427712594366,4.67427712594366,11930.1869567141,0.0,1.0
1987-12-23,5.87,5.87,5.87,5.87,200,4.67427712594366,4.67427712594366,4.67427712594366,4.67427712594366,251.161830667665,0.0,1.0
1987-12-24,6.13,6.13,5.87,5.87,1300,4.88131495435003,4.88131495435003,4.67427712594366,4.67427712594366,1632.55189933982,0.0,1.0
1987-12-28,6.13,6.13,6.13,6.13,100,4.88131495435003,4.88131495435003,4.88131495435003,4.88131495435003,125.580915333832,0.0,1.0
1987-12-29,6.25,6.25,5.87,6.13,4400,4.97687087515296,4.97687087515296,4.67427712594366,4.88131495435003,5525.56027468862,0.0,1.0
1987-12-30,6.5,6.75,6.25,6.25,8100,5.17594571015908,5.3750205451652,4.97687087515296,4.97687087515296,10172.0541420404,0.0,1.0
1987-12-31,7.0,7.25,6.62,6.62,22600,5.57409538017132,5.77317021517744,5.27150163096202,5.27150163096202,28381.2868654461,0.0,1.0
1988-01-04,7.12,7.31,7.12,7.12,3100,5.66965130097426,5.8209481755789,5.66965130097426,5.66965130097426,3893.0083753488,0.0,1.0
1988-01-05,7.75,7.75,7.25,7.25,9900,6.17131988518967,6.17131988518967,5.77317021517744,5.77317021517744,12432.5106180494,0.0,1.0
1988-01-06,7.5,7.63,7.5,7.63,5500,5.97224505018356,6.07576396438674,5.97224505018356,6.07576396438674,6906.95034336077,0.0,1.0
1988-01-07,7.5,7.75,7.37,7.5,20300,5.97224505018356,6.17131988518967,5.86872613598037,5.97224505018356,25492.9258127679,0.0,1.0
1988-01-08,7.12,7.37,7.12,7.37,6100,5.66965130097426,5.86872613598037,5.66965130097426,5.86872613598037,7660.43583536376,0.0,1.0
1988-01-11,7.25,7.25,7.0,7.12,6400,5.77317021517744,5.77317021517744,5.57409538017132,5.66965130097426,8037.17858136526,0.0,1.0
1988-01-12,6.62,7.25,6.5,7.25,19200,5.27150163096202,5.77317021517744,5.17594571015908,5.77317021517744,24111.5357440958,0.0,1.0
1988-01-13,6.5,6.5,6.5,6.5,300,5.17594571015908,5.17594571015908,5.17594571015908,5.17594571015908,376.742746001497,0.0,1.0
1988-01-14,6.25,6.5,6.25,6.5,10600,4.97687087515296,5.17594571015908,4.97687087515296,5.17594571015908,13311.5770253862,0.0,1.0
1988-01-15,6.75,6.75,6.75,6.75,1100,5.3750205451652,5.3750205451652,5.3750205451652,5.3750205451652,1381.39006867215,0.0,1.0
1988-01-18,6.5,6.75,6.38,6.75,1700,5.17594571015908,5.3750205451652,5.08038978935614,5.3750205451652,2134.87556067515,0.0,1.0
1988-01-19,6.62,6.62,6.62,6.62,800,5.27150163096202,5.27150163096202,5.27150163096202,5.27150163096202,1004.64732267066,0.0,1.0
1988-01-20,6.25,6.62,6.25,6.62,4400,4.97687087515296,5.27150163096202,4.97687087515296,5.27150163096202,5525.56027468862,0.0,1.0
1988-01-21,6.5,6.5,6.25,6.25,5100,5.17594571015908,5.17594571015908,4.97687087515296,4.97687087515296,6404.62668202545,0.0,1.0
1988-01-22,6.5,6.5,6.25,6.5,4700,5.17594571015908,5.17594571015908,4.97687087515296,5.17594571015908,5902.30302069012,0.0,1.0
1988-01-25,6.5,6.5,6.5,6.5,0,5.17594571015908,5.17594571015908,5.17594571015908,5.17594571015908,0,0.0,1.0
1988-01-26,6.25,6.5,6.25,6.5,700,4.97687087515296,5.17594571015908,4.97687087515296,5.17594571015908,879.066407336827,0.0,1.0
1988-01-27,6.62,6.62,6.38,6.38,7500,5.27150163096202,5.27150163096202,5.08038978935614,5.08038978935614,9418.56865003742,0.0,1.0
1988-01-28,6.5,6.5,6.5,6.5,800,5.17594571015908,5.17594571015908,5.17594571015908,5.17594571015908,1004.64732267066,0.0,1.0
1988-01-29,6.88,6.88,6.88,6.88,600,5.47853945936838,5.47853945936838,5.47853945936838,5.47853945936838,753.485492002994,0.0,1.0
1988-02-01,7.0,7.0,6.81,6.88,5100,5.57409538017132,5.57409538017132,5.42279850556667,5.47853945936838,6404.62668202544,0.0,1.0
1988-02-02,6.88,6.88,6.88,6.88,400,5.47853945936838,5.47853945936838,5.47853945936838,5.47853945936838,502.323661335329,0.0,1.0
1988-02-03,6.5,6.88,6.5,6.88,1700,5.17594571015908,5.47853945936838,5.17594571015908,5.47853945936838,2134.87556067515,0.0,1.0
1988-02-04,6.5,6.5,6.5,6.5,1100,5.17594571015908,5.17594571015908,5.17594571015908,5.17594571015908,1381.39006867216,0.0,1.0
1988-02-05,6.62,6.88,6.62,6.62,2400,5.27150163096202,5.47853945936838,5.27150163096202,5.27150163096202,3013.94196801197,0.0,1.0
1988-02-08,6.75,6.75,6.5,6.62,800,5.3750205451652,5.3750205451652,5.17594571015908,5.27150163096202,1004.64732267066,0.0,1.0
1988-02-09,6.62,6.62,6.62,6.62,1000,5.27150163096202,5.27150163096202,5.27150163096202,5.27150163096202,1255.80915333832,0.0,1.0
1988-02-10,6.88,6.88,6.88,6.88,3000,5.47853945936838,5.47853945936838,5.47853945936838,5.47853945936838,3767.42746001497,0.0,1.0
1988-02-11,6.88,7.0,6.75,6.88,7600,5.47853945936838,5.57409538017132,5.3750205451652,5.47853945936838,9544.14956537126,0.0,1.0
1988-02-12,7.25,7.25,6.88,6.88,2100,5.77317021517744,5.77317021517744,5.47853945936838,5.47853945936838,2637.19922201048,0.0,1.0
1988-02-16,7.5,7.75,7.0,7.25,10000,5.97224505018356,6.17131988518967,5.57409538017132,5.77317021517744,12558.0915333832,0.0,1.0
1988-02-17,7.75,7.75,7.5,7.5,1700,6.17131988518967,6.17131988518967,5.97224505018356,5.97224505018356,2134.87556067515,0.0,1.0
1988-02-18,8.12,8.25,7.5,7.75,19000,6.46595064099873,6.56946955520191,5.97224505018356,6.17131988518967,23860.3739134281,0.0,1.0
1988-02-19,7.88,8.12,7.88,8.12,3600,6.27483879939285,6.46595064099873,6.27483879939285,6.46595064099873,4520.91295201797,0.0,1.0
1988-02-22,8.12,8.25,7.88,7.88,12000,6.46595064099873,6.56946955520191,6.27483879939285,6.27483879939285,15069.7098400599,0.0,1.0
1988-02-23,8.75,9.0,8.12,8.12,39600,6.96761922521415,7.16669406022027,6.46595064099873,6.46595064099873,49730.0424721976,0.0,1.0
1988-02-24,8.62,8.75,8.38,8.75,55600,6.86410031101097,6.96761922521415,6.67298846940509,6.96761922521415,69822.9889256107,0.0,1.0
1988-02-25,8.62,8.75,8.38,8.62,18100,6.86410031101097,6.96761922521415,6.67298846940509,6.86410031101097,22730.1456754236,0.0,1.0
1988-02-26,8.62,8.62,8.38,8.62,3900,6.86410031101097,6.86410031101097,6.67298846940509,6.86410031101097,4897.65569801946,0.0,1.0
1988-02-29,8.87,8.87,8.5,8.62,3400,7.06317514601708,7.06317514601708,6.76854439020803,6.86410031101097,4269.7511213503,0.0,1.0
1988-03-01,8.62,8.87,8.5,8.87,3900,6.86410031101097,7.06317514601708,6.76854439020803,7.06317514601708,4897.65569801946,0.0,1.0
1988-03-02,8.62,8.62,8.5,8.62,600,6.86410031101097,6.86410031101097,6.76854439020803,6.86410031101097,753.485492002993,0.0,1.0
1988-03-03,8.62,8.75,8.62,8.62,600,6.86410031101097,6.96761922521415,6.86410031101097,6.86410031101097,753.485492002993,0.0,1.0
1988-03-04,8.75,8.75,8.62,8.62,7200,6.96761922521415,6.96761922521415,6.86410031101097,6.86410031101097,9041.82590403592,0.0,1.0
1988-03-07,9.0,9.0,8.75,8.75,6000,7.16669406022027,7.16669406022027,6.96761922521415,6.96761922521415,7534.85492002993,0.0,1.0
1988-03-08,9.0,9.0,8.75,9.0,9700,7.16669406022027,7.16669406022027,6.96761922521415,7.16669406022027,12181.3487873817,0.0,1.0
1988-03-09,8.87,9.0,8.75,9.0,3200,7.06317514601708,7.16669406022027,6.96761922521415,7.16669406022027,4018.58929068264,0.0,1.0
1988-03-10,8.75,9.0,8.75,8.87,8400,6.96761922521415,7.16669406022027,6.96761922521415,7.06317514601708,10548.7968880419,0.0,1.0
1988-03-11,8.87,9.0,8.87,8.87,5500,7.06317514601708,7.16669406022027,7.06317514601708,7.06317514601708,6906.95034336078,0.0,1.0
1988-03-14,8.75,9.0,8.75,8.87,3500,6.96761922521415,7.16669406022027,6.96761922521415,7.06317514601708,4395.33203668413,0.0,1.0
1988-03-15,9.75,9.75,8.87,8.87,20200,7.76391856523862,7.76391856523862,7.06317514601708,7.06317514601708,25367.3448974341,0.0,1.0
1988-03-16,9.75,9.88,9.38,9.75,14100,7.76391856523862,7.8674374794418,7.46928780942957,7.76391856523862,17706.9090620704,0.0,1.0
1988-03-17,10.0,10.0,9.5,9.75,14000,7.96299340024474,7.96299340024474,7.5648437302325,7.76391856523862,17581.3281467365,0.0,1.0
1988-03-18,9.62,10.0,9.62,10.0,15600,7.66039965103544,7.96299340024474,7.66039965103544,7.96299340024474,19590.6227920778,0.0,1.0
1988-03-21,9.75,9.75,9.62,9.62,3600,7.76391856523862,7.76391856523862,7.66039965103544,7.66039965103544,4520.91295201796,0.0,1.0
1988-03-22,9.88,9.88,9.88,9.88,500,7.8674374794418,7.8674374794418,7.8674374794418,7.8674374794418,627.904576669162,0.0,1.0
1988-03-23,9.75,9.75,9.5,9.75,6200,7.76391856523862,7.76391856523862,7.5648437302325,7.76391856523862,7786.0167506976,0.0,1.0
1988-03-24,9.62,9.62,9.62,9.62,1100,7.66039965103544,7.66039965103544,7.66039965103544,7.66039965103544,1381.39006867216,0.0,1.0
1988-03-25,9.5,9.88,9.5,9.62,5300,7.5648437302325,7.8674374794418,7.5648437302325,7.66039965103544,6655.78851269311,0.0,1.0
1988-03-28,9.38,9.62,9.38,9.5,8000,7.46928780942957,7.66039965103544,7.46928780942957,7.5648437302325,10046.4732267066,0.0,1.0
1988-03-29,9.38,9.38,9.25,9.38,1900,7.46928780942957,7.46928780942957,7.36576889522638,7.46928780942957,2386.03739134281,0.0,1.0
1988-03-30,9.25,9.38,9.13,9.38,19000,7.36576889522638,7.46928780942957,7.27021297442345,7.46928780942957,23860.3739134281,0.0,1.0
1988-03-31,9.13,9.25,9.0,9.25,5000,7.27021297442345,7.36576889522638,7.16669406022027,7.36576889522638,6279.04576669161,0.0,1.0
1988-04-04,9.25,9.25,9.0,9.13,9400,7.36576889522638,7.36576889522638,7.16669406022027,7.27021297442345,11804.6060413802,0.0,1.0
1988-04-05,9.25,9.25,9.0,9.25,10500,7.36576889522638,7.36576889522638,7.16669406022027,7.36576889522638,13185.9961100524,0.0,1.0
1988-04-06,8.87,9.25,8.87,9.25,10800,7.06317514601708,7.36576889522638,7.06317514601708,7.36576889522638,13562.7388560539,0.0,1.0
1988-04-07,8.75,9.0,8.75,8.87,11600,6.96761922521415,7.16669406022027,6.96761922521415,7.06317514601708,14567.3861787245,0.0,1.0
1988-04-08,8.87,8.87,8.62,8.75,6500,7.06317514601708,7.06317514601708,6.86410031101097,6.96761922521415,8162.7594966991,0.0,1.0
1988-04-11,8.62,8.87,8.62,8.87,4100,6.86410031101097,7.06317514601708,6.86410031101097,7.06317514601708,5148.81752868712,0.0,1.0
1988-04-12,8.62,8.87,8.62,8.62,6400,6.86410031101097,7.06317514601708,6.86410031101097,6.86410031101097,8037.17858136526,0.0,1.0
1988-04-13,8.75,8.87,8.62,8.62,10700,6.96761922521415,7.06317514601708,6.86410031101097,6.86410031101097,13437.15794072,0.0,1.0
1988-04-14,8.87,8.87,8.5,8.75,22500,7.06317514601708,7.06317514601708,6.76854439020803,6.96761922521415,28255.7059501123,0.0,1.0
1988-04-15,8.87,8.87,8.62,8.87,3600,7.06317514601708,7.06317514601708,6.86410031101097,7.06317514601708,4520.91295201796,0.0,1.0
1988-04-18,8.75,8.87,8.75,8.87,11200,6.96761922521415,7.06317514601708,6.96761922521415,7.06317514601708,14065.0625173892,0.0,1.0
1988-04-19,8.87,8.87,8.75,8.75,3900,7.06317514601708,7.06317514601708,6.96761922521415,6.96761922521415,4897.65569801946,0.0,1.0
1988-04-20,8.75,8.87,8.62,8.87,9300,6.96761922521415,7.06317514601708,6.86410031101097,7.06317514601708,11679.0251260464,0.0,1.0
1988-04-21,9.0,9.0,8.62,8.75,6400,7.16669406022027,7.16669406022027,6.86410031101097,6.96761922521415,8037.17858136526,0.0,1.0
1988-04-22,8.87,8.87,8.75,8.87,4600,7.06317514601708,7.06317514601708,6.96761922521415,7.06317514601708,5776.72210535629,0.0,1.0
1988-04-25,9.0,9.0,8.75,8.87,2500,7.16669406022027,7.16669406022027,6.96761922521415,7.06317514601708,3139.52288334581,0.0,1.0
1988-04-26,8.75,9.0,8.75,9.0,1900,6.96761922521415,7.16669406022027,6.96761922521415,7.16669406022027,2386.03739134281,0.0,1.0
1988-04-27,9.0,9.0,8.75,8.75,1400,7.16669406022027,7.16669406022027,6.96761922521415,6.96761922521415,1758.13281467365,0.0,1.0
1988-04-28,9.0,9.0,8.75,9.0,1000,7.16669406022027,7.16669406022027,6.96761922521415,7.16669406022027,1255.80915333832,0.0,1.0
1988-04-29,8.87,9.13,8.87,9.0,7700,7.06317514601708,7.27021297442345,7.06317514601708,7.16669406022027,9669.73048070509,0.0,1.0
1988-05-02,9.25,9.25,8.87,8.87,8200,7.36576889522638,7.36576889522638,7.06317514601708,7.06317514601708,10297.6350573743,0.0,1.0
1988-05-03,9.38,9.38,9.0,9.25,9300,7.46928780942957,7.46928780942957,7.16669406022027,7.36576889522638,11679.0251260464,0.0,1.0
1988-05-04,9.62,9.62,9.5,9.5,1600,7.66039965103544,7.66039965103544,7.5648437302325,7.5648437302325,2009.29464534132,0.0,1.0
1988-05-05,9.38,9.62,9.38,9.62,2500,7.46928780942957,7.66039965103544,7.46928780942957,7.66039965103544,3139.52288334581,0.0,1.0
1988-05-06,9.38,9.62,9.38,9.38,300,7.46928780942957,7.66039965103544,7.46928780942957,7.46928780942957,376.742746001497,0.0,1.0
1988-05-09,9.62,9.62,9.38,9.38,1200,7.66039965103544,7.66039965103544,7.46928780942957,7.46928780942957,1506.97098400599,0.0,1.0
1988-05-10,9.62,9.62,9.25,9.62,700,7.66039965103544,7.66039965103544,7.36576889522638,7.66039965103544,879.066407336826,0.0,1.0
1988-05-11,9.38,9.62,9.25,9.62,4700,7.46928780942957,7.66039965103544,7.36576889522638,7.66039965103544,5902.30302069012,0.0,1.0
1988-05-12,9.25,9.5,9.25,9.38,1100,7.36576889522638,7.5648437302325,7.36576889522638,7.46928780942957,1381.39006867216,0.0,1.0
1988-05-13,9.25,9.5,9.25,9.25,3300,7.36576889522638,7.5648437302325,7.36576889522638,7.36576889522638,4144.17020601647,0.0,1.0
1988-05-16,10.25,10.25,9.5,9.5,21000,8.16206823525086,8.16206823525086,7.5648437302325,7.5648437302325,26371.9922201048,0.0,1.0
1988-05-17,10.5,10.75,10.25,10.25,24900,8.36114307025698,8.5602179052631,8.16206823525086,8.16206823525086,31269.6479181242,0.0,1.0
1988-05-18,10.0,10.25,10.0,10.25,18900,7.96299340024474,8.16206823525086,7.96299340024474,8.16206823525086,23734.7929980943,0.0,1.0
1988-05-19,10.37,10.37,10.0,10.0,9500,8.2576241560538,8.2576241560538,7.96299340024474,7.96299340024474,11930.1869567141,0.0,1.0
1988-05-20,10.37,10.37,10.12,10.37,400,8.2576241560538,8.2576241560538,8.05854932104768,8.2576241560538,502.323661335329,0.0,1.0
1988-05-23,10.25,10.25,10.0,10.25,4100,8.16206823525086,8.16206823525086,7.96299340024474,8.16206823525086,5148.81752868712,0.0,1.0
1988-05-24,10.0,10.25,10.0,10.25,3200,7.96299340024474,8.16206823525086,7.96299340024474,8.16206823525086,4018.58929068263,0.0,1.0
1988-05-25,9.88,9.88,9.88,9.88,500,7.8674374794418,7.8674374794418,7.8674374794418,7.8674374794418,627.904576669162,0.0,1.0
1988-05-26,9.88,9.88,9.88,9.88,900,7.8674374794418,7.8674374794418,7.8674374794418,7.8674374794418,1130.22823800449,0.0,1.0
1988-05-27,10.12,10.12,9.88,9.88,1500,8.05854932104768,8.05854932104768,7.8674374794418,7.8674374794418,1883.71373000748,0.0,1.0
1988-05-31,10.0,10.25,9.88,10.12,3500,7.96299340024474,8.16206823525086,7.8674374794418,8.05854932104768,4395.33203668413,0.0,1.0
1988-06-01,10.25,10.25,10.0,10.0,1400,8.16206823525086,8.16206823525086,7.96299340024474,7.96299340024474,1758.13281467365,0.0,1.0
1988-06-02,9.88,10.25,9.88,10.25,2300,7.8674374794418,8.16206823525086,7.8674374794418,8.16206823525086,2888.36105267814,0.0,1.0
1988-06-03,9.88,9.88,9.88,9.88,0,7.8674374794418,7.8674374794418,7.8674374794418,7.8674374794418,0,0.0,1.0
1988-06-06,10.25,10.25,10.0,10.0,2800,8.16206823525086,8.16206823525086,7.96299340024474,7.96299340024474,3516.2656293473,0.0,1.0
1988-06-07,10.25,10.25,10.0,10.25,3100,8.16206823525086,8.16206823525086,7.96299340024474,8.16206823525086,3893.0083753488,0.0,1.0
1988-06-08,10.0,10.37,10.0,10.25,2200,7.96299340024474,8.2576241560538,7.96299340024474,8.16206823525086,2762.78013734431,0.0,1.0
1988-06-09,10.0,10.0,10.0,10.0,1600,7.96299340024474,7.96299340024474,7.96299340024474,7.96299340024474,2009.29464534132,0.0,1.0
1988-06-10,10.0,10.0,10.0,10.0,2100,7.96299340024474,7.96299340024474,7.96299340024474,7.96299340024474,2637.19922201048,0.0,1.0
1988-06-13,10.12,10.37,10.0,10.0,5800,8.05854932104768,8.2576241560538,7.96299340024474,7.96299340024474,7283.69308936227,0.0,1.0
1988-06-14,10.5,10.5,10.0,10.12,1600,8.36114307025698,8.36114307025698,7.96299340024474,8.05854932104768,2009.29464534132,0.0,1.0
1988-06-15,10.37,10.37,10.0,10.37,3300,8.2576241560538,8.2576241560538,7.96299340024474,8.2576241560538,4144.17020601646,0.0,1.0
1988-06-16,10.38,10.38,10.38,10.38,0,8.26558714945404,8.26558714945404,8.26558714945404,8.26558714945404,0,0.0,1.0
1988-06-17,10.37,10.5,10.37,10.37,2500,8.2576241560538,8.36114307025698,8.2576241560538,8.2576241560538,3139.5228833458,0.0,1.0
1988-06-20,10.37,10.37,10.25,10.37,2200,8.2576241560538,8.2576241560538,8.16206823525086,8.2576241560538,2762.78013734431,0.0,1.0
1988-06-21,10.38,10.38,10.38,10.38,0,8.26558714945404,8.26558714945404,8.26558714945404,8.26558714945404,0,0.0,1.0
1988-06-22,10.5,10.5,10.37,10.37,7600,8.36114307025698,8.36114307025698,8.2576241560538,8.2576241560538,9544.14956537125,0.0,1.0
1988-06-23,10.63,10.63,10.5,10.5,3500,8.46466198446016,8.46466198446016,8.36114307025698,8.36114307025698,4395.33203668413,0.0,1.0
1988-06-24,10.63,10.63,10.63,10.63,500,8.46466198446016,8.46466198446016,8.46466198446016,8.46466198446016,627.904576669161,0.0,1.0
1988-06-27,10.88,10.88,10.63,10.63,11000,8.66373681946628,8.66373681946628,8.46466198446016,8.46466198446016,13813.9006867215,0.0,1.0
1988-06-28,11.75,11.75,11.0,11.0,14600,9.35651724528757,9.35651724528757,8.75929274026921,8.75929274026921,18334.8136387395,0.0,1.0
1988-06-29,11.38,12.13,11.38,11.75,10500,9.06188648947851,9.65911099449687,9.06188648947851,9.35651724528757,13185.9961100524,0.0,1.0
1988-06-30,11.25,11.5,11.25,11.38,1300,8.95836757527533,9.15744241028145,8.95836757527533,9.06188648947851,1632.55189933982,0.0,1.0
1988-07-01,11.5,11.5,11.38,11.38,700,9.15744241028145,9.15744241028145,9.06188648947851,9.06188648947851,879.066407336826,0.0,1.0
1988-07-05,10.88,11.5,10.88,11.5,14400,8.66373681946628,9.15744241028145,8.66373681946628,9.15744241028145,18083.6518080718,0.0,1.0
1988-07-06,10.75,10.88,10.5,10.88,13400,8.5602179052631,8.66373681946628,8.36114307025698,8.66373681946628,16827.8426547335,0.0,1.0
1988-07-07,10.75,11.0,10.63,10.75,15900,8.5602179052631,8.75929274026921,8.46466198446016,8.5602179052631,19967.3655380793,0.0,1.0
1988-07-08,10.5,10.63,10.37,10.63,6100,8.36114307025698,8.46466198446016,8.2576241560538,8.46466198446016,7660.43583536377,0.0,1.0
1988-07-11,10.12,10.25,10.12,10.25,10700,8.05854932104768,8.16206823525086,8.05854932104768,8.16206823525086,13437.15794072,0.0,1.0
1988-07-12,10.12,10.12,10.0,10.12,3000,8.05854932104768,8.05854932104768,7.96299340024474,8.05854932104768,3767.42746001497,0.0,1.0
1988-07-13,9.75,10.0,9.62,10.0,15400,7.76391856523862,7.96299340024474,7.66039965103544,7.96299340024474,19339.4609614102,0.0,1.0
1988-07-14,9.38,9.88,9.25,9.75,6700,7.46928780942957,7.8674374794418,7.36576889522638,7.76391856523862,8413.92132736676,0.0,1.0
1988-07-15,10.0,10.0,9.25,9.38,10300,7.96299340024474,7.96299340024474,7.36576889522638,7.46928780942957,12934.8342793847,0.0,1.0
1988-07-18,10.0,10.0,9.88,10.0,4200,7.96299340024474,7.96299340024474,7.8674374794418,7.96299340024474,5274.39844402096,0.0,1.0
1988-07-19,10.12,10.12,9.88,10.0,9700,8.05854932104768,8.05854932104768,7.8674374794418,7.96299340024474,12181.3487873817,0.0,1.0
1988-07-20,10.12,10.12,10.0,10.12,3600,8.05854932104768,8.05854932104768,7.96299340024474,8.05854932104768,4520.91295201796,0.0,1.0
1988-07-21,10.12,10.25,10.12,10.12,2900,8.05854932104768,8.16206823525086,8.05854932104768,8.05854932104768,3641.84654468113,0.0,1.0
1988-07-22,10.25,10.25,10.0,10.12,1400,8.16206823525086,8.16206823525086,7.96299340024474,8.05854932104768,1758.13281467365,0.0,1.0
1988-07-25,10.37,10.37,10.0,10.25,3500,8.2576241560538,8.2576241560538,7.96299340024474,8.16206823525086,4395.33203668413,0.0,1.0
1988-07-26,10.0,10.25,10.0,10.25,3300,7.96299340024474,8.16206823525086,7.96299340024474,8.16206823525086,4144.17020601647,0.0,1.0
1988-07-27,10.12,10.12,10.12,10.12,1700,8.05854932104768,8.05854932104768,8.05854932104768,8.05854932104768,2134.87556067515,0.0,1.0
1988-07-28,10.37,10.37,10.25,10.25,2100,8.2576241560538,8.2576241560538,8.16206823525086,8.16206823525086,2637.19922201048,0.0,1.0
1988-07-29,10.88,10.88,10.37,10.37,6900,8.66373681946628,8.66373681946628,8.2576241560538,8.2576241560538,8665.08315803443,0.0,1.0
1988-08-01,10.63,10.88,10.5,10.88,12300,8.46466198446016,8.66373681946628,8.36114307025698,8.66373681946628,15446.4525860614,0.0,1.0
1988-08-02,10.37,10.63,10.37,10.63,5400,8.2576241560538,8.46466198446016,8.2576241560538,8.46466198446016,6781.36942802694,0.0,1.0
1988-08-03,10.25,10.25,10.25,10.25,7600,8.16206823525086,8.16206823525086,8.16206823525086,8.16206823525086,9544.14956537125,0.0,1.0
1988-08-04,10.25,10.25,10.25,10.25,1500,8.16206823525086,8.16206823525086,8.16206823525086,8.16206823525086,1883.71373000748,0.0,1.0
1988-08-05,10.25,10.37,10.25,10.25,500,8.16206823525086,8.2576241560538,8.16206823525086,8.16206823525086,627.904576669161,0.0,1.0
1988-08-08,10.12,10.37,10.12,10.25,9800,8.05854932104768,8.2576241560538,8.05854932104768,8.16206823525086,12306.9297027156,0.0,1.0
1988-08-09,10.12,10.12,10.0,10.12,4200,8.05854932104768,8.05854932104768,7.96299340024474,8.05854932104768,5274.39844402095,0.0,1.0
1988-08-10,9.88,10.0,9.88,10.0,6000,7.8674374794418,7.96299340024474,7.8674374794418,7.96299340024474,7534.85492002994,0.0,1.0
1988-08-11,9.88,9.88,9.88,9.88,300,7.8674374794418,7.8674374794418,7.8674374794418,7.8674374794418,376.742746001497,0.0,1.0
1988-08-12,9.88,9.88,9.88,9.88,5300,7.8674374794418,7.8674374794418,7.8674374794418,7.8674374794418,6655.78851269312,0.0,1.0
1988-08-15,9.62,9.75,9.62,9.75,7400,7.66039965103544,7.76391856523862,7.66039965103544,7.76391856523862,9292.98773470359,0.0,1.0
1988-08-16,9.5,9.5,9.5,9.5,9000,7.5648437302325,7.5648437302325,7.5648437302325,7.5648437302325,11302.2823800449,0.0,1.0
1988-08-17,9.5,9.5,9.5,9.5,2000,7.5648437302325,7.5648437302325,7.5648437302325,7.5648437302325,2511.61830667665,0.0,1.0
1988-08-18,9.5,9.5,9.5,9.5,2400,7.5648437302325,7.5648437302325,7.5648437302325,7.5648437302325,3013.94196801198,0.0,1.0
1988-08-19,9.5,9.5,9.5,9.5,1100,7.5648437302325,7.5648437302325,7.5648437302325,7.5648437302325,1381.39006867216,0.0,1.0
1988-08-22,9.38,9.5,9.38,9.5,5800,7.46928780942957,7.5648437302325,7.46928780942957,7.5648437302325,7283.69308936227,0.0,1.0
1988-08-23,9.25,9.25,9.25,9.25,2300,7.36576889522638,7.36576889522638,7.36576889522638,7.36576889522638,2888.36105267814,0.0,1.0
1988-08-24,9.13,9.38,9.13,9.25,5100,7.27021297442345,7.46928780942957,7.27021297442345,7.36576889522638,6404.62668202545,0.0,1.0
1988-08-25,9.25,9.25,9.25,9.25,700,7.36576889522638,7.36576889522638,7.36576889522638,7.36576889522638,879.066407336827,0.0,1.0
1988-08-26,9.25,9.25,9.25,9.25,0,7.36576889522638,7.36576889522638,7.36576889522638,7.36576889522638,0,0.0,1.0
1988-08-29,9.25,9.25,9.25,9.25,0,7.36576889522638,7.36576889522638,7.36576889522638,7.36576889522638,0,0.0,1.0
1988-08-30,9.25,9.25,9.25,9.25,1700,7.36576889522638,7.36576889522638,7.36576889522638,7.36576889522638,2134.87556067515,0.0,1.0
1988-08-31,9.25,9.25,9.25,9.25,0,7.36576889522638,7.36576889522638,7.36576889522638,7.36576889522638,0,0.0,1.0
1988-09-01,9.13,9.25,9.13,9.25,1300,7.27021297442345,7.36576889522638,7.27021297442345,7.36576889522638,1632.55189933982,0.0,1.0
1988-09-02,9.13,9.13,9.0,9.13,5300,7.27021297442345,7.27021297442345,7.16669406022027,7.27021297442345,6655.78851269311,0.0,1.0
1988-09-06,9.12,9.12,9.12,9.12,0,7.2622499810232,7.2622499810232,7.2622499810232,7.2622499810232,0,0.0,1.0
1988-09-07,9.13,9.13,9.13,9.13,800,7.27021297442345,7.27021297442345,7.27021297442345,7.27021297442345,1004.64732267066,0.0,1.0
1988-09-08,9.12,9.12,9.12,9.12,0,7.2622499810232,7.2622499810232,7.2622499810232,7.2622499810232,0,0.0,1.0
1988-09-09,9.0,9.0,9.0,9.0,1100,7.16669406022027,7.16669406022027,7.16669406022027,7.16669406022027,1381.39006867215,0.0,1.0
1988-09-12,8.87,9.0,8.87,9.0,500,7.06317514601708,7.16669406022027,7.06317514601708,7.16669406022027,627.904576669162,0.0,1.0
1988-09-13,8.87,8.87,8.87,8.87,400,7.06317514601708,7.06317514601708,7.06317514601708,7.06317514601708,502.323661335329,0.0,1.0
1988-09-14,8.87,8.87,8.87,8.87,1100,7.06317514601708,7.06317514601708,7.06317514601708,7.06317514601708,1381.39006867216,0.0,1.0
1988-09-15,8.75,9.0,8.75,8.87,2500,6.96761922521415,7.16669406022027,6.96761922521415,7.06317514601708,3139.52288334581,0.0,1.0
1988-09-16,8.75,8.75,8.75,8.75,0,6.96761922521415,6.96761922521415,6.96761922521415,6.96761922521415,0,0.0,1.0
1988-09-19,8.62,8.62,8.5,8.62,6300,6.86410031101097,6.86410031101097,6.76854439020803,6.86410031101097,7911.59766603143,0.0,1.0
1988-09-20,8.75,8.75,8.75,8.75,700,6.96761922521415,6.96761922521415,6.96761922521415,6.96761922521415,879.066407336826,0.0,1.0
1988-09-21,8.75,8.75,8.75,8.75,200,6.96761922521415,6.96761922521415,6.96761922521415,6.96761922521415,251.161830667664,0.0,1.0
1988-09-22,8.75,8.75,8.75,8.75,0,6.96761922521415,6.96761922521415,6.96761922521415,6.96761922521415,0,0.0,1.0
1988-09-23,8.75,8.75,8.75,8.75,300,6.96761922521415,6.96761922521415,6.96761922521415,6.96761922521415,376.742746001497,0.0,1.0
1988-09-26,8.87,8.87,8.87,8.87,800,7.06317514601708,7.06317514601708,7.06317514601708,7.06317514601708,1004.64732267066,0.0,1.0
1988-09-27,8.62,8.62,8.62,8.62,2000,6.86410031101097,6.86410031101097,6.86410031101097,6.86410031101097,2511.61830667664,0.0,1.0
1988-09-28,8.62,8.62,8.62,8.62,500,6.86410031101097,6.86410031101097,6.86410031101097,6.86410031101097,627.904576669161,0.0,1.0
1988-09-29,8.62,8.62,8.62,8.62,700,6.86410031101097,6.86410031101097,6.86410031101097,6.86410031101097,879.066407336825,0.0,1.0
1988-09-30,8.75,8.75,8.75,8.75,1100,6.96761922521415,6.96761922521415,6.96761922521415,6.96761922521415,1381.39006867215,0.0,1.0
1988-10-03,8.75,8.75,8.75,8.75,0,6.96761922521415,6.96761922521415,6.96761922521415,6.96761922521415,0,0.0,1.0
1988-10-04,8.5,8.5,8.5,8.5,1300,6.76854439020803,6.76854439020803,6.76854439020803,6.76854439020803,1632.55189933982,0.0,1.0
1988-10-05,8.5,8.5,8.5,8.5,300,6.76854439020803,6.76854439020803,6.76854439020803,6.76854439020803,376.742746001497,0.0,1.0
1988-10-06,8.38,8.38,8.38,8.38,500,6.67298846940509,6.67298846940509,6.67298846940509,6.67298846940509,627.904576669162,0.0,1.0
1988-10-07,8.0,8.38,8.0,8.38,4200,6.37039472019579,6.67298846940509,6.37039472019579,6.67298846940509,5274.39844402096,0.0,1.0
1988-10-10,7.88,8.0,7.88,8.0,1600,6.27483879939285,6.37039472019579,6.27483879939285,6.37039472019579,2009.29464534132,0.0,1.0
1988-10-11,7.88,7.88,7.88,7.88,2600,6.27483879939285,6.27483879939285,6.27483879939285,6.27483879939285,3265.10379867964,0.0,1.0
1988-10-12,7.88,7.88,7.75,7.88,3500,6.27483879939285,6.27483879939285,6.17131988518967,6.27483879939285,4395.33203668413,0.0,1.0
1988-10-13,8.12,8.12,7.88,7.88,6900,6.46595064099873,6.46595064099873,6.27483879939285,6.27483879939285,8665.08315803443,0.0,1.0
1988-10-14,8.12,8.12,8.12,8.12,0,6.46595064099873,6.46595064099873,6.46595064099873,6.46595064099873,0,0.0,1.0
1988-10-17,7.63,7.75,7.63,7.75,120900,6.07576396438674,6.17131988518967,6.07576396438674,6.17131988518967,151827.326638603,0.0,1.0
1988-10-18,7.88,7.88,7.63,7.63,43900,6.27483879939285,6.27483879939285,6.07576396438674,6.07576396438674,55130.0218315524,0.0,1.0
1988-10-19,7.88,7.88,7.88,7.88,3500,6.27483879939285,6.27483879939285,6.27483879939285,6.27483879939285,4395.33203668413,0.0,1.0
1988-10-20,7.88,7.88,7.75,7.88,7600,6.27483879939285,6.27483879939285,6.17131988518967,6.27483879939285,9544.14956537126,0.0,1.0
1988-10-21,8.0,8.0,7.88,7.88,3400,6.37039472019579,6.37039472019579,6.27483879939285,6.27483879939285,4269.7511213503,0.0,1.0
1988-10-24,7.63,8.0,7.63,8.0,26200,6.07576396438674,6.37039472019579,6.07576396438674,6.37039472019579,32902.199817464,0.0,1.0
1988-10-25,7.75,7.75,7.75,7.75,11400,6.17131988518967,6.17131988518967,6.17131988518967,6.17131988518967,14316.2243480569,0.0,1.0
1988-10-26,7.5,7.75,7.5,7.75,11700,5.97224505018356,6.17131988518967,5.97224505018356,6.17131988518967,14692.9670940584,0.0,1.0
1988-10-27,7.37,7.75,7.37,7.5,21800,5.86872613598037,6.17131988518967,5.86872613598037,5.97224505018356,27376.6395427755,0.0,1.0
1988-10-28,7.5,7.5,7.25,7.37,18100,5.97224505018356,5.97224505018356,5.77317021517744,5.86872613598037,22730.1456754236,0.0,1.0
1988-10-31,7.75,7.75,7.37,7.5,2700,6.17131988518967,6.17131988518967,5.86872613598037,5.97224505018356,3390.68471401347,0.0,1.0
1988-11-01,7.75,8.0,7.75,7.75,4500,6.17131988518967,6.37039472019579,6.17131988518967,6.17131988518967,5651.14119002246,0.0,1.0
1988-11-02,7.88,7.88,7.88,7.88,1000,6.27483879939285,6.27483879939285,6.27483879939285,6.27483879939285,1255.80915333832,0.0,1.0
1988-11-03,7.75,7.88,7.63,7.88,1700,6.17131988518967,6.27483879939285,6.07576396438674,6.27483879939285,2134.87556067515,0.0,1.0
1988-11-04,7.75,7.75,7.75,7.75,100,6.17131988518967,6.17131988518967,6.17131988518967,6.17131988518967,125.580915333832,0.0,1.0
1988-11-07,8.12,8.12,7.88,7.88,11000,6.46595064099873,6.46595064099873,6.27483879939285,6.27483879939285,13813.9006867215,0.0,1.0
1988-11-08,8.5,8.5,8.12,8.12,3300,6.76854439020803,6.76854439020803,6.46595064099873,6.46595064099873,4144.17020601646,0.0,1.0
1988-11-09,8.38,8.5,8.25,8.5,4100,6.67298846940509,6.76854439020803,6.56946955520191,6.76854439020803,5148.81752868713,0.0,1.0
1988-11-10,8.38,8.38,8.25,8.38,300,6.67298846940509,6.67298846940509,6.56946955520191,6.67298846940509,376.742746001497,0.0,1.0
1988-11-11,8.25,8.25,8.12,8.25,9100,6.56946955520191,6.56946955520191,6.46595064099873,6.56946955520191,11427.8632953787,0.0,1.0
1988-11-14,8.38,8.38,8.12,8.25,1800,6.67298846940509,6.67298846940509,6.46595064099873,6.56946955520191,2260.45647600898,0.0,1.0
1988-11-15,8.12,8.25,8.0,8.25,2100,6.46595064099873,6.56946955520191,6.37039472019579,6.56946955520191,2637.19922201048,0.0,1.0
1988-11-16,7.63,8.0,7.63,8.0,4900,6.07576396438674,6.37039472019579,6.07576396438674,6.37039472019579,6153.46485135778,0.0,1.0
1988-11-17,7.37,7.75,7.37,7.63,2700,5.86872613598037,6.17131988518967,5.86872613598037,6.07576396438674,3390.68471401347,0.0,1.0
1988-11-18,7.63,7.63,7.5,7.5,1500,6.07576396438674,6.07576396438674,5.97224505018356,5.97224505018356,1883.71373000748,0.0,1.0
1988-11-21,7.37,7.5,7.37,7.5,1000,5.86872613598037,5.97224505018356,5.86872613598037,5.97224505018356,1255.80915333832,0.0,1.0
1988-11-22,7.38,7.38,7.38,7.38,0,5.87668912938062,5.87668912938062,5.87668912938062,5.87668912938062,0,0.0,1.0
1988-11-23,7.37,7.37,7.25,7.37,400,5.86872613598037,5.86872613598037,5.77317021517744,5.86872613598037,502.32366133533,0.0,1.0
1988-11-25,7.37,7.5,7.37,7.37,3500,5.86872613598037,5.97224505018356,5.86872613598037,5.86872613598037,4395.33203668413,0.0,1.0
1988-11-28,7.63,7.63,7.25,7.37,2500,6.07576396438674,6.07576396438674,5.77317021517744,5.86872613598037,3139.52288334581,0.0,1.0
1988-11-29,7.88,7.88,7.75,7.75,300,6.27483879939285,6.27483879939285,6.17131988518967,6.17131988518967,376.742746001497,0.0,1.0
1988-11-30,8.0,8.25,7.75,7.88,4100,6.37039472019579,6.56946955520191,6.17131988518967,6.27483879939285,5148.81752868713,0.0,1.0
1988-12-01,8.25,8.25,7.88,8.0,2800,6.56946955520191,6.56946955520191,6.27483879939285,6.37039472019579,3516.2656293473,0.0,1.0
1988-12-02,8.0,8.12,8.0,8.12,3400,6.37039472019579,6.46595064099873,6.37039472019579,6.46595064099873,4269.7511213503,0.0,1.0
1988-12-05,7.75,8.12,7.75,8.0,4200,6.17131988518967,6.46595064099873,6.17131988518967,6.37039472019579,5274.39844402096,0.0,1.0
1988-12-06,7.88,7.88,7.75,7.75,1600,6.27483879939285,6.27483879939285,6.17131988518967,6.17131988518967,2009.29464534132,0.0,1.0
1988-12-07,7.75,7.75,7.75,7.75,100,6.17131988518967,6.17131988518967,6.17131988518967,6.17131988518967,125.580915333832,0.0,1.0
1988-12-08,7.88,7.88,7.88,7.88,100,6.27483879939285,6.27483879939285,6.27483879939285,6.27483879939285,125.580915333832,0.0,1.0
1988-12-09,7.75,7.88,7.75,7.88,1800,6.17131988518967,6.27483879939285,6.17131988518967,6.27483879939285,2260.45647600898,0.0,1.0
1988-12-12,7.63,7.63,7.5,7.63,1700,6.07576396438674,6.07576396438674,5.97224505018356,6.07576396438674,2134.87556067515,0.0,1.0
1988-12-13,7.5,7.63,7.5,7.63,1000,5.97224505018356,6.07576396438674,5.97224505018356,6.07576396438674,1255.80915333832,0.0,1.0
1988-12-14,7.0,7.5,7.0,7.5,23700,5.57409538017132,5.97224505018356,5.57409538017132,5.97224505018356,29762.6769341182,0.0,1.0
1988-12-15,7.12,7.25,7.0,7.0,10900,5.66965130097426,5.77317021517744,5.57409538017132,5.57409538017132,13688.3197713877,0.0,1.0
1988-12-16,7.12,7.12,7.12,7.12,500,5.66965130097426,5.66965130097426,5.66965130097426,5.66965130097426,627.904576669161,0.0,1.0
1988-12-19,7.12,7.12,7.12,7.12,1500,5.66965130097426,5.66965130097426,5.66965130097426,5.66965130097426,1883.71373000748,0.0,1.0
1988-12-20,7.25,7.25,7.25,7.25,1800,5.77317021517744,5.77317021517744,5.77317021517744,5.77317021517744,2260.45647600898,0.0,1.0
1988-12-21,7.12,7.12,7.0,7.12,11000,5.66965130097426,5.66965130097426,5.57409538017132,5.66965130097426,13813.9006867215,0.0,1.0
1988-12-22,7.25,7.25,7.12,7.12,2200,5.77317021517744,5.77317021517744,5.66965130097426,5.66965130097426,2762.78013734431,0.0,1.0
1988-12-23,7.25,7.25,7.12,7.25,3400,5.77317021517744,5.77317021517744,5.66965130097426,5.77317021517744,4269.7511213503,0.0,1.0
1988-12-27,7.37,7.37,7.37,7.37,1900,5.86872613598037,5.86872613598037,5.86872613598037,5.86872613598037,2386.03739134282,0.0,1.0
1988-12-28,7.37,7.37,7.25,7.37,4300,5.86872613598037,5.86872613598037,5.77317021517744,5.86872613598037,5399.97935935479,0.0,1.0
1988-12-29,7.37,7.5,7.37,7.37,2300,5.86872613598037,5.97224505018356,5.86872613598037,5.86872613598037,2888.36105267814,0.0,1.0
1988-12-30,7.63,7.63,7.37,7.37,3300,6.07576396438674,6.07576396438674,5.86872613598037,5.86872613598037,4144.17020601646,0.0,1.0
1989-01-03,7.63,7.63,7.63,7.63,800,6.07576396438674,6.07576396438674,6.07576396438674,6.07576396438674,1004.64732267066,0.0,1.0
1989-01-04,7.63,7.63,7.63,7.63,2600,6.07576396438674,6.07576396438674,6.07576396438674,6.07576396438674,3265.10379867964,0.0,1.0
1989-01-05,7.5,7.5,7.37,7.5,3400,5.97224505018356,5.97224505018356,5.86872613598037,5.97224505018356,4269.75112135029,0.0,1.0
1989-01-06,7.5,7.5,7.37,7.5,2700,5.97224505018356,5.97224505018356,5.86872613598037,5.97224505018356,3390.68471401347,0.0,1.0
1989-01-09,7.12,7.37,7.12,7.37,3900,5.66965130097426,5.86872613598037,5.66965130097426,5.86872613598037,4897.65569801945,0.0,1.0
1989-01-10,7.12,7.25,7.12,7.12,2100,5.66965130097426,5.77317021517744,5.66965130097426,5.66965130097426,2637.19922201048,0.0,1.0
1989-01-11,7.12,7.25,7.12,7.12,3400,5.66965130097426,5.77317021517744,5.66965130097426,5.66965130097426,4269.75112135029,0.0,1.0
1989-01-12,7.0,7.0,7.0,7.0,5500,5.57409538017132,5.57409538017132,5.57409538017132,5.57409538017132,6906.95034336077,0.0,1.0
1989-01-13,7.0,7.0,6.88,7.0,2200,5.57409538017132,5.57409538017132,5.47853945936838,5.57409538017132,2762.78013734431,0.0,1.0
1989-01-16,6.62,6.75,6.5,6.75,9000,5.27150163096202,5.3750205451652,5.17594571015908,5.3750205451652,11302.2823800449,0.0,1.0
1989-01-17,6.62,6.62,6.38,6.62,5500,5.27150163096202,5.27150163096202,5.08038978935614,5.27150163096202,6906.95034336077,0.0,1.0
1989-01-18,6.62,6.75,6.5,6.62,25200,5.27150163096202,5.3750205451652,5.17594571015908,5.27150163096202,31646.3906641257,0.0,1.0
1989-01-19,6.62,6.75,6.62,6.62,6900,5.27150163096202,5.3750205451652,5.27150163096202,5.27150163096202,8665.08315803443,0.0,1.0
1989-01-20,6.75,6.75,6.62,6.62,2400,5.3750205451652,5.3750205451652,5.27150163096202,5.27150163096202,3013.94196801197,0.0,1.0
1989-01-23,6.62,6.75,6.62,6.75,2600,5.27150163096202,5.3750205451652,5.27150163096202,5.3750205451652,3265.10379867964,0.0,1.0
1989-01-24,6.62,6.62,6.62,6.62,0,5.27150163096202,5.27150163096202,5.27150163096202,5.27150163096202,0,0.0,1.0
1989-01-25,6.75,6.75,6.62,6.62,5100,5.3750205451652,5.3750205451652,5.27150163096202,5.27150163096202,6404.62668202545,0.0,1.0
1989-01-26,6.75,6.75,6.62,6.75,4300,5.3750205451652,5.3750205451652,5.27150163096202,5.3750205451652,5399.97935935479,0.0,1.0
1989-01-27,6.5,6.75,6.5,6.75,10800,5.17594571015908,5.3750205451652,5.17594571015908,5.3750205451652,13562.7388560539,0.0,1.0
1989-01-30,6.62,6.62,6.62,6.62,2000,5.27150163096202,5.27150163096202,5.27150163096202,5.27150163096202,2511.61830667664,0.0,1.0
1989-01-31,6.62,6.62,6.62,6.62,0,5.27150163096202,5.27150163096202,5.27150163096202,5.27150163096202,0,0.0,1.0
1989-02-01,7.0,7.0,6.75,6.75,23500,5.57409538017132,5.57409538017132,5.3750205451652,5.3750205451652,29511.5151034506,0.0,1.0
1989-02-02,6.75,7.0,6.62,7.0,5900,5.3750205451652,5.57409538017132,5.27150163096202,5.57409538017132,7409.2740046961,0.0,1.0
1989-02-03,6.62,6.75,6.62,6.75,2700,5.27150163096202,5.3750205451652,5.27150163096202,5.3750205451652,3390.68471401347,0.0,1.0
1989-02-06,6.38,6.62,6.38,6.62,18700,5.08038978935614,5.27150163096202,5.08038978935614,5.27150163096202,23483.6311674267,0.0,1.0
1989-02-07,6.5,6.5,6.5,6.5,1000,5.17594571015908,5.17594571015908,5.17594571015908,5.17594571015908,1255.80915333832,0.0,1.0
1989-02-08,6.62,6.62,6.62,6.62,7800,5.27150163096202,5.27150163096202,5.27150163096202,5.27150163096202,9795.31139603891,0.0,1.0
1989-02-09,6.5,6.62,6.5,6.62,4000,5.17594571015908,5.27150163096202,5.17594571015908,5.27150163096202,5023.23661335329,0.0,1.0
1989-02-10,6.5,6.62,6.5,6.5,400,5.17594571015908,5.27150163096202,5.17594571015908,5.17594571015908,502.323661335329,0.0,1.0
1989-02-13,6.5,6.5,6.5,6.5,600,5.17594571015908,5.17594571015908,5.17594571015908,5.17594571015908,753.485492002994,0.0,1.0
1989-02-14,6.62,6.62,6.5,6.5,1500,5.27150163096202,5.27150163096202,5.17594571015908,5.17594571015908,1883.71373000748,0.0,1.0
1989-02-15,6.75,6.75,6.62,6.62,6800,5.3750205451652,5.3750205451652,5.27150163096202,5.27150163096202,8539.50224270059,0.0,1.0
1989-02-16,6.5,6.62,6.5,6.62,10900,5.17594571015908,5.27150163096202,5.17594571015908,5.27150163096202,13688.3197713877,0.0,1.0
1989-02-17,6.5,6.62,6.5,6.5,2400,5.17594571015908,5.27150163096202,5.17594571015908,5.17594571015908,3013.94196801198,0.0,1.0
1989-02-21,6.75,6.75,6.62,6.62,41900,5.3750205451652,5.3750205451652,5.27150163096202,5.27150163096202,52618.4035248757,0.0,1.0
1989-02-22,6.75,6.75,6.75,6.75,1200,5.3750205451652,5.3750205451652,5.3750205451652,5.3750205451652,1506.97098400599,0.0,1.0
1989-02-23,6.62,6.88,6.62,6.75,2800,5.27150163096202,5.47853945936838,5.27150163096202,5.3750205451652,3516.2656293473,0.0,1.0
1989-02-24,6.5,6.62,6.5,6.62,1000,5.17594571015908,5.27150163096202,5.17594571015908,5.27150163096202,1255.80915333832,0.0,1.0
1989-02-27,6.62,6.62,6.62,6.62,200,5.27150163096202,5.27150163096202,5.27150163096202,5.27150163096202,251.161830667664,0.0,1.0
1989-02-28,6.5,6.5,6.5,6.5,1300,5.17594571015908,5.17594571015908,5.17594571015908,5.17594571015908,1632.55189933982,0.0,1.0
1989-03-01,6.38,6.62,6.38,6.5,3400,5.08038978935614,5.27150163096202,5.08038978935614,5.17594571015908,4269.7511213503,0.0,1.0
1989-03-02,6.38,6.5,6.38,6.38,1600,5.08038978935614,5.17594571015908,5.08038978935614,5.08038978935614,2009.29464534132,0.0,1.0
1989-03-03,6.38,6.38,6.38,6.38,3500,5.08038978935614,5.08038978935614,5.08038978935614,5.08038978935614,4395.33203668413,0.0,1.0
1989-03-06,6.25,6.38,6.25,6.38,3800,4.97687087515296,5.08038978935614,4.97687087515296,5.08038978935614,4772.07478268563,0.0,1.0
1989-03-07,6.25,6.38,6.25,6.25,1600,4.97687087515296,5.08038978935614,4.97687087515296,4.97687087515296,2009.29464534132,0.0,1.0
1989-03-08,6.25,6.38,6.25,6.25,2800,4.97687087515296,5.08038978935614,4.97687087515296,4.97687087515296,3516.26562934731,0.0,1.0
1989-03-09,6.25,6.25,6.25,6.25,0,4.97687087515296,4.97687087515296,4.97687087515296,4.97687087515296,0,0.0,1.0
1989-03-10,6.13,6.38,6.13,6.25,59300,4.88131495435003,5.08038978935614,4.88131495435003,4.97687087515296,74469.4827929625,0.0,1.0
1989-03-13,6.13,6.25,6.0,6.13,2100,4.88131495435003,4.97687087515296,4.77779604014684,4.88131495435003,2637.19922201048,0.0,1.0
1989-03-14,6.0,6.13,6.0,6.13,1800,4.77779604014684,4.88131495435003,4.77779604014684,4.88131495435003,2260.45647600898,0.0,1.0
1989-03-15,5.87,6.0,5.5,6.0,31000,4.67427712594366,4.77779604014684,4.37964637013461,4.77779604014684,38930.083753488,0.0,1.0
1989-03-16,5.62,5.87,5.62,5.87,8900,4.47520229093754,4.67427712594366,4.47520229093754,4.67427712594366,11176.7014647111,0.0,1.0
1989-03-17,5.5,5.87,5.5,5.62,19300,4.37964637013461,4.67427712594366,4.37964637013461,4.47520229093754,24237.1166594296,0.0,1.0
1989-03-20,5.38,5.62,5.25,5.5,5100,4.28409044933167,4.47520229093754,4.18057153512849,4.37964637013461,6404.62668202545,0.0,1.0
1989-03-21,5.38,5.38,5.25,5.38,3000,4.28409044933167,4.28409044933167,4.18057153512849,4.28409044933167,3767.42746001497,0.0,1.0
1989-03-22,5.25,5.38,5.25,5.38,5200,4.18057153512849,4.28409044933167,4.18057153512849,4.28409044933167,6530.20759735928,0.0,1.0
1989-03-23,5.12,5.25,5.0,5.25,8800,4.07705262092531,4.18057153512849,3.98149670012237,4.18057153512849,11051.1205493772,0.0,1.0
1989-03-27,5.12,5.12,5.0,5.12,5300,4.07705262092531,4.07705262092531,3.98149670012237,4.07705262092531,6655.78851269311,0.0,1.0
1989-03-28,5.0,5.12,4.75,5.12,15500,3.98149670012237,4.07705262092531,3.78242186511625,4.07705262092531,19465.041876744,0.0,1.0
1989-03-29,4.75,5.0,4.5,5.0,12700,3.78242186511625,3.98149670012237,3.58334703011013,3.98149670012237,15948.7762473967,0.0,1.0
1989-03-30,4.63,4.75,4.5,4.75,6500,3.68686594431331,3.78242186511625,3.58334703011013,3.78242186511625,8162.75949669911,0.0,1.0
1989-03-31,5.38,5.38,4.63,4.63,24100,4.28409044933167,4.28409044933167,3.68686594431331,3.68686594431331,30265.0005954536,0.0,1.0
1989-04-03,5.38,5.38,5.25,5.38,4900,4.28409044933167,4.28409044933167,4.18057153512849,4.28409044933167,6153.46485135778,0.0,1.0
1989-04-04,5.25,5.38,5.12,5.38,9700,4.18057153512849,4.28409044933167,4.07705262092531,4.28409044933167,12181.3487873817,0.0,1.0
1989-04-05,5.12,5.25,5.12,5.25,4400,4.07705262092531,4.18057153512849,4.07705262092531,4.18057153512849,5525.56027468862,0.0,1.0
1989-04-06,5.38,5.38,5.38,5.38,1000,4.28409044933167,4.28409044933167,4.28409044933167,4.28409044933167,1255.80915333832,0.0,1.0
1989-04-07,5.75,5.87,5.5,5.5,7200,4.57872120514073,4.67427712594366,4.37964637013461,4.37964637013461,9041.82590403592,0.0,1.0
1989-04-10,5.5,5.62,5.5,5.62,1100,4.37964637013461,4.47520229093754,4.37964637013461,4.47520229093754,1381.39006867215,0.0,1.0
1989-04-11,5.87,5.87,5.5,5.5,6900,4.67427712594366,4.67427712594366,4.37964637013461,4.37964637013461,8665.08315803443,0.0,1.0
1989-04-12,5.87,5.87,5.75,5.87,1800,4.67427712594366,4.67427712594366,4.57872120514073,4.67427712594366,2260.45647600898,0.0,1.0
1989-04-13,5.87,5.87,5.87,5.87,2600,4.67427712594366,4.67427712594366,4.67427712594366,4.67427712594366,3265.10379867964,0.0,1.0
1989-04-14,5.75,5.75,5.75,5.75,2400,4.57872120514073,4.57872120514073,4.57872120514073,4.57872120514073,3013.94196801197,0.0,1.0
1989-04-17,5.62,5.62,5.62,5.62,1000,4.47520229093754,4.47520229093754,4.47520229093754,4.47520229093754,1255.80915333832,0.0,1.0
1989-04-18,5.62,5.75,5.62,5.62,4900,4.47520229093754,4.57872120514073,4.47520229093754,4.47520229093754,6153.46485135779,0.0,1.0
1989-04-19,5.25,5.5,5.25,5.5,4300,4.18057153512849,4.37964637013461,4.18057153512849,4.37964637013461,5399.97935935479,0.0,1.0
1989-04-20,5.12,5.12,5.12,5.12,1200,4.07705262092531,4.07705262092531,4.07705262092531,4.07705262092531,1506.97098400599,0.0,1.0
1989-04-21,5.0,5.25,5.0,5.12,4900,3.98149670012237,4.18057153512849,3.98149670012237,4.07705262092531,6153.46485135778,0.0,1.0
1989-04-24,5.0,5.12,5.0,5.0,800,3.98149670012237,4.07705262092531,3.98149670012237,3.98149670012237,1004.64732267066,0.0,1.0
1989-04-25,5.0,5.0,5.0,5.0,2200,3.98149670012237,3.98149670012237,3.98149670012237,3.98149670012237,2762.78013734431,0.0,1.0
1989-04-26,5.0,5.0,5.0,5.0,1100,3.98149670012237,3.98149670012237,3.98149670012237,3.98149670012237,1381.39006867216,0.0,1.0
1989-04-27,4.75,5.12,4.75,5.0,7300,3.78242186511625,4.07705262092531,3.78242186511625,3.98149670012237,9167.40681936976,0.0,1.0
1989-04-28,4.88,4.88,4.63,4.75,2500,3.88594077931943,3.88594077931943,3.68686594431331,3.78242186511625,3139.52288334581,0.0,1.0
1989-05-01,5.0,5.0,4.75,4.88,1600,3.98149670012237,3.98149670012237,3.78242186511625,3.88594077931943,2009.29464534132,0.0,1.0
1989-05-02,4.88,4.88,4.88,4.88,300,3.88594077931943,3.88594077931943,3.88594077931943,3.88594077931943,376.742746001497,0.0,1.0
1989-05-03,4.75,4.75,4.63,4.75,5500,3.78242186511625,3.78242186511625,3.68686594431331,3.78242186511625,6906.95034336078,0.0,1.0
1989-05-04,4.75,4.75,4.75,4.75,0,3.78242186511625,3.78242186511625,3.78242186511625,3.78242186511625,0,0.0,1.0
1989-05-05,4.63,4.63,4.63,4.63,200,3.68686594431331,3.68686594431331,3.68686594431331,3.68686594431331,251.161830667665,0.0,1.0
1989-05-08,4.63,4.63,4.63,4.63,1200,3.68686594431331,3.68686594431331,3.68686594431331,3.68686594431331,1506.97098400599,0.0,1.0
1989-05-09,4.75,4.75,4.63,4.63,3200,3.78242186511625,3.78242186511625,3.68686594431331,3.68686594431331,4018.58929068263,0.0,1.0
1989-05-10,4.63,4.63,4.63,4.63,2400,3.68686594431331,3.68686594431331,3.68686594431331,3.68686594431331,3013.94196801198,0.0,1.0
1989-05-11,4.5,4.63,4.5,4.63,1200,3.58334703011013,3.68686594431331,3.58334703011013,3.68686594431331,1506.97098400599,0.0,1.0
1989-05-12,4.63,4.63,4.25,4.5,6700,3.68686594431331,3.68686594431331,3.38427219510401,3.58334703011013,8413.92132736677,0.0,1.0
1989-05-15,4.37,4.63,4.25,4.63,10800,3.47982811590695,3.68686594431331,3.38427219510401,3.68686594431331,13562.7388560539,0.0,1.0
1989-05-16,5.12,5.12,4.25,4.37,12100,4.07705262092531,4.07705262092531,3.38427219510401,3.47982811590695,15195.2907553937,0.0,1.0
1989-05-17,5.0,5.12,4.88,5.12,9700,3.98149670012237,4.07705262092531,3.88594077931943,4.07705262092531,12181.3487873817,0.0,1.0
1989-05-18,5.12,5.12,5.0,5.0,500,4.07705262092531,4.07705262092531,3.98149670012237,3.98149670012237,627.904576669161,0.0,1.0
1989-05-19,5.0,5.0,4.88,5.0,1800,3.98149670012237,3.98149670012237,3.88594077931943,3.98149670012237,2260.45647600898,0.0,1.0
1989-05-22,5.0,5.0,5.0,5.0,1100,3.98149670012237,3.98149670012237,3.98149670012237,3.98149670012237,1381.39006867216,0.0,1.0
1989-05-23,5.0,5.0,5.0,5.0,0,3.98149670012237,3.98149670012237,3.98149670012237,3.98149670012237,0,0.0,1.0
1989-05-24,4.88,5.0,4.88,5.0,3400,3.88594077931943,3.98149670012237,3.88594077931943,3.98149670012237,4269.7511213503,0.0,1.0
1989-05-25,4.88,4.88,4.88,4.88,3400,3.88594077931943,3.88594077931943,3.88594077931943,3.88594077931943,4269.7511213503,0.0,1.0
1989-05-26,4.88,4.88,4.88,4.88,0,3.88594077931943,3.88594077931943,3.88594077931943,3.88594077931943,0,0.0,1.0
1989-05-30,5.0,5.12,5.0,5.0,2000,3.98149670012237,4.07705262092531,3.98149670012237,3.98149670012237,2511.61830667665,0.0,1.0
1989-05-31,4.75,4.88,4.63,4.88,3500,3.78242186511625,3.88594077931943,3.68686594431331,3.88594077931943,4395.33203668413,0.0,1.0
1989-06-01,4.75,4.75,4.75,4.75,0,3.78242186511625,3.78242186511625,3.78242186511625,3.78242186511625,0,0.0,1.0
1989-06-02,4.88,4.88,4.75,4.75,1000,3.88594077931943,3.88594077931943,3.78242186511625,3.78242186511625,1255.80915333832,0.0,1.0
1989-06-05,4.88,5.0,4.88,4.88,1300,3.88594077931943,3.98149670012237,3.88594077931943,3.88594077931943,1632.55189933982,0.0,1.0
1989-06-06,5.0,5.0,4.88,4.88,2600,3.98149670012237,3.98149670012237,3.88594077931943,3.88594077931943,3265.10379867964,0.0,1.0
1989-06-07,5.0,5.0,4.88,5.0,1700,3.98149670012237,3.98149670012237,3.88594077931943,3.98149670012237,2134.87556067515,0.0,1.0
1989-06-08,5.62,5.62,5.0,5.0,9300,4.47520229093754,4.47520229093754,3.98149670012237,3.98149670012237,11679.0251260464,0.0,1.0
1989-06-09,5.62,5.62,5.5,5.62,1600,4.47520229093754,4.47520229093754,4.37964637013461,4.47520229093754,2009.29464534132,0.0,1.0
1989-06-12,5.5,5.5,5.5,5.5,300,4.37964637013461,4.37964637013461,4.37964637013461,4.37964637013461,376.742746001497,0.0,1.0
1989-06-13,5.5,5.5,5.5,5.5,500,4.37964637013461,4.37964637013461,4.37964637013461,4.37964637013461,627.904576669161,0.0,1.0
1989-06-14,5.38,5.38,5.38,5.38,1000,4.28409044933167,4.28409044933167,4.28409044933167,4.28409044933167,1255.80915333832,0.0,1.0
1989-06-15,5.38,5.38,5.38,5.38,0,4.28409044933167,4.28409044933167,4.28409044933167,4.28409044933167,0,0.0,1.0
1989-06-16,5.38,5.38,5.38,5.38,0,4.28409044933167,4.28409044933167,4.28409044933167,4.28409044933167,0,0.0,1.0
1989-06-19,5.5,5.5,5.5,5.5,700,4.37964637013461,4.37964637013461,4.37964637013461,4.37964637013461,879.066407336825,0.0,1.0
1989-06-20,5.62,5.62,5.62,5.62,100,4.47520229093754,4.47520229093754,4.47520229093754,4.47520229093754,125.580915333832,0.0,1.0
1989-06-21,5.5,5.62,5.5,5.62,2800,4.37964637013461,4.47520229093754,4.37964637013461,4.47520229093754,3516.2656293473,0.0,1.0
1989-06-22,5.5,5.62,5.5,5.5,300,4.37964637013461,4.47520229093754,4.37964637013461,4.37964637013461,376.742746001497,0.0,1.0
1989-06-23,5.5,5.5,5.5,5.5,0,4.37964637013461,4.37964637013461,4.37964637013461,4.37964637013461,0,0.0,1.0
1989-06-26,5.12,5.5,5.12,5.5,5700,4.07705262092531,4.37964637013461,4.07705262092531,4.37964637013461,7158.11217402843,0.0,1.0
1989-06-27,5.12,5.25,5.12,5.12,1100,4.07705262092531,4.18057153512849,4.07705262092531,4.07705262092531,1381.39006867215,0.0,1.0
1989-06-28,5.0,5.12,5.0,5.12,1000,3.98149670012237,4.07705262092531,3.98149670012237,4.07705262092531,1255.80915333832,0.0,1.0
1989-06-29,5.0,5.12,5.0,5.0,2100,3.98149670012237,4.07705262092531,3.98149670012237,3.98149670012237,2637.19922201048,0.0,1.0
1989-06-30,4.63,4.88,4.63,4.88,3200,3.68686594431331,3.88594077931943,3.68686594431331,3.88594077931943,4018.58929068264,0.0,1.0
1989-07-03,4.75,4.75,4.63,4.63,2800,3.78242186511625,3.78242186511625,3.68686594431331,3.68686594431331,3516.26562934731,0.0,1.0
1989-07-05,4.88,5.0,4.75,4.75,5200,3.88594077931943,3.98149670012237,3.78242186511625,3.78242186511625,6530.20759735928,0.0,1.0
1989-07-06,4.75,4.88,4.75,4.88,4800,3.78242186511625,3.88594077931943,3.78242186511625,3.88594077931943,6027.88393602395,0.0,1.0
1989-07-07,4.88,5.0,4.88,4.88,1700,3.88594077931943,3.98149670012237,3.88594077931943,3.88594077931943,2134.87556067515,0.0,1.0
1989-07-10,5.5,5.5,4.88,4.88,7700,4.37964637013461,4.37964637013461,3.88594077931943,3.88594077931943,9669.73048070508,0.0,1.0
1989-07-11,5.25,5.5,5.25,5.5,1500,4.18057153512849,4.37964637013461,4.18057153512849,4.37964637013461,1883.71373000748,0.0,1.0
1989-07-12,5.38,5.38,5.38,5.38,2100,4.28409044933167,4.28409044933167,4.28409044933167,4.28409044933167,2637.19922201048,0.0,1.0
1989-07-13,5.25,5.25,5.25,5.25,3300,4.18057153512849,4.18057153512849,4.18057153512849,4.18057153512849,4144.17020601646,0.0,1.0
1989-07-14,5.5,5.5,5.38,5.38,3500,4.37964637013461,4.37964637013461,4.28409044933167,4.28409044933167,4395.33203668413,0.0,1.0
1989-07-17,5.5,5.5,5.38,5.5,400,4.37964637013461,4.37964637013461,4.28409044933167,4.37964637013461,502.323661335329,0.0,1.0
1989-07-18,5.25,5.38,5.25,5.38,3700,4.18057153512849,4.28409044933167,4.18057153512849,4.28409044933167,4646.49386735179,0.0,1.0
1989-07-19,5.12,5.25,5.12,5.25,1300,4.07705262092531,4.18057153512849,4.07705262092531,4.18057153512849,1632.55189933982,0.0,1.0
1989-07-20,4.88,5.25,4.88,5.12,5300,3.88594077931943,4.18057153512849,3.88594077931943,4.07705262092531,6655.78851269312,0.0,1.0
1989-07-21,5.0,5.0,4.88,4.88,1100,3.98149670012237,3.98149670012237,3.88594077931943,3.88594077931943,1381.39006867216,0.0,1.0
1989-07-24,5.12,5.12,5.12,5.12,100,4.07705262092531,4.07705262092531,4.07705262092531,4.07705262092531,125.580915333832,0.0,1.0
1989-07-25,5.0,5.0,5.0,5.0,700,3.98149670012237,3.98149670012237,3.98149670012237,3.98149670012237,879.066407336826,0.0,1.0
1989-07-26,4.88,5.12,4.88,5.0,1900,3.88594077931943,4.07705262092531,3.88594077931943,3.98149670012237,2386.03739134282,0.0,1.0
1989-07-27,4.88,4.88,4.88,4.88,400,3.88594077931943,3.88594077931943,3.88594077931943,3.88594077931943,502.32366133533,0.0,1.0
1989-07-28,4.88,4.88,4.88,4.88,100,3.88594077931943,3.88594077931943,3.88594077931943,3.88594077931943,125.580915333832,0.0,1.0
1989-07-31,5.12,5.12,4.75,4.88,3700,4.07705262092531,4.07705262092531,3.78242186511625,3.88594077931943,4646.49386735179,0.0,1.0
1989-08-01,5.0,5.12,5.0,5.12,1500,3.98149670012237,4.07705262092531,3.98149670012237,4.07705262092531,1883.71373000748,0.0,1.0
1989-08-02,5.0,5.0,5.0,5.0,700,3.98149670012237,3.98149670012237,3.98149670012237,3.98149670012237,879.066407336826,0.0,1.0
1989-08-03,4.88,5.0,4.88,5.0,1200,3.88594077931943,3.98149670012237,3.88594077931943,3.98149670012237,1506.97098400599,0.0,1.0
1989-08-04,5.0,5.0,4.75,4.88,4000,3.98149670012237,3.98149670012237,3.78242186511625,3.88594077931943,5023.23661335329,0.0,1.0
1989-08-07,4.88,4.88,4.88,4.88,400,3.88594077931943,3.88594077931943,3.88594077931943,3.88594077931943,502.32366133533,0.0,1.0
1989-08-08,4.88,4.88,4.75,4.88,1800,3.88594077931943,3.88594077931943,3.78242186511625,3.88594077931943,2260.45647600898,0.0,1.0
1989-08-09,4.75,4.75,4.63,4.75,1300,3.78242186511625,3.78242186511625,3.68686594431331,3.78242186511625,1632.55189933982,0.0,1.0
1989-08-10,4.63,4.75,4.5,4.75,2500,3.68686594431331,3.78242186511625,3.58334703011013,3.78242186511625,3139.52288334581,0.0,1.0
1989-08-11,4.88,5.0,4.75,4.75,3600,3.88594077931943,3.98149670012237,3.78242186511625,3.78242186511625,4520.91295201797,0.0,1.0
1989-08-14,5.0,5.0,5.0,5.0,200,3.98149670012237,3.98149670012237,3.98149670012237,3.98149670012237,251.161830667665,0.0,1.0
1989-08-15,4.88,5.0,4.88,5.0,1600,3.88594077931943,3.98149670012237,3.88594077931943,3.98149670012237,2009.29464534132,0.0,1.0
1989-08-16,4.63,4.75,4.63,4.75,1500,3.68686594431331,3.78242186511625,3.68686594431331,3.78242186511625,1883.71373000749,0.0,1.0
1989-08-17,4.63,4.63,4.63,4.63,3200,3.68686594431331,3.68686594431331,3.68686594431331,3.68686594431331,4018.58929068264,0.0,1.0
1989-08-18,4.75,4.75,4.75,4.75,300,3.78242186511625,3.78242186511625,3.78242186511625,3.78242186511625,376.742746001497,0.0,1.0
1989-08-21,4.63,4.63,4.63,4.63,200,3.68686594431331,3.68686594431331,3.68686594431331,3.68686594431331,251.161830667665,0.0,1.0
1989-08-22,4.5,4.75,4.5,4.63,8200,3.58334703011013,3.78242186511625,3.58334703011013,3.68686594431331,10297.6350573743,0.0,1.0
1989-08-23,4.75,4.75,4.63,4.63,2900,3.78242186511625,3.78242186511625,3.68686594431331,3.68686594431331,3641.84654468114,0.0,1.0
1989-08-24,5.0,5.0,4.88,4.88,5400,3.98149670012237,3.98149670012237,3.88594077931943,3.88594077931943,6781.36942802694,0.0,1.0
1989-08-25,4.75,4.88,4.75,4.88,1000,3.78242186511625,3.88594077931943,3.78242186511625,3.88594077931943,1255.80915333832,0.0,1.0
1989-08-28,4.75,4.75,4.75,4.75,0,3.78242186511625,3.78242186511625,3.78242186511625,3.78242186511625,0,0.0,1.0
1989-08-29,4.63,4.75,4.63,4.75,56200,3.68686594431331,3.78242186511625,3.68686594431331,3.78242186511625,70576.4744176138,0.0,1.0
1989-08-30,4.75,4.75,4.75,4.75,100,3.78242186511625,3.78242186511625,3.78242186511625,3.78242186511625,125.580915333832,0.0,1.0
1989-08-31,4.63,4.63,4.5,4.63,1400,3.68686594431331,3.68686594431331,3.58334703011013,3.68686594431331,1758.13281467365,0.0,1.0
1989-09-01,4.37,4.5,4.25,4.5,9700,3.47982811590695,3.58334703011013,3.38427219510401,3.58334703011013,12181.3487873817,0.0,1.0
1989-09-05,4.37,4.37,4.25,4.37,2300,3.47982811590695,3.47982811590695,3.38427219510401,3.47982811590695,2888.36105267814,0.0,1.0
1989-09-06,4.37,4.37,4.37,4.37,1500,3.47982811590695,3.47982811590695,3.47982811590695,3.47982811590695,1883.71373000749,0.0,1.0
1989-09-07,4.25,4.25,4.25,4.25,1700,3.38427219510401,3.38427219510401,3.38427219510401,3.38427219510401,2134.87556067515,0.0,1.0
1989-09-08,4.37,4.37,4.25,4.25,1600,3.47982811590695,3.47982811590695,3.38427219510401,3.38427219510401,2009.29464534132,0.0,1.0
1989-09-11,4.25,4.25,4.25,4.25,500,3.38427219510401,3.38427219510401,3.38427219510401,3.38427219510401,627.904576669162,0.0,1.0
1989-09-12,4.12,4.12,4.12,4.12,500,3.28075328090083,3.28075328090083,3.28075328090083,3.28075328090083,627.904576669162,0.0,1.0
1989-09-13,4.12,4.12,4.12,4.12,0,3.28075328090083,3.28075328090083,3.28075328090083,3.28075328090083,0,0.0,1.0
1989-09-14,4.25,4.25,4.12,4.12,3000,3.38427219510401,3.38427219510401,3.28075328090083,3.28075328090083,3767.42746001497,0.0,1.0
1989-09-15,4.25,4.37,4.25,4.25,2800,3.38427219510401,3.47982811590695,3.38427219510401,3.38427219510401,3516.26562934731,0.0,1.0
1989-09-18,4.12,4.25,4.12,4.25,2600,3.28075328090083,3.38427219510401,3.28075328090083,3.38427219510401,3265.10379867964,0.0,1.0
1989-09-19,4.12,4.12,4.12,4.12,1300,3.28075328090083,3.28075328090083,3.28075328090083,3.28075328090083,1632.55189933982,0.0,1.0
1989-09-20,4.12,4.25,4.12,4.12,1400,3.28075328090083,3.38427219510401,3.28075328090083,3.28075328090083,1758.13281467365,0.0,1.0
1989-09-21,4.25,4.25,4.25,4.25,1000,3.38427219510401,3.38427219510401,3.38427219510401,3.38427219510401,1255.80915333832,0.0,1.0
1989-09-22,4.25,4.25,4.12,4.25,8300,3.38427219510401,3.38427219510401,3.28075328090083,3.38427219510401,10423.2159727081,0.0,1.0
1989-09-25,4.25,4.25,4.12,4.25,900,3.38427219510401,3.38427219510401,3.28075328090083,3.38427219510401,1130.22823800449,0.0,1.0
1989-09-26,4.37,4.37,4.12,4.25,8100,3.47982811590695,3.47982811590695,3.28075328090083,3.38427219510401,10172.0541420404,0.0,1.0
1989-09-27,4.75,4.75,4.5,4.5,7400,3.78242186511625,3.78242186511625,3.58334703011013,3.58334703011013,9292.98773470359,0.0,1.0
1989-09-28,4.5,4.63,4.5,4.63,1900,3.58334703011013,3.68686594431331,3.58334703011013,3.68686594431331,2386.03739134282,0.0,1.0
1989-09-29,4.5,4.63,4.5,4.5,6200,3.58334703011013,3.68686594431331,3.58334703011013,3.58334703011013,7786.01675069761,0.0,1.0
1989-10-02,4.5,4.5,4.5,4.5,0,3.58334703011013,3.58334703011013,3.58334703011013,3.58334703011013,0,0.0,1.0
1989-10-03,4.5,4.5,4.5,4.5,900,3.58334703011013,3.58334703011013,3.58334703011013,3.58334703011013,1130.22823800449,0.0,1.0
1989-10-04,4.25,4.63,4.25,4.5,5600,3.38427219510401,3.68686594431331,3.38427219510401,3.58334703011013,7032.53125869462,0.0,1.0
1989-10-05,4.5,4.5,4.37,4.37,2500,3.58334703011013,3.58334703011013,3.47982811590695,3.47982811590695,3139.52288334581,0.0,1.0
1989-10-06,4.37,4.37,4.37,4.37,500,3.47982811590695,3.47982811590695,3.47982811590695,3.47982811590695,627.904576669162,0.0,1.0
1989-10-09,4.37,4.37,4.37,4.37,2300,3.47982811590695,3.47982811590695,3.47982811590695,3.47982811590695,2888.36105267814,0.0,1.0
1989-10-10,4.37,4.37,4.37,4.37,1800,3.47982811590695,3.47982811590695,3.47982811590695,3.47982811590695,2260.45647600898,0.0,1.0
1989-10-11,4.5,4.5,4.37,4.37,3300,3.58334703011013,3.58334703011013,3.47982811590695,3.47982811590695,4144.17020601647,0.0,1.0
1989-10-12,4.5,4.5,4.5,4.5,0,3.58334703011013,3.58334703011013,3.58334703011013,3.58334703011013,0,0.0,1.0
1989-10-13,4.37,4.5,4.37,4.5,600,3.47982811590695,3.58334703011013,3.47982811590695,3.58334703011013,753.485492002994,0.0,1.0
1989-10-16,3.88,4.12,3.88,4.12,4800,3.08964143929496,3.28075328090083,3.08964143929496,3.28075328090083,6027.88393602395,0.0,1.0
1989-10-17,4.0,4.12,4.0,4.0,2200,3.1851973600979,3.28075328090083,3.1851973600979,3.1851973600979,2762.78013734431,0.0,1.0
1989-10-18,4.37,4.37,4.25,4.25,2600,3.47982811590695,3.47982811590695,3.38427219510401,3.38427219510401,3265.10379867964,0.0,1.0
1989-10-19,4.63,4.63,4.5,4.5,1500,3.68686594431331,3.68686594431331,3.58334703011013,3.58334703011013,1883.71373000749,0.0,1.0
1989-10-20,4.75,4.75,4.63,4.63,1500,3.78242186511625,3.78242186511625,3.68686594431331,3.68686594431331,1883.71373000749,0.0,1.0
1989-10-23,4.63,4.63,4.63,4.63,100,3.68686594431331,3.68686594431331,3.68686594431331,3.68686594431331,125.580915333832,0.0,1.0
1989-10-24,4.25,4.5,4.25,4.5,1700,3.38427219510401,3.58334703011013,3.38427219510401,3.58334703011013,2134.87556067515,0.0,1.0
1989-10-25,4.25,4.25,4.25,4.25,0,3.38427219510401,3.38427219510401,3.38427219510401,3.38427219510401,0,0.0,1.0
1989-10-26,4.25,4.25,4.25,4.25,0,3.38427219510401,3.38427219510401,3.38427219510401,3.38427219510401,0,0.0,1.0
1989-10-27,4.25,4.25,4.25,4.25,500,3.38427219510401,3.38427219510401,3.38427219510401,3.38427219510401,627.904576669162,0.0,1.0
1989-10-30,4.12,4.12,4.12,4.12,100,3.28075328090083,3.28075328090083,3.28075328090083,3.28075328090083,125.580915333832,0.0,1.0
1989-10-31,4.0,4.12,4.0,4.12,10900,3.1851973600979,3.28075328090083,3.1851973600979,3.28075328090083,13688.3197713877,0.0,1.0
1989-11-01,4.0,4.0,4.0,4.0,2500,3.1851973600979,3.1851973600979,3.1851973600979,3.1851973600979,3139.5228833458,0.0,1.0
1989-11-02,4.0,4.0,3.88,4.0,6300,3.1851973600979,3.1851973600979,3.08964143929496,3.1851973600979,7911.59766603142,0.0,1.0
1989-11-03,3.88,3.88,3.75,3.88,3800,3.08964143929496,3.08964143929496,2.98612252509178,3.08964143929496,4772.07478268563,0.0,1.0
1989-11-06,3.75,3.88,3.75,3.88,1800,2.98612252509178,3.08964143929496,2.98612252509178,3.08964143929496,2260.45647600898,0.0,1.0
1989-11-07,3.75,3.88,3.75,3.75,8100,2.98612252509178,3.08964143929496,2.98612252509178,2.98612252509178,10172.0541420404,0.0,1.0
1989-11-08,4.0,4.0,3.88,3.88,3000,3.1851973600979,3.1851973600979,3.08964143929496,3.08964143929496,3767.42746001496,0.0,1.0
1989-11-09,3.75,4.0,3.75,4.0,7300,2.98612252509178,3.1851973600979,2.98612252509178,3.1851973600979,9167.40681936975,0.0,1.0
1989-11-10,3.75,3.75,3.62,3.75,1700,2.98612252509178,2.98612252509178,2.8826036108886,2.98612252509178,2134.87556067515,0.0,1.0
1989-11-13,3.62,3.62,3.62,3.62,900,2.8826036108886,2.8826036108886,2.8826036108886,2.8826036108886,1130.22823800449,0.0,1.0
1989-11-14,3.75,3.75,3.62,3.62,8400,2.98612252509178,2.98612252509178,2.8826036108886,2.8826036108886,10548.7968880419,0.0,1.0
1989-11-15,3.75,3.75,3.62,3.75,4600,2.98612252509178,2.98612252509178,2.8826036108886,2.98612252509178,5776.72210535628,0.0,1.0
1989-11-16,3.62,3.62,3.62,3.62,4900,2.8826036108886,2.8826036108886,2.8826036108886,2.8826036108886,6153.46485135777,0.0,1.0
1989-11-17,3.62,3.62,3.62,3.62,4600,2.8826036108886,2.8826036108886,2.8826036108886,2.8826036108886,5776.72210535628,0.0,1.0
1989-11-20,3.62,3.62,3.62,3.62,1100,2.8826036108886,2.8826036108886,2.8826036108886,2.8826036108886,1381.39006867215,0.0,1.0
1989-11-21,3.62,3.75,3.62,3.62,2900,2.8826036108886,2.98612252509178,2.8826036108886,2.8826036108886,3641.84654468113,0.0,1.0
1989-11-22,3.75,3.75,3.62,3.62,5000,2.98612252509178,2.98612252509178,2.8826036108886,2.8826036108886,6279.04576669161,0.0,1.0
1989-11-24,3.75,3.75,3.75,3.75,200,2.98612252509178,2.98612252509178,2.98612252509178,2.98612252509178,251.161830667664,0.0,1.0
1989-11-27,3.75,3.75,3.75,3.75,2800,2.98612252509178,2.98612252509178,2.98612252509178,2.98612252509178,3516.2656293473,0.0,1.0
1989-11-28,3.5,3.62,3.5,3.62,2000,2.78704769008566,2.8826036108886,2.78704769008566,2.8826036108886,2511.61830667664,0.0,1.0
1989-11-29,3.5,3.5,3.38,3.5,3200,2.78704769008566,2.78704769008566,2.69149176928272,2.78704769008566,4018.58929068263,0.0,1.0
1989-11-30,3.5,3.62,3.5,3.5,3000,2.78704769008566,2.8826036108886,2.78704769008566,2.78704769008566,3767.42746001497,0.0,1.0
1989-12-01,3.62,3.62,3.5,3.5,2300,2.8826036108886,2.8826036108886,2.78704769008566,2.78704769008566,2888.36105267814,0.0,1.0
1989-12-04,3.5,3.62,3.5,3.62,1800,2.78704769008566,2.8826036108886,2.78704769008566,2.8826036108886,2260.45647600898,0.0,1.0
1989-12-05,3.25,3.5,3.25,3.5,12200,2.58797285507954,2.78704769008566,2.58797285507954,2.78704769008566,15320.8716707275,0.0,1.0
1989-12-06,3.38,3.38,3.25,3.25,9900,2.69149176928272,2.69149176928272,2.58797285507954,2.58797285507954,12432.5106180494,0.0,1.0
1989-12-07,3.38,3.38,3.25,3.38,28400,2.69149176928272,2.69149176928272,2.58797285507954,2.69149176928272,35664.9799548084,0.0,1.0
1989-12-08,3.38,3.38,3.25,3.38,9300,2.69149176928272,2.69149176928272,2.58797285507954,2.69149176928272,11679.0251260464,0.0,1.0
1989-12-11,3.25,3.38,3.13,3.38,12700,2.58797285507954,2.69149176928272,2.4924169342766,2.69149176928272,15948.7762473967,0.0,1.0
1989-12-12,3.13,3.13,3.13,3.13,2600,2.4924169342766,2.4924169342766,2.4924169342766,2.4924169342766,3265.10379867964,0.0,1.0
1989-12-13,3.13,3.25,3.13,3.13,6800,2.4924169342766,2.58797285507954,2.4924169342766,2.4924169342766,8539.50224270061,0.0,1.0
1989-12-14,3.38,3.38,3.13,3.13,6500,2.69149176928272,2.69149176928272,2.4924169342766,2.4924169342766,8162.75949669911,0.0,1.0
1989-12-15,3.25,3.25,3.25,3.25,2700,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,3390.68471401347,0.0,1.0
1989-12-18,3.13,3.25,3.13,3.25,5500,2.4924169342766,2.58797285507954,2.4924169342766,2.58797285507954,6906.95034336079,0.0,1.0
1989-12-19,3.25,3.25,3.13,3.13,1300,2.58797285507954,2.58797285507954,2.4924169342766,2.4924169342766,1632.55189933982,0.0,1.0
1989-12-20,3.25,3.25,3.13,3.25,7700,2.58797285507954,2.58797285507954,2.4924169342766,2.58797285507954,9669.73048070509,0.0,1.0
1989-12-21,3.25,3.25,3.13,3.25,7700,2.58797285507954,2.58797285507954,2.4924169342766,2.58797285507954,9669.73048070509,0.0,1.0
1989-12-22,3.25,3.25,3.13,3.25,11900,2.58797285507954,2.58797285507954,2.4924169342766,2.58797285507954,14944.128924726,0.0,1.0
1989-12-26,3.13,3.25,3.13,3.25,9100,2.4924169342766,2.58797285507954,2.4924169342766,2.58797285507954,11427.8632953788,0.0,1.0
1989-12-27,3.0,3.13,3.0,3.13,10000,2.38889802007342,2.4924169342766,2.38889802007342,2.4924169342766,12558.0915333832,0.0,1.0
1989-12-28,3.13,3.13,3.0,3.0,10000,2.4924169342766,2.4924169342766,2.38889802007342,2.38889802007342,12558.0915333832,0.0,1.0
1989-12-29,3.38,3.38,3.13,3.13,9200,2.69149176928272,2.69149176928272,2.4924169342766,2.4924169342766,11553.4442107126,0.0,1.0
1990-01-02,3.25,3.25,3.25,3.25,500,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,627.904576669162,0.0,1.0
1990-01-03,3.25,3.25,3.25,3.25,0,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,0,0.0,1.0
1990-01-04,3.25,3.38,3.25,3.25,1800,2.58797285507954,2.69149176928272,2.58797285507954,2.58797285507954,2260.45647600898,0.0,1.0
1990-01-05,3.25,3.38,3.25,3.25,10100,2.58797285507954,2.69149176928272,2.58797285507954,2.58797285507954,12683.6724487171,0.0,1.0
1990-01-08,3.13,3.25,3.13,3.25,3200,2.4924169342766,2.58797285507954,2.4924169342766,2.58797285507954,4018.58929068264,0.0,1.0
1990-01-09,3.12,3.12,3.12,3.12,0,2.48445394087636,2.48445394087636,2.48445394087636,2.48445394087636,0,0.0,1.0
1990-01-10,3.12,3.12,3.12,3.12,0,2.48445394087636,2.48445394087636,2.48445394087636,2.48445394087636,0,0.0,1.0
1990-01-11,3.38,3.38,3.13,3.13,3700,2.69149176928272,2.69149176928272,2.4924169342766,2.4924169342766,4646.4938673518,0.0,1.0
1990-01-12,3.38,3.38,3.25,3.38,5500,2.69149176928272,2.69149176928272,2.58797285507954,2.69149176928272,6906.95034336078,0.0,1.0
1990-01-15,3.25,3.38,3.25,3.38,5100,2.58797285507954,2.69149176928272,2.58797285507954,2.69149176928272,6404.62668202545,0.0,1.0
1990-01-16,3.0,3.25,3.0,3.25,9900,2.38889802007342,2.58797285507954,2.38889802007342,2.58797285507954,12432.5106180494,0.0,1.0
1990-01-17,3.0,3.13,3.0,3.0,3400,2.38889802007342,2.4924169342766,2.38889802007342,2.38889802007342,4269.7511213503,0.0,1.0
1990-01-18,3.13,3.13,2.87,3.0,12600,2.4924169342766,2.4924169342766,2.28537910587024,2.38889802007342,15823.1953320629,0.0,1.0
1990-01-19,3.0,3.13,3.0,3.13,6100,2.38889802007342,2.4924169342766,2.38889802007342,2.4924169342766,7660.43583536378,0.0,1.0
1990-01-22,3.0,3.13,3.0,3.0,2500,2.38889802007342,2.4924169342766,2.38889802007342,2.38889802007342,3139.52288334581,0.0,1.0
1990-01-23,2.87,3.0,2.87,3.0,1900,2.28537910587024,2.38889802007342,2.28537910587024,2.38889802007342,2386.03739134281,0.0,1.0
1990-01-24,2.87,3.0,2.87,2.87,2700,2.28537910587024,2.38889802007342,2.28537910587024,2.28537910587024,3390.68471401347,0.0,1.0
1990-01-25,2.62,2.87,2.62,2.87,5500,2.08630427086412,2.28537910587024,2.08630427086412,2.28537910587024,6906.95034336078,0.0,1.0
1990-01-26,2.62,2.75,2.62,2.62,3200,2.08630427086412,2.1898231850673,2.08630427086412,2.08630427086412,4018.58929068264,0.0,1.0
1990-01-29,2.62,2.75,2.62,2.62,1500,2.08630427086412,2.1898231850673,2.08630427086412,2.08630427086412,1883.71373000749,0.0,1.0
1990-01-30,2.62,2.62,2.62,2.62,0,2.08630427086412,2.08630427086412,2.08630427086412,2.08630427086412,0,0.0,1.0
1990-01-31,2.75,2.75,2.62,2.62,8600,2.1898231850673,2.1898231850673,2.08630427086412,2.08630427086412,10799.9587187096,0.0,1.0
1990-02-01,2.87,2.87,2.87,2.87,1300,2.28537910587024,2.28537910587024,2.28537910587024,2.28537910587024,1632.55189933982,0.0,1.0
1990-02-02,2.75,2.75,2.75,2.75,1400,2.1898231850673,2.1898231850673,2.1898231850673,2.1898231850673,1758.13281467366,0.0,1.0
1990-02-05,2.75,2.75,2.75,2.75,300,2.1898231850673,2.1898231850673,2.1898231850673,2.1898231850673,376.742746001498,0.0,1.0
1990-02-06,2.87,2.87,2.87,2.87,1600,2.28537910587024,2.28537910587024,2.28537910587024,2.28537910587024,2009.29464534132,0.0,1.0
1990-02-07,3.0,3.0,2.87,2.87,6500,2.38889802007342,2.38889802007342,2.28537910587024,2.28537910587024,8162.75949669911,0.0,1.0
1990-02-08,3.0,3.0,3.0,3.0,1500,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,1883.71373000749,0.0,1.0
1990-02-09,3.38,3.38,3.0,3.0,3900,2.69149176928272,2.69149176928272,2.38889802007342,2.38889802007342,4897.65569801946,0.0,1.0
1990-02-12,3.38,3.38,3.25,3.38,1200,2.69149176928272,2.69149176928272,2.58797285507954,2.69149176928272,1506.97098400599,0.0,1.0
1990-02-13,3.13,3.25,3.13,3.25,3200,2.4924169342766,2.58797285507954,2.4924169342766,2.58797285507954,4018.58929068264,0.0,1.0
1990-02-14,3.13,3.13,3.0,3.13,3900,2.4924169342766,2.4924169342766,2.38889802007342,2.4924169342766,4897.65569801947,0.0,1.0
1990-02-15,3.13,3.13,3.0,3.13,1700,2.4924169342766,2.4924169342766,2.38889802007342,2.4924169342766,2134.87556067515,0.0,1.0
1990-02-16,3.0,3.0,2.87,3.0,9600,2.38889802007342,2.38889802007342,2.28537910587024,2.38889802007342,12055.7678720479,0.0,1.0
1990-02-20,2.87,2.87,2.87,2.87,400,2.28537910587024,2.28537910587024,2.28537910587024,2.28537910587024,502.323661335329,0.0,1.0
1990-02-21,2.87,3.0,2.87,2.87,700,2.28537910587024,2.38889802007342,2.28537910587024,2.28537910587024,879.066407336826,0.0,1.0
1990-02-22,2.87,3.0,2.87,2.87,4200,2.28537910587024,2.38889802007342,2.28537910587024,2.28537910587024,5274.39844402096,0.0,1.0
1990-02-23,3.0,3.0,2.87,2.87,900,2.38889802007342,2.38889802007342,2.28537910587024,2.28537910587024,1130.22823800449,0.0,1.0
1990-02-26,3.0,3.0,3.0,3.0,0,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,0,0.0,1.0
1990-02-27,3.0,3.13,3.0,3.0,500,2.38889802007342,2.4924169342766,2.38889802007342,2.38889802007342,627.904576669162,0.0,1.0
1990-02-28,3.0,3.0,2.87,3.0,700,2.38889802007342,2.38889802007342,2.28537910587024,2.38889802007342,879.066407336827,0.0,1.0
1990-03-01,2.87,3.0,2.87,3.0,600,2.28537910587024,2.38889802007342,2.28537910587024,2.38889802007342,753.485492002994,0.0,1.0
1990-03-02,2.88,2.88,2.88,2.88,0,2.29334209927049,2.29334209927049,2.29334209927049,2.29334209927049,0,0.0,1.0
1990-03-05,2.87,2.87,2.87,2.87,100,2.28537910587024,2.28537910587024,2.28537910587024,2.28537910587024,125.580915333832,0.0,1.0
1990-03-06,3.0,3.0,2.87,2.87,5500,2.38889802007342,2.38889802007342,2.28537910587024,2.28537910587024,6906.95034336078,0.0,1.0
1990-03-07,3.0,3.0,3.0,3.0,1000,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,1255.80915333832,0.0,1.0
1990-03-08,2.87,2.87,2.87,2.87,400,2.28537910587024,2.28537910587024,2.28537910587024,2.28537910587024,502.323661335329,0.0,1.0
1990-03-09,3.0,3.0,2.87,2.87,400,2.38889802007342,2.38889802007342,2.28537910587024,2.28537910587024,502.32366133533,0.0,1.0
1990-03-12,3.75,3.75,3.0,3.0,11300,2.98612252509178,2.98612252509178,2.38889802007342,2.38889802007342,14190.643432723,0.0,1.0
1990-03-13,3.75,3.88,3.75,3.75,2500,2.98612252509178,3.08964143929496,2.98612252509178,2.98612252509178,3139.5228833458,0.0,1.0
1990-03-14,3.5,3.62,3.38,3.62,5600,2.78704769008566,2.8826036108886,2.69149176928272,2.8826036108886,7032.53125869461,0.0,1.0
1990-03-15,3.5,3.5,3.5,3.5,1000,2.78704769008566,2.78704769008566,2.78704769008566,2.78704769008566,1255.80915333832,0.0,1.0
1990-03-16,3.5,3.5,3.5,3.5,1000,2.78704769008566,2.78704769008566,2.78704769008566,2.78704769008566,1255.80915333832,0.0,1.0
1990-03-19,3.38,3.38,3.38,3.38,600,2.69149176928272,2.69149176928272,2.69149176928272,2.69149176928272,753.485492002994,0.0,1.0
1990-03-20,3.38,3.38,3.38,3.38,0,2.69149176928272,2.69149176928272,2.69149176928272,2.69149176928272,0,0.0,1.0
1990-03-21,3.5,3.5,3.38,3.38,1300,2.78704769008566,2.78704769008566,2.69149176928272,2.69149176928272,1632.55189933982,0.0,1.0
1990-03-22,3.5,3.5,3.38,3.5,600,2.78704769008566,2.78704769008566,2.69149176928272,2.78704769008566,753.485492002994,0.0,1.0
1990-03-23,3.38,3.38,3.38,3.38,800,2.69149176928272,2.69149176928272,2.69149176928272,2.69149176928272,1004.64732267066,0.0,1.0
1990-03-26,3.38,3.38,3.38,3.38,0,2.69149176928272,2.69149176928272,2.69149176928272,2.69149176928272,0,0.0,1.0
1990-03-27,3.62,3.62,3.5,3.5,5300,2.8826036108886,2.8826036108886,2.78704769008566,2.78704769008566,6655.7885126931,0.0,1.0
1990-03-28,3.62,3.62,3.62,3.62,3400,2.8826036108886,2.8826036108886,2.8826036108886,2.8826036108886,4269.75112135029,0.0,1.0
1990-03-29,3.62,3.62,3.62,3.62,18800,2.8826036108886,2.8826036108886,2.8826036108886,2.8826036108886,23609.2120827604,0.0,1.0
1990-03-30,3.75,3.75,3.75,3.75,13000,2.98612252509178,2.98612252509178,2.98612252509178,2.98612252509178,16325.5189933982,0.0,1.0
1990-04-02,3.62,3.75,3.62,3.75,1500,2.8826036108886,2.98612252509178,2.8826036108886,2.98612252509178,1883.71373000748,0.0,1.0
1990-04-03,3.62,3.62,3.62,3.62,300,2.8826036108886,2.8826036108886,2.8826036108886,2.8826036108886,376.742746001496,0.0,1.0
1990-04-04,3.5,3.5,3.5,3.5,1000,2.78704769008566,2.78704769008566,2.78704769008566,2.78704769008566,1255.80915333832,0.0,1.0
1990-04-05,3.5,3.62,3.38,3.5,1500,2.78704769008566,2.8826036108886,2.69149176928272,2.78704769008566,1883.71373000748,0.0,1.0
1990-04-06,3.5,3.5,3.5,3.5,100,2.78704769008566,2.78704769008566,2.78704769008566,2.78704769008566,125.580915333832,0.0,1.0
1990-04-09,3.38,3.38,3.38,3.38,100,2.69149176928272,2.69149176928272,2.69149176928272,2.69149176928272,125.580915333832,0.0,1.0
1990-04-10,3.38,3.38,3.25,3.38,2100,2.69149176928272,2.69149176928272,2.58797285507954,2.69149176928272,2637.19922201048,0.0,1.0
1990-04-11,3.25,3.25,3.13,3.25,2100,2.58797285507954,2.58797285507954,2.4924169342766,2.58797285507954,2637.19922201048,0.0,1.0
1990-04-12,3.25,3.38,3.25,3.25,700,2.58797285507954,2.69149176928272,2.58797285507954,2.58797285507954,879.066407336826,0.0,1.0
1990-04-16,3.38,3.38,3.38,3.38,600,2.69149176928272,2.69149176928272,2.69149176928272,2.69149176928272,753.485492002994,0.0,1.0
1990-04-17,3.25,3.38,3.25,3.38,1700,2.58797285507954,2.69149176928272,2.58797285507954,2.69149176928272,2134.87556067515,0.0,1.0
1990-04-18,3.25,3.25,3.13,3.25,2000,2.58797285507954,2.58797285507954,2.4924169342766,2.58797285507954,2511.61830667665,0.0,1.0
1990-04-19,3.13,3.13,3.13,3.13,1000,2.4924169342766,2.4924169342766,2.4924169342766,2.4924169342766,1255.80915333832,0.0,1.0
1990-04-20,3.12,3.12,3.12,3.12,0,2.48445394087636,2.48445394087636,2.48445394087636,2.48445394087636,0,0.0,1.0
1990-04-23,3.12,3.12,3.12,3.12,0,2.48445394087636,2.48445394087636,2.48445394087636,2.48445394087636,0,0.0,1.0
1990-04-24,3.0,3.0,3.0,3.0,1000,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,1255.80915333832,0.0,1.0
1990-04-25,3.0,3.0,3.0,3.0,1000,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,1255.80915333832,0.0,1.0
1990-04-26,3.0,3.0,3.0,3.0,0,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,0,0.0,1.0
1990-04-27,3.0,3.0,3.0,3.0,0,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,0,0.0,1.0
1990-04-30,3.0,3.0,3.0,3.0,0,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,0,0.0,1.0
1990-05-01,3.0,3.13,3.0,3.0,2700,2.38889802007342,2.4924169342766,2.38889802007342,2.38889802007342,3390.68471401347,0.0,1.0
1990-05-02,3.0,3.0,3.0,3.0,0,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,0,0.0,1.0
1990-05-03,3.0,3.0,3.0,3.0,700,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,879.066407336827,0.0,1.0
1990-05-04,3.13,3.25,3.13,3.13,2200,2.4924169342766,2.58797285507954,2.4924169342766,2.4924169342766,2762.78013734431,0.0,1.0
1990-05-07,3.0,3.25,3.0,3.13,4200,2.38889802007342,2.58797285507954,2.38889802007342,2.4924169342766,5274.39844402096,0.0,1.0
1990-05-08,2.87,3.13,2.87,3.0,1600,2.28537910587024,2.4924169342766,2.28537910587024,2.38889802007342,2009.29464534132,0.0,1.0
1990-05-09,2.87,3.0,2.87,2.87,2500,2.28537910587024,2.38889802007342,2.28537910587024,2.28537910587024,3139.52288334581,0.0,1.0
1990-05-10,3.0,3.0,2.87,2.87,18000,2.38889802007342,2.38889802007342,2.28537910587024,2.28537910587024,22604.5647600898,0.0,1.0
1990-05-11,3.25,3.25,3.13,3.13,14100,2.58797285507954,2.58797285507954,2.4924169342766,2.4924169342766,17706.9090620704,0.0,1.0
1990-05-14,3.25,3.25,3.25,3.25,600,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,753.485492002994,0.0,1.0
1990-05-15,3.13,3.25,3.13,3.25,2500,2.4924169342766,2.58797285507954,2.4924169342766,2.58797285507954,3139.52288334581,0.0,1.0
1990-05-16,3.12,3.12,3.12,3.12,0,2.48445394087636,2.48445394087636,2.48445394087636,2.48445394087636,0,0.0,1.0
1990-05-17,3.12,3.12,3.12,3.12,0,2.48445394087636,2.48445394087636,2.48445394087636,2.48445394087636,0,0.0,1.0
1990-05-18,3.13,3.13,3.13,3.13,1900,2.4924169342766,2.4924169342766,2.4924169342766,2.4924169342766,2386.03739134282,0.0,1.0
1990-05-21,3.12,3.12,3.12,3.12,0,2.48445394087636,2.48445394087636,2.48445394087636,2.48445394087636,0,0.0,1.0
1990-05-22,3.13,3.38,3.13,3.13,4500,2.4924169342766,2.69149176928272,2.4924169342766,2.4924169342766,5651.14119002246,0.0,1.0
1990-05-23,3.0,3.13,2.75,3.13,7100,2.38889802007342,2.4924169342766,2.1898231850673,2.4924169342766,8916.2449887021,0.0,1.0
1990-05-24,3.0,3.0,2.87,3.0,1300,2.38889802007342,2.38889802007342,2.28537910587024,2.38889802007342,1632.55189933982,0.0,1.0
1990-05-25,3.0,3.0,3.0,3.0,0,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,0,0.0,1.0
1990-05-29,2.75,3.0,2.75,3.0,6900,2.1898231850673,2.38889802007342,2.1898231850673,2.38889802007342,8665.08315803444,0.0,1.0
1990-05-30,3.0,3.0,2.87,2.87,4900,2.38889802007342,2.38889802007342,2.28537910587024,2.28537910587024,6153.46485135779,0.0,1.0
1990-05-31,3.0,3.0,3.0,3.0,1100,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,1381.39006867216,0.0,1.0
1990-06-01,2.87,2.87,2.87,2.87,1500,2.28537910587024,2.28537910587024,2.28537910587024,2.28537910587024,1883.71373000748,0.0,1.0
1990-06-04,2.87,2.87,2.87,2.87,500,2.28537910587024,2.28537910587024,2.28537910587024,2.28537910587024,627.904576669162,0.0,1.0
1990-06-05,2.87,2.87,2.87,2.87,100,2.28537910587024,2.28537910587024,2.28537910587024,2.28537910587024,125.580915333832,0.0,1.0
1990-06-06,3.0,3.0,2.87,2.87,5000,2.38889802007342,2.38889802007342,2.28537910587024,2.28537910587024,6279.04576669162,0.0,1.0
1990-06-07,3.25,3.25,3.0,3.0,3100,2.58797285507954,2.58797285507954,2.38889802007342,2.38889802007342,3893.0083753488,0.0,1.0
1990-06-08,3.25,3.25,3.13,3.25,1100,2.58797285507954,2.58797285507954,2.4924169342766,2.58797285507954,1381.39006867216,0.0,1.0
1990-06-11,3.38,3.5,3.38,3.38,2600,2.69149176928272,2.78704769008566,2.69149176928272,2.69149176928272,3265.10379867964,0.0,1.0
1990-06-12,3.38,3.38,3.25,3.38,2000,2.69149176928272,2.69149176928272,2.58797285507954,2.69149176928272,2511.61830667665,0.0,1.0
1990-06-13,3.38,3.38,3.38,3.38,2000,2.69149176928272,2.69149176928272,2.69149176928272,2.69149176928272,2511.61830667665,0.0,1.0
1990-06-14,3.38,3.5,3.38,3.38,2400,2.69149176928272,2.78704769008566,2.69149176928272,2.69149176928272,3013.94196801198,0.0,1.0
1990-06-15,3.5,3.5,3.5,3.5,100,2.78704769008566,2.78704769008566,2.78704769008566,2.78704769008566,125.580915333832,0.0,1.0
1990-06-18,3.5,3.5,3.5,3.5,300,2.78704769008566,2.78704769008566,2.78704769008566,2.78704769008566,376.742746001497,0.0,1.0
1990-06-19,3.5,3.5,3.5,3.5,0,2.78704769008566,2.78704769008566,2.78704769008566,2.78704769008566,0,0.0,1.0
1990-06-20,3.38,3.5,3.38,3.5,600,2.69149176928272,2.78704769008566,2.69149176928272,2.78704769008566,753.485492002994,0.0,1.0
1990-06-21,3.38,3.5,3.38,3.38,3600,2.69149176928272,2.78704769008566,2.69149176928272,2.69149176928272,4520.91295201797,0.0,1.0
1990-06-22,3.5,3.5,3.38,3.38,2300,2.78704769008566,2.78704769008566,2.69149176928272,2.69149176928272,2888.36105267814,0.0,1.0
1990-06-25,3.25,3.38,3.25,3.38,400,2.58797285507954,2.69149176928272,2.58797285507954,2.69149176928272,502.323661335329,0.0,1.0
1990-06-26,3.25,3.25,3.0,3.25,3800,2.58797285507954,2.58797285507954,2.38889802007342,2.58797285507954,4772.07478268563,0.0,1.0
1990-06-27,3.13,3.13,3.13,3.13,1900,2.4924169342766,2.4924169342766,2.4924169342766,2.4924169342766,2386.03739134282,0.0,1.0
1990-06-28,3.25,3.25,3.25,3.25,300,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,376.742746001497,0.0,1.0
1990-06-29,3.25,3.38,3.25,3.25,1000,2.58797285507954,2.69149176928272,2.58797285507954,2.58797285507954,1255.80915333832,0.0,1.0
1990-07-02,3.13,3.25,3.13,3.25,2000,2.4924169342766,2.58797285507954,2.4924169342766,2.58797285507954,2511.61830667665,0.0,1.0
1990-07-03,3.13,3.13,3.0,3.13,900,2.4924169342766,2.4924169342766,2.38889802007342,2.4924169342766,1130.22823800449,0.0,1.0
1990-07-05,3.13,3.25,3.13,3.13,2100,2.4924169342766,2.58797285507954,2.4924169342766,2.4924169342766,2637.19922201048,0.0,1.0
1990-07-06,3.12,3.12,3.12,3.12,0,2.48445394087636,2.48445394087636,2.48445394087636,2.48445394087636,0,0.0,1.0
1990-07-09,3.25,3.25,3.25,3.25,800,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,1004.64732267066,0.0,1.0
1990-07-10,3.13,3.13,3.13,3.13,500,2.4924169342766,2.4924169342766,2.4924169342766,2.4924169342766,627.904576669162,0.0,1.0
1990-07-11,3.0,3.13,3.0,3.13,9800,2.38889802007342,2.4924169342766,2.38889802007342,2.4924169342766,12306.9297027156,0.0,1.0
1990-07-12,3.13,3.13,3.13,3.13,1000,2.4924169342766,2.4924169342766,2.4924169342766,2.4924169342766,1255.80915333832,0.0,1.0
1990-07-13,3.12,3.12,3.12,3.12,0,2.48445394087636,2.48445394087636,2.48445394087636,2.48445394087636,0,0.0,1.0
1990-07-16,3.13,3.13,3.13,3.13,200,2.4924169342766,2.4924169342766,2.4924169342766,2.4924169342766,251.161830667665,0.0,1.0
1990-07-17,3.13,3.25,3.13,3.13,900,2.4924169342766,2.58797285507954,2.4924169342766,2.4924169342766,1130.22823800449,0.0,1.0
1990-07-18,3.12,3.12,3.12,3.12,0,2.48445394087636,2.48445394087636,2.48445394087636,2.48445394087636,0,0.0,1.0
1990-07-19,3.13,3.13,3.13,3.13,200,2.4924169342766,2.4924169342766,2.4924169342766,2.4924169342766,251.161830667665,0.0,1.0
1990-07-20,3.13,3.13,3.13,3.13,200,2.4924169342766,2.4924169342766,2.4924169342766,2.4924169342766,251.161830667665,0.0,1.0
1990-07-23,3.0,3.13,3.0,3.13,500,2.38889802007342,2.4924169342766,2.38889802007342,2.4924169342766,627.904576669162,0.0,1.0
1990-07-24,3.0,3.13,3.0,3.0,1900,2.38889802007342,2.4924169342766,2.38889802007342,2.38889802007342,2386.03739134282,0.0,1.0
1990-07-25,3.13,3.13,3.13,3.13,500,2.4924169342766,2.4924169342766,2.4924169342766,2.4924169342766,627.904576669162,0.0,1.0
1990-07-26,3.12,3.12,3.12,3.12,0,2.48445394087636,2.48445394087636,2.48445394087636,2.48445394087636,0,0.0,1.0
1990-07-27,3.12,3.12,3.12,3.12,0,2.48445394087636,2.48445394087636,2.48445394087636,2.48445394087636,0,0.0,1.0
1990-07-30,3.12,3.12,3.12,3.12,0,2.48445394087636,2.48445394087636,2.48445394087636,2.48445394087636,0,0.0,1.0
1990-07-31,3.13,3.13,3.13,3.13,300,2.4924169342766,2.4924169342766,2.4924169342766,2.4924169342766,376.742746001497,0.0,1.0
1990-08-01,3.25,3.25,3.25,3.25,100,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,125.580915333832,0.0,1.0
1990-08-02,3.25,3.25,3.25,3.25,1000,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,1255.80915333832,0.0,1.0
1990-08-03,3.13,3.13,3.13,3.13,200,2.4924169342766,2.4924169342766,2.4924169342766,2.4924169342766,251.161830667665,0.0,1.0
1990-08-06,3.0,3.13,3.0,3.13,4000,2.38889802007342,2.4924169342766,2.38889802007342,2.4924169342766,5023.2366133533,0.0,1.0
1990-08-07,3.0,3.13,3.0,3.0,5600,2.38889802007342,2.4924169342766,2.38889802007342,2.38889802007342,7032.53125869461,0.0,1.0
1990-08-08,3.0,3.0,3.0,3.0,1000,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,1255.80915333832,0.0,1.0
1990-08-09,3.0,3.0,3.0,3.0,1300,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,1632.55189933982,0.0,1.0
1990-08-10,2.38,2.87,2.38,2.87,9300,1.89519242925825,2.28537910587024,1.89519242925825,2.28537910587024,11679.0251260464,0.0,1.0
1990-08-13,2.38,2.38,2.25,2.38,5600,1.89519242925825,1.89519242925825,1.79167351505507,1.89519242925825,7032.5312586946,0.0,1.0
1990-08-14,2.25,2.25,2.25,2.25,1400,1.79167351505507,1.79167351505507,1.79167351505507,1.79167351505507,1758.13281467365,0.0,1.0
1990-08-15,2.25,2.38,2.25,2.25,1000,1.79167351505507,1.89519242925825,1.79167351505507,1.79167351505507,1255.80915333832,0.0,1.0
1990-08-16,2.25,2.25,2.12,2.25,5700,1.79167351505507,1.79167351505507,1.68815460085189,1.79167351505507,7158.11217402843,0.0,1.0
1990-08-17,2.12,2.25,2.12,2.25,3500,1.68815460085189,1.79167351505507,1.68815460085189,1.79167351505507,4395.33203668412,0.0,1.0
1990-08-20,2.0,2.0,2.0,2.0,1000,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,1255.80915333832,0.0,1.0
1990-08-21,2.0,2.0,2.0,2.0,200,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,251.161830667664,0.0,1.0
1990-08-22,1.88,2.0,1.88,2.0,4100,1.49704275924601,1.59259868004895,1.49704275924601,1.59259868004895,5148.81752868713,0.0,1.0
1990-08-23,1.75,1.88,1.75,1.88,2900,1.39352384504283,1.49704275924601,1.39352384504283,1.49704275924601,3641.84654468114,0.0,1.0
1990-08-24,1.75,1.75,1.75,1.75,1000,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,1255.80915333832,0.0,1.0
1990-08-27,1.75,1.75,1.75,1.75,1500,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,1883.71373000748,0.0,1.0
1990-08-28,1.75,1.75,1.63,1.75,3300,1.39352384504283,1.39352384504283,1.29796792423989,1.39352384504283,4144.17020601646,0.0,1.0
1990-08-29,1.75,1.75,1.63,1.75,2800,1.39352384504283,1.39352384504283,1.29796792423989,1.39352384504283,3516.2656293473,0.0,1.0
1990-08-30,1.75,1.75,1.75,1.75,1000,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,1255.80915333832,0.0,1.0
1990-08-31,1.75,1.75,1.75,1.75,0,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,0,0.0,1.0
1990-09-04,1.75,1.75,1.75,1.75,0,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,0,0.0,1.0
1990-09-05,1.75,1.75,1.75,1.75,0,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,0,0.0,1.0
1990-09-06,1.75,1.75,1.75,1.75,0,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,0,0.0,1.0
1990-09-07,1.75,1.75,1.75,1.75,0,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,0,0.0,1.0
1990-09-10,1.75,1.75,1.75,1.75,0,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,0,0.0,1.0
1990-09-11,1.5,1.63,1.5,1.63,3300,1.19444901003671,1.29796792423989,1.19444901003671,1.29796792423989,4144.17020601647,0.0,1.0
1990-09-12,1.5,1.5,1.5,1.5,0,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,0,0.0,1.0
1990-09-13,1.63,1.63,1.63,1.63,2400,1.29796792423989,1.29796792423989,1.29796792423989,1.29796792423989,3013.94196801198,0.0,1.0
1990-09-14,1.5,1.5,1.5,1.5,100,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,125.580915333832,0.0,1.0
1990-09-17,1.5,1.63,1.5,1.5,5000,1.19444901003671,1.29796792423989,1.19444901003671,1.19444901003671,6279.04576669162,0.0,1.0
1990-09-18,1.5,1.5,1.5,1.5,0,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,0,0.0,1.0
1990-09-19,1.63,1.63,1.5,1.5,3300,1.29796792423989,1.29796792423989,1.19444901003671,1.19444901003671,4144.17020601647,0.0,1.0
1990-09-20,1.5,1.5,1.5,1.5,1000,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,1255.80915333832,0.0,1.0
1990-09-21,1.37,1.37,1.37,1.37,500,1.09093009583353,1.09093009583353,1.09093009583353,1.09093009583353,627.904576669161,0.0,1.0
1990-09-24,1.37,1.5,1.37,1.37,2800,1.09093009583353,1.19444901003671,1.09093009583353,1.09093009583353,3516.2656293473,0.0,1.0
1990-09-25,1.38,1.38,1.38,1.38,0,1.09889308923377,1.09889308923377,1.09889308923377,1.09889308923377,0,0.0,1.0
1990-09-26,1.5,1.5,1.5,1.5,1400,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,1758.13281467365,0.0,1.0
1990-09-27,1.37,1.5,1.37,1.5,2000,1.09093009583353,1.19444901003671,1.09093009583353,1.19444901003671,2511.61830667664,0.0,1.0
1990-09-28,1.5,1.5,1.5,1.5,3000,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,3767.42746001497,0.0,1.0
1990-10-01,1.5,1.5,1.37,1.5,300,1.19444901003671,1.19444901003671,1.09093009583353,1.19444901003671,376.742746001497,0.0,1.0
1990-10-02,1.5,1.5,1.5,1.5,0,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,0,0.0,1.0
1990-10-03,1.5,1.63,1.5,1.5,179500,1.19444901003671,1.29796792423989,1.19444901003671,1.19444901003671,225417.743024229,0.0,1.0
1990-10-04,1.63,1.63,1.63,1.63,100,1.29796792423989,1.29796792423989,1.29796792423989,1.29796792423989,125.580915333833,0.0,1.0
1990-10-05,1.75,1.75,1.75,1.75,1000,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,1255.80915333832,0.0,1.0
1990-10-08,2.12,2.12,1.88,1.88,7500,1.68815460085189,1.68815460085189,1.49704275924601,1.49704275924601,9418.56865003739,0.0,1.0
1990-10-09,2.25,2.25,2.25,2.25,1400,1.79167351505507,1.79167351505507,1.79167351505507,1.79167351505507,1758.13281467365,0.0,1.0
1990-10-10,2.25,2.5,2.25,2.25,2400,1.79167351505507,1.99074835006119,1.79167351505507,1.79167351505507,3013.94196801197,0.0,1.0
1990-10-11,2.25,2.25,2.25,2.25,1500,1.79167351505507,1.79167351505507,1.79167351505507,1.79167351505507,1883.71373000748,0.0,1.0
1990-10-12,2.12,2.12,2.12,2.12,200,1.68815460085189,1.68815460085189,1.68815460085189,1.68815460085189,251.161830667664,0.0,1.0
1990-10-15,2.0,2.0,2.0,2.0,4000,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,5023.23661335329,0.0,1.0
1990-10-16,2.0,2.12,2.0,2.0,3100,1.59259868004895,1.68815460085189,1.59259868004895,1.59259868004895,3893.0083753488,0.0,1.0
1990-10-17,1.88,1.88,1.88,1.88,500,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,627.904576669162,0.0,1.0
1990-10-18,1.88,1.88,1.88,1.88,500,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,627.904576669162,0.0,1.0
1990-10-19,1.88,1.88,1.88,1.88,0,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,0,0.0,1.0
1990-10-22,1.88,1.88,1.88,1.88,0,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,0,0.0,1.0
1990-10-23,2.0,2.0,1.88,1.88,600,1.59259868004895,1.59259868004895,1.49704275924601,1.49704275924601,753.485492002993,0.0,1.0
1990-10-24,2.0,2.12,2.0,2.0,600,1.59259868004895,1.68815460085189,1.59259868004895,1.59259868004895,753.485492002993,0.0,1.0
1990-10-25,1.88,1.88,1.88,1.88,400,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,502.32366133533,0.0,1.0
1990-10-26,1.88,1.88,1.88,1.88,0,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,0,0.0,1.0
1990-10-29,1.88,1.88,1.88,1.88,0,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,0,0.0,1.0
1990-10-30,1.88,1.88,1.88,1.88,200,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,251.161830667665,0.0,1.0
1990-10-31,1.88,1.88,1.88,1.88,0,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,0,0.0,1.0
1990-11-01,1.75,1.75,1.75,1.75,3000,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,3767.42746001497,0.0,1.0
1990-11-02,1.75,1.75,1.75,1.75,0,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,0,0.0,1.0
1990-11-05,1.75,1.75,1.75,1.75,100,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,125.580915333832,0.0,1.0
1990-11-06,1.88,1.88,1.88,1.88,100,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,125.580915333832,0.0,1.0
1990-11-07,1.88,1.88,1.88,1.88,0,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,0,0.0,1.0
1990-11-08,1.75,1.75,1.75,1.75,500,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,627.904576669161,0.0,1.0
1990-11-09,1.75,1.75,1.75,1.75,200,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,251.161830667664,0.0,1.0
1990-11-12,1.75,1.75,1.75,1.75,0,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,0,0.0,1.0
1990-11-13,1.63,1.63,1.63,1.63,800,1.29796792423989,1.29796792423989,1.29796792423989,1.29796792423989,1004.64732267066,0.0,1.0
1990-11-14,1.62,1.62,1.62,1.62,0,1.29000493083965,1.29000493083965,1.29000493083965,1.29000493083965,0,0.0,1.0
1990-11-15,1.63,1.63,1.63,1.63,300,1.29796792423989,1.29796792423989,1.29796792423989,1.29796792423989,376.742746001498,0.0,1.0
1990-11-16,1.63,1.63,1.63,1.63,3000,1.29796792423989,1.29796792423989,1.29796792423989,1.29796792423989,3767.42746001498,0.0,1.0
1990-11-19,1.5,1.5,1.5,1.5,6500,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,8162.75949669911,0.0,1.0
1990-11-20,1.5,1.5,1.5,1.5,1200,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,1506.97098400599,0.0,1.0
1990-11-21,1.37,1.37,1.37,1.37,1300,1.09093009583353,1.09093009583353,1.09093009583353,1.09093009583353,1632.55189933982,0.0,1.0
1990-11-23,1.38,1.38,1.38,1.38,0,1.09889308923377,1.09889308923377,1.09889308923377,1.09889308923377,0,0.0,1.0
1990-11-26,1.38,1.38,1.38,1.38,0,1.09889308923377,1.09889308923377,1.09889308923377,1.09889308923377,0,0.0,1.0
1990-11-27,1.25,1.25,1.25,1.25,600,0.995374175030593,0.995374175030593,0.995374175030593,0.995374175030593,753.485492002993,0.0,1.0
1990-11-28,1.25,1.25,1.25,1.25,1400,0.995374175030593,0.995374175030593,0.995374175030593,0.995374175030593,1758.13281467365,0.0,1.0
1990-11-29,1.37,1.5,1.25,1.25,3600,1.09093009583353,1.19444901003671,0.995374175030593,0.995374175030593,4520.91295201796,0.0,1.0
1990-11-30,1.63,1.63,1.5,1.5,2300,1.29796792423989,1.29796792423989,1.19444901003671,1.19444901003671,2888.36105267815,0.0,1.0
1990-12-03,1.5,1.5,1.5,1.5,300,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,376.742746001497,0.0,1.0
1990-12-04,1.5,1.5,1.5,1.5,3000,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,3767.42746001497,0.0,1.0
1990-12-05,1.5,1.5,1.5,1.5,2500,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,3139.52288334581,0.0,1.0
1990-12-06,1.5,1.5,1.5,1.5,100,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,125.580915333832,0.0,1.0
1990-12-07,1.63,1.63,1.5,1.5,1200,1.29796792423989,1.29796792423989,1.19444901003671,1.19444901003671,1506.97098400599,0.0,1.0
1990-12-10,1.37,1.5,1.37,1.5,7500,1.09093009583353,1.19444901003671,1.09093009583353,1.19444901003671,9418.56865003742,0.0,1.0
1990-12-11,1.38,1.38,1.38,1.38,0,1.09889308923377,1.09889308923377,1.09889308923377,1.09889308923377,0,0.0,1.0
1990-12-12,1.25,1.25,1.25,1.25,1000,0.995374175030593,0.995374175030593,0.995374175030593,0.995374175030593,1255.80915333832,0.0,1.0
1990-12-13,1.25,1.37,1.25,1.25,1900,0.995374175030593,1.09093009583353,0.995374175030593,0.995374175030593,2386.03739134281,0.0,1.0
1990-12-14,1.25,1.25,1.25,1.25,0,0.995374175030593,0.995374175030593,0.995374175030593,0.995374175030593,0,0.0,1.0
1990-12-17,1.37,1.37,1.25,1.25,5400,1.09093009583353,1.09093009583353,0.995374175030593,0.995374175030593,6781.36942802694,0.0,1.0
1990-12-18,1.5,1.5,1.37,1.37,2000,1.19444901003671,1.19444901003671,1.09093009583353,1.09093009583353,2511.61830667665,0.0,1.0
1990-12-19,1.37,1.37,1.37,1.37,2400,1.09093009583353,1.09093009583353,1.09093009583353,1.09093009583353,3013.94196801197,0.0,1.0
1990-12-20,1.25,1.37,1.25,1.37,6000,0.995374175030593,1.09093009583353,0.995374175030593,1.09093009583353,7534.85492002993,0.0,1.0
1990-12-21,1.37,1.37,1.25,1.25,3100,1.09093009583353,1.09093009583353,0.995374175030593,0.995374175030593,3893.0083753488,0.0,1.0
1990-12-24,1.12,1.25,1.12,1.25,2500,0.891855260827411,0.995374175030593,0.891855260827411,0.995374175030593,3139.52288334581,0.0,1.0
1990-12-26,1.12,1.12,1.12,1.12,7100,0.891855260827411,0.891855260827411,0.891855260827411,0.891855260827411,8916.24498870209,0.0,1.0
1990-12-27,1.12,1.12,1.12,1.12,3500,0.891855260827411,0.891855260827411,0.891855260827411,0.891855260827411,4395.33203668413,0.0,1.0
1990-12-28,1.12,1.12,1.0,1.12,4200,0.891855260827411,0.891855260827411,0.796299340024474,0.891855260827411,5274.39844402096,0.0,1.0
1990-12-31,1.12,1.12,1.0,1.12,5000,0.891855260827411,0.891855260827411,0.796299340024474,0.891855260827411,6279.04576669161,0.0,1.0
1991-01-02,1.37,1.37,1.25,1.25,1200,1.09093009583353,1.09093009583353,0.995374175030593,0.995374175030593,1506.97098400599,0.0,1.0
1991-01-03,1.75,1.75,1.63,1.63,4700,1.39352384504283,1.39352384504283,1.29796792423989,1.29796792423989,5902.30302069012,0.0,1.0
1991-01-04,1.75,1.75,1.63,1.75,1500,1.39352384504283,1.39352384504283,1.29796792423989,1.39352384504283,1883.71373000748,0.0,1.0
1991-01-07,1.75,1.75,1.75,1.75,400,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,502.323661335329,0.0,1.0
1991-01-08,1.75,1.75,1.75,1.75,300,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,376.742746001497,0.0,1.0
1991-01-09,1.75,1.75,1.75,1.75,200,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,251.161830667664,0.0,1.0
1991-01-10,1.63,1.63,1.63,1.63,100,1.29796792423989,1.29796792423989,1.29796792423989,1.29796792423989,125.580915333833,0.0,1.0
1991-01-11,1.5,1.63,1.5,1.63,2000,1.19444901003671,1.29796792423989,1.19444901003671,1.29796792423989,2511.61830667665,0.0,1.0
1991-01-14,1.5,1.5,1.37,1.5,2000,1.19444901003671,1.19444901003671,1.09093009583353,1.19444901003671,2511.61830667665,0.0,1.0
1991-01-15,1.5,1.5,1.5,1.5,500,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,627.904576669162,0.0,1.0
1991-01-16,1.5,1.5,1.5,1.5,500,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,627.904576669162,0.0,1.0
1991-01-17,1.63,1.63,1.63,1.63,300,1.29796792423989,1.29796792423989,1.29796792423989,1.29796792423989,376.742746001498,0.0,1.0
1991-01-18,1.5,1.5,1.5,1.5,1600,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,2009.29464534132,0.0,1.0
1991-01-21,1.63,1.63,1.63,1.63,1200,1.29796792423989,1.29796792423989,1.29796792423989,1.29796792423989,1506.97098400599,0.0,1.0
1991-01-22,1.62,1.62,1.62,1.62,0,1.29000493083965,1.29000493083965,1.29000493083965,1.29000493083965,0,0.0,1.0
1991-01-23,1.62,1.62,1.62,1.62,0,1.29000493083965,1.29000493083965,1.29000493083965,1.29000493083965,0,0.0,1.0
1991-01-24,1.5,1.5,1.5,1.5,1300,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,1632.55189933982,0.0,1.0
1991-01-25,1.5,1.5,1.5,1.5,300,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,376.742746001497,0.0,1.0
1991-01-28,1.63,1.75,1.63,1.63,2100,1.29796792423989,1.39352384504283,1.29796792423989,1.29796792423989,2637.19922201048,0.0,1.0
1991-01-29,1.62,1.62,1.62,1.62,0,1.29000493083965,1.29000493083965,1.29000493083965,1.29000493083965,0,0.0,1.0
1991-01-30,1.62,1.62,1.62,1.62,0,1.29000493083965,1.29000493083965,1.29000493083965,1.29000493083965,0,0.0,1.0
1991-01-31,1.63,1.63,1.63,1.63,700,1.29796792423989,1.29796792423989,1.29796792423989,1.29796792423989,879.066407336828,0.0,1.0
1991-02-01,1.62,1.62,1.62,1.62,0,1.29000493083965,1.29000493083965,1.29000493083965,1.29000493083965,0,0.0,1.0
1991-02-04,1.63,1.63,1.63,1.63,400,1.29796792423989,1.29796792423989,1.29796792423989,1.29796792423989,502.32366133533,0.0,1.0
1991-02-05,1.88,1.88,1.75,1.75,2700,1.49704275924601,1.49704275924601,1.39352384504283,1.39352384504283,3390.68471401347,0.0,1.0
1991-02-06,1.75,1.75,1.75,1.75,500,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,627.904576669161,0.0,1.0
1991-02-07,1.75,1.75,1.75,1.75,0,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,0,0.0,1.0
1991-02-08,1.88,1.88,1.75,1.75,2900,1.49704275924601,1.49704275924601,1.39352384504283,1.39352384504283,3641.84654468114,0.0,1.0
1991-02-11,1.88,1.88,1.88,1.88,400,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,502.32366133533,0.0,1.0
1991-02-12,1.88,1.88,1.75,1.88,600,1.49704275924601,1.49704275924601,1.39352384504283,1.49704275924601,753.485492002994,0.0,1.0
1991-02-13,1.75,1.75,1.75,1.75,100,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,125.580915333832,0.0,1.0
1991-02-14,1.88,1.88,1.75,1.75,500,1.49704275924601,1.49704275924601,1.39352384504283,1.39352384504283,627.904576669162,0.0,1.0
1991-02-15,1.88,1.88,1.88,1.88,0,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,0,0.0,1.0
1991-02-19,1.88,1.88,1.88,1.88,2500,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,3139.52288334581,0.0,1.0
1991-02-20,1.88,2.0,1.88,1.88,9600,1.49704275924601,1.59259868004895,1.49704275924601,1.49704275924601,12055.7678720479,0.0,1.0
1991-02-21,1.88,1.88,1.88,1.88,0,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,0,0.0,1.0
1991-02-22,2.0,2.0,2.0,2.0,100,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,125.580915333832,0.0,1.0
1991-02-25,2.0,2.0,2.0,2.0,0,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,0,0.0,1.0
1991-02-26,1.88,2.0,1.88,2.0,4300,1.49704275924601,1.59259868004895,1.49704275924601,1.59259868004895,5399.97935935479,0.0,1.0
1991-02-27,1.88,1.88,1.88,1.88,0,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,0,0.0,1.0
1991-02-28,1.75,1.88,1.75,1.88,2500,1.39352384504283,1.49704275924601,1.39352384504283,1.49704275924601,3139.52288334581,0.0,1.0
1991-03-01,1.88,1.88,1.63,1.75,1800,1.49704275924601,1.49704275924601,1.29796792423989,1.39352384504283,2260.45647600898,0.0,1.0
1991-03-04,1.75,1.75,1.63,1.75,3300,1.39352384504283,1.39352384504283,1.29796792423989,1.39352384504283,4144.17020601646,0.0,1.0
1991-03-05,2.0,2.0,1.88,1.88,11300,1.59259868004895,1.59259868004895,1.49704275924601,1.49704275924601,14190.643432723,0.0,1.0
1991-03-06,1.88,2.0,1.88,2.0,3500,1.49704275924601,1.59259868004895,1.49704275924601,1.59259868004895,4395.33203668413,0.0,1.0
1991-03-07,1.75,1.75,1.75,1.75,2000,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,2511.61830667664,0.0,1.0
1991-03-08,1.75,1.75,1.75,1.75,0,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,0,0.0,1.0
1991-03-11,1.75,1.75,1.75,1.75,1300,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,1632.55189933982,0.0,1.0
1991-03-12,1.88,1.88,1.75,1.75,2800,1.49704275924601,1.49704275924601,1.39352384504283,1.39352384504283,3516.26562934731,0.0,1.0
1991-03-13,1.88,1.88,1.88,1.88,0,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,0,0.0,1.0
1991-03-14,1.88,1.88,1.88,1.88,0,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,0,0.0,1.0
1991-03-15,1.88,1.88,1.88,1.88,0,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,0,0.0,1.0
1991-03-18,1.88,1.88,1.88,1.88,0,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,0,0.0,1.0
1991-03-19,1.75,1.75,1.75,1.75,1600,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,2009.29464534132,0.0,1.0
1991-03-20,1.75,1.75,1.75,1.75,0,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,0,0.0,1.0
1991-03-21,1.75,1.75,1.75,1.75,0,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,0,0.0,1.0
1991-03-22,1.88,1.88,1.88,1.88,300,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,376.742746001497,0.0,1.0
1991-03-25,1.75,1.75,1.75,1.75,6500,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,8162.7594966991,0.0,1.0
1991-03-26,1.75,1.75,1.75,1.75,0,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,0,0.0,1.0
1991-03-27,1.88,1.88,1.63,1.75,11800,1.49704275924601,1.49704275924601,1.29796792423989,1.39352384504283,14818.5480093922,0.0,1.0
1991-03-28,1.88,1.88,1.75,1.88,8100,1.49704275924601,1.49704275924601,1.39352384504283,1.49704275924601,10172.0541420404,0.0,1.0
1991-04-01,1.75,1.88,1.75,1.88,4400,1.39352384504283,1.49704275924601,1.39352384504283,1.49704275924601,5525.56027468862,0.0,1.0
1991-04-02,1.75,1.88,1.75,1.75,6100,1.39352384504283,1.49704275924601,1.39352384504283,1.39352384504283,7660.43583536377,0.0,1.0
1991-04-03,1.88,1.88,1.88,1.88,500,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,627.904576669162,0.0,1.0
1991-04-04,1.88,2.0,1.75,1.88,12700,1.49704275924601,1.59259868004895,1.39352384504283,1.49704275924601,15948.7762473967,0.0,1.0
1991-04-05,2.0,2.0,2.0,2.0,5300,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,6655.7885126931,0.0,1.0
1991-04-08,2.75,2.75,1.88,2.0,28200,2.1898231850673,2.1898231850673,1.49704275924601,1.59259868004895,35413.8181241408,0.0,1.0
1991-04-09,2.38,2.75,2.38,2.75,37300,1.89519242925825,2.1898231850673,1.89519242925825,2.1898231850673,46841.6814195194,0.0,1.0
1991-04-10,2.12,2.38,2.0,2.38,14900,1.68815460085189,1.89519242925825,1.59259868004895,1.89519242925825,18711.556384741,0.0,1.0
1991-04-11,2.0,2.12,2.0,2.12,62900,1.59259868004895,1.68815460085189,1.59259868004895,1.68815460085189,78990.3957449804,0.0,1.0
1991-04-12,2.12,2.12,2.0,2.0,151500,1.68815460085189,1.68815460085189,1.59259868004895,1.59259868004895,190255.086730755,0.0,1.0
1991-04-15,2.25,2.38,2.25,2.25,22400,1.79167351505507,1.89519242925825,1.79167351505507,1.79167351505507,28130.1250347784,0.0,1.0
1991-04-16,1.88,2.25,1.88,2.25,31100,1.49704275924601,1.79167351505507,1.49704275924601,1.79167351505507,39055.6646688219,0.0,1.0
1991-04-17,2.0,2.0,1.88,1.88,1200,1.59259868004895,1.59259868004895,1.49704275924601,1.49704275924601,1506.97098400599,0.0,1.0
1991-04-18,2.0,2.0,2.0,2.0,6600,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,8288.34041203292,0.0,1.0
1991-04-19,2.12,2.12,2.0,2.0,7900,1.68815460085189,1.68815460085189,1.59259868004895,1.59259868004895,9920.89231137272,0.0,1.0
1991-04-22,2.12,2.25,2.12,2.12,3000,1.68815460085189,1.79167351505507,1.68815460085189,1.68815460085189,3767.42746001496,0.0,1.0
1991-04-23,2.12,2.12,2.12,2.12,1000,1.68815460085189,1.68815460085189,1.68815460085189,1.68815460085189,1255.80915333832,0.0,1.0
1991-04-24,2.12,2.12,2.0,2.12,1200,1.68815460085189,1.68815460085189,1.59259868004895,1.68815460085189,1506.97098400598,0.0,1.0
1991-04-25,2.12,2.12,2.12,2.12,0,1.68815460085189,1.68815460085189,1.68815460085189,1.68815460085189,0,0.0,1.0
1991-04-26,2.12,2.12,2.0,2.12,4900,1.68815460085189,1.68815460085189,1.59259868004895,1.68815460085189,6153.46485135776,0.0,1.0
1991-04-29,2.25,2.25,2.25,2.25,3900,1.79167351505507,1.79167351505507,1.79167351505507,1.79167351505507,4897.65569801945,0.0,1.0
1991-04-30,2.25,2.25,2.12,2.25,600,1.79167351505507,1.79167351505507,1.68815460085189,1.79167351505507,753.485492002992,0.0,1.0
1991-05-01,2.5,2.5,2.25,2.25,7300,1.99074835006119,1.99074835006119,1.79167351505507,1.79167351505507,9167.40681936973,0.0,1.0
1991-05-02,2.87,2.87,2.62,2.62,3900,2.28537910587024,2.28537910587024,2.08630427086412,2.08630427086412,4897.65569801946,0.0,1.0
1991-05-03,3.0,3.13,2.87,2.87,12500,2.38889802007342,2.4924169342766,2.28537910587024,2.28537910587024,15697.614416729,0.0,1.0
1991-05-06,3.38,3.5,3.0,3.0,25100,2.69149176928272,2.78704769008566,2.38889802007342,2.38889802007342,31520.8097487919,0.0,1.0
1991-05-07,3.5,3.5,3.38,3.38,4900,2.78704769008566,2.78704769008566,2.69149176928272,2.69149176928272,6153.46485135778,0.0,1.0
1991-05-08,3.38,3.62,3.13,3.5,6200,2.69149176928272,2.8826036108886,2.4924169342766,2.78704769008566,7786.01675069761,0.0,1.0
1991-05-09,3.0,3.38,3.0,3.38,5700,2.38889802007342,2.69149176928272,2.38889802007342,2.69149176928272,7158.11217402845,0.0,1.0
1991-05-10,3.0,3.0,3.0,3.0,1000,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,1255.80915333832,0.0,1.0
1991-05-13,3.25,3.5,3.13,3.13,17300,2.58797285507954,2.78704769008566,2.4924169342766,2.4924169342766,21725.498352753,0.0,1.0
1991-05-14,3.62,3.62,3.38,3.38,3900,2.8826036108886,2.8826036108886,2.69149176928272,2.69149176928272,4897.65569801945,0.0,1.0
1991-05-15,3.5,3.5,3.5,3.5,3100,2.78704769008566,2.78704769008566,2.78704769008566,2.78704769008566,3893.0083753488,0.0,1.0
1991-05-16,3.5,3.75,3.5,3.5,16500,2.78704769008566,2.98612252509178,2.78704769008566,2.78704769008566,20720.8510300823,0.0,1.0
1991-05-17,3.13,3.5,3.13,3.5,5500,2.4924169342766,2.78704769008566,2.4924169342766,2.78704769008566,6906.95034336079,0.0,1.0
1991-05-20,3.0,3.0,3.0,3.0,600,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,753.485492002994,0.0,1.0
1991-05-21,3.0,3.0,3.0,3.0,0,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,0,0.0,1.0
1991-05-22,3.0,3.0,3.0,3.0,600,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,753.485492002994,0.0,1.0
1991-05-23,2.87,2.87,2.87,2.87,400,2.28537910587024,2.28537910587024,2.28537910587024,2.28537910587024,502.323661335329,0.0,1.0
1991-05-24,2.87,3.0,2.87,2.87,3100,2.28537910587024,2.38889802007342,2.28537910587024,2.28537910587024,3893.0083753488,0.0,1.0
1991-05-28,2.75,2.87,2.75,2.87,1100,2.1898231850673,2.28537910587024,2.1898231850673,2.28537910587024,1381.39006867216,0.0,1.0
1991-05-29,2.75,2.75,2.75,2.75,0,2.1898231850673,2.1898231850673,2.1898231850673,2.1898231850673,0,0.0,1.0
1991-05-30,2.75,2.75,2.75,2.75,3000,2.1898231850673,2.1898231850673,2.1898231850673,2.1898231850673,3767.42746001498,0.0,1.0
1991-05-31,2.75,2.75,2.75,2.75,300,2.1898231850673,2.1898231850673,2.1898231850673,2.1898231850673,376.742746001498,0.0,1.0
1991-06-03,2.62,2.62,2.62,2.62,700,2.08630427086412,2.08630427086412,2.08630427086412,2.08630427086412,879.066407336827,0.0,1.0
1991-06-04,3.0,3.0,2.75,2.75,4200,2.38889802007342,2.38889802007342,2.1898231850673,2.1898231850673,5274.39844402096,0.0,1.0
1991-06-05,3.25,3.25,3.0,3.0,9000,2.58797285507954,2.58797285507954,2.38889802007342,2.38889802007342,11302.2823800449,0.0,1.0
1991-06-06,3.25,3.25,3.25,3.25,5100,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,6404.62668202545,0.0,1.0
1991-06-07,3.25,3.25,3.25,3.25,0,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,0,0.0,1.0
1991-06-10,3.13,3.25,3.13,3.25,4200,2.4924169342766,2.58797285507954,2.4924169342766,2.58797285507954,5274.39844402096,0.0,1.0
1991-06-11,3.13,3.13,3.13,3.13,200,2.4924169342766,2.4924169342766,2.4924169342766,2.4924169342766,251.161830667665,0.0,1.0
1991-06-12,3.12,3.12,3.12,3.12,0,2.48445394087636,2.48445394087636,2.48445394087636,2.48445394087636,0,0.0,1.0
1991-06-13,3.0,3.0,3.0,3.0,400,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,502.32366133533,0.0,1.0
1991-06-14,3.0,3.0,3.0,3.0,0,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,0,0.0,1.0
1991-06-17,2.75,3.0,2.75,3.0,2500,2.1898231850673,2.38889802007342,2.1898231850673,2.38889802007342,3139.52288334581,0.0,1.0
1991-06-18,2.5,2.75,2.5,2.75,3000,1.99074835006119,2.1898231850673,1.99074835006119,2.1898231850673,3767.42746001496,0.0,1.0
1991-06-19,2.62,2.62,2.62,2.62,1000,2.08630427086412,2.08630427086412,2.08630427086412,2.08630427086412,1255.80915333832,0.0,1.0
1991-06-20,2.75,2.75,2.62,2.62,1700,2.1898231850673,2.1898231850673,2.08630427086412,2.08630427086412,2134.87556067515,0.0,1.0
1991-06-21,2.75,2.75,2.62,2.75,800,2.1898231850673,2.1898231850673,2.08630427086412,2.1898231850673,1004.64732267066,0.0,1.0
1991-06-24,2.75,2.75,2.75,2.75,1000,2.1898231850673,2.1898231850673,2.1898231850673,2.1898231850673,1255.80915333833,0.0,1.0
1991-06-25,2.87,2.87,2.87,2.87,200,2.28537910587024,2.28537910587024,2.28537910587024,2.28537910587024,251.161830667665,0.0,1.0
1991-06-26,2.62,2.62,2.62,2.62,2000,2.08630427086412,2.08630427086412,2.08630427086412,2.08630427086412,2511.61830667665,0.0,1.0
1991-06-27,2.5,2.62,2.5,2.62,4600,1.99074835006119,2.08630427086412,1.99074835006119,2.08630427086412,5776.72210535627,0.0,1.0
1991-06-28,2.5,2.5,2.5,2.5,1000,1.99074835006119,1.99074835006119,1.99074835006119,1.99074835006119,1255.80915333832,0.0,1.0
1991-07-01,2.5,2.62,2.5,2.62,600,1.99074835006119,2.08630427086412,1.99074835006119,2.08630427086412,753.485492002992,0.0,1.0
1991-07-02,2.5,2.5,2.5,2.5,0,1.99074835006119,1.99074835006119,1.99074835006119,1.99074835006119,0,0.0,1.0
1991-07-03,2.38,2.5,2.38,2.5,3000,1.89519242925825,1.99074835006119,1.89519242925825,1.99074835006119,3767.42746001496,0.0,1.0
1991-07-05,2.25,2.25,2.25,2.25,1000,1.79167351505507,1.79167351505507,1.79167351505507,1.79167351505507,1255.80915333832,0.0,1.0
1991-07-08,2.25,2.38,2.25,2.38,1600,1.79167351505507,1.89519242925825,1.79167351505507,1.89519242925825,2009.29464534131,0.0,1.0
1991-07-09,2.38,2.38,2.25,2.25,2400,1.89519242925825,1.89519242925825,1.79167351505507,1.79167351505507,3013.94196801197,0.0,1.0
1991-07-10,2.5,2.5,2.5,2.5,1000,1.99074835006119,1.99074835006119,1.99074835006119,1.99074835006119,1255.80915333832,0.0,1.0
1991-07-11,2.38,2.38,2.38,2.38,500,1.89519242925825,1.89519242925825,1.89519242925825,1.89519242925825,627.904576669161,0.0,1.0
1991-07-12,2.62,2.62,2.5,2.5,2500,2.08630427086412,2.08630427086412,1.99074835006119,1.99074835006119,3139.52288334581,0.0,1.0
1991-07-15,2.62,2.62,2.62,2.62,0,2.08630427086412,2.08630427086412,2.08630427086412,2.08630427086412,0,0.0,1.0
1991-07-16,2.62,2.62,2.62,2.62,0,2.08630427086412,2.08630427086412,2.08630427086412,2.08630427086412,0,0.0,1.0
1991-07-17,2.62,2.62,2.62,2.62,1800,2.08630427086412,2.08630427086412,2.08630427086412,2.08630427086412,2260.45647600898,0.0,1.0
1991-07-18,2.62,2.62,2.62,2.62,0,2.08630427086412,2.08630427086412,2.08630427086412,2.08630427086412,0,0.0,1.0
1991-07-19,2.62,2.62,2.62,2.62,0,2.08630427086412,2.08630427086412,2.08630427086412,2.08630427086412,0,0.0,1.0
1991-07-22,2.5,2.5,2.38,2.5,3000,1.99074835006119,1.99074835006119,1.89519242925825,1.99074835006119,3767.42746001496,0.0,1.0
1991-07-23,2.5,2.5,2.5,2.5,0,1.99074835006119,1.99074835006119,1.99074835006119,1.99074835006119,0,0.0,1.0
1991-07-24,2.5,2.5,2.38,2.5,1000,1.99074835006119,1.99074835006119,1.89519242925825,1.99074835006119,1255.80915333832,0.0,1.0
1991-07-25,2.25,2.38,2.25,2.38,1700,1.79167351505507,1.89519242925825,1.79167351505507,1.89519242925825,2134.87556067514,0.0,1.0
1991-07-26,2.38,2.38,2.38,2.38,600,1.89519242925825,1.89519242925825,1.89519242925825,1.89519242925825,753.485492002993,0.0,1.0
1991-07-29,2.25,2.38,2.25,2.38,900,1.79167351505507,1.89519242925825,1.79167351505507,1.89519242925825,1130.22823800449,0.0,1.0
1991-07-30,2.25,2.38,2.25,2.38,1100,1.79167351505507,1.89519242925825,1.79167351505507,1.89519242925825,1381.39006867215,0.0,1.0
1991-07-31,2.25,2.25,2.25,2.25,0,1.79167351505507,1.79167351505507,1.79167351505507,1.79167351505507,0,0.0,1.0
1991-08-01,2.5,2.5,2.38,2.38,3000,1.99074835006119,1.99074835006119,1.89519242925825,1.89519242925825,3767.42746001496,0.0,1.0
1991-08-02,2.5,2.5,2.5,2.5,800,1.99074835006119,1.99074835006119,1.99074835006119,1.99074835006119,1004.64732267066,0.0,1.0
1991-08-05,2.38,2.38,2.38,2.38,500,1.89519242925825,1.89519242925825,1.89519242925825,1.89519242925825,627.904576669161,0.0,1.0
1991-08-06,2.38,2.38,2.38,2.38,0,1.89519242925825,1.89519242925825,1.89519242925825,1.89519242925825,0,0.0,1.0
1991-08-07,2.38,2.5,2.38,2.5,500,1.89519242925825,1.99074835006119,1.89519242925825,1.99074835006119,627.904576669161,0.0,1.0
1991-08-08,2.25,2.25,2.25,2.25,400,1.79167351505507,1.79167351505507,1.79167351505507,1.79167351505507,502.323661335328,0.0,1.0
1991-08-09,2.38,2.38,2.38,2.38,500,1.89519242925825,1.89519242925825,1.89519242925825,1.89519242925825,627.904576669161,0.0,1.0
1991-08-12,2.5,2.5,2.38,2.38,2500,1.99074835006119,1.99074835006119,1.89519242925825,1.89519242925825,3139.5228833458,0.0,1.0
1991-08-13,2.75,2.75,2.62,2.62,4000,2.1898231850673,2.1898231850673,2.08630427086412,2.08630427086412,5023.2366133533,0.0,1.0
1991-08-14,2.62,2.62,2.62,2.62,600,2.08630427086412,2.08630427086412,2.08630427086412,2.08630427086412,753.485492002994,0.0,1.0
1991-08-15,2.5,2.5,2.5,2.5,2400,1.99074835006119,1.99074835006119,1.99074835006119,1.99074835006119,3013.94196801197,0.0,1.0
1991-08-16,2.38,2.38,2.38,2.38,300,1.89519242925825,1.89519242925825,1.89519242925825,1.89519242925825,376.742746001496,0.0,1.0
1991-08-19,2.38,2.5,2.38,2.5,900,1.89519242925825,1.99074835006119,1.89519242925825,1.99074835006119,1130.22823800449,0.0,1.0
1991-08-20,2.25,2.25,2.25,2.25,300,1.79167351505507,1.79167351505507,1.79167351505507,1.79167351505507,376.742746001496,0.0,1.0
1991-08-21,2.5,2.75,2.38,2.38,9000,1.99074835006119,2.1898231850673,1.89519242925825,1.89519242925825,11302.2823800449,0.0,1.0
1991-08-22,2.5,2.5,2.5,2.5,0,1.99074835006119,1.99074835006119,1.99074835006119,1.99074835006119,0,0.0,1.0
1991-08-23,2.62,2.62,2.62,2.62,4300,2.08630427086412,2.08630427086412,2.08630427086412,2.08630427086412,5399.97935935479,0.0,1.0
1991-08-26,2.5,2.5,2.5,2.5,1800,1.99074835006119,1.99074835006119,1.99074835006119,1.99074835006119,2260.45647600898,0.0,1.0
1991-08-27,2.38,2.38,2.38,2.38,4600,1.89519242925825,1.89519242925825,1.89519242925825,1.89519242925825,5776.72210535628,0.0,1.0
1991-08-28,2.62,2.62,2.38,2.38,3000,2.08630427086412,2.08630427086412,1.89519242925825,1.89519242925825,3767.42746001497,0.0,1.0
1991-08-29,2.87,2.87,2.75,2.75,2200,2.28537910587024,2.28537910587024,2.1898231850673,2.1898231850673,2762.78013734431,0.0,1.0
1991-08-30,2.87,2.87,2.87,2.87,500,2.28537910587024,2.28537910587024,2.28537910587024,2.28537910587024,627.904576669162,0.0,1.0
1991-09-03,2.87,2.87,2.87,2.87,800,2.28537910587024,2.28537910587024,2.28537910587024,2.28537910587024,1004.64732267066,0.0,1.0
1991-09-04,2.75,2.75,2.75,2.75,800,2.1898231850673,2.1898231850673,2.1898231850673,2.1898231850673,1004.64732267066,0.0,1.0
1991-09-05,3.0,3.0,2.87,2.87,1400,2.38889802007342,2.38889802007342,2.28537910587024,2.28537910587024,1758.13281467365,0.0,1.0
1991-09-06,2.87,2.87,2.87,2.87,1000,2.28537910587024,2.28537910587024,2.28537910587024,2.28537910587024,1255.80915333832,0.0,1.0
1991-09-09,3.0,3.0,2.87,2.87,6400,2.38889802007342,2.38889802007342,2.28537910587024,2.28537910587024,8037.17858136527,0.0,1.0
1991-09-10,3.25,3.25,3.0,3.0,2000,2.58797285507954,2.58797285507954,2.38889802007342,2.38889802007342,2511.61830667665,0.0,1.0
1991-09-11,3.25,3.25,3.25,3.25,3700,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,4646.4938673518,0.0,1.0
1991-09-12,3.25,3.25,3.25,3.25,0,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,0,0.0,1.0
1991-09-13,3.25,3.25,3.25,3.25,0,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,0,0.0,1.0
1991-09-16,3.0,3.13,3.0,3.13,1700,2.38889802007342,2.4924169342766,2.38889802007342,2.4924169342766,2134.87556067515,0.0,1.0
1991-09-17,3.0,3.0,3.0,3.0,500,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,627.904576669162,0.0,1.0
1991-09-18,3.13,3.13,3.0,3.0,1400,2.4924169342766,2.4924169342766,2.38889802007342,2.38889802007342,1758.13281467365,0.0,1.0
1991-09-19,3.25,3.25,3.25,3.25,1000,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,1255.80915333832,0.0,1.0
1991-09-20,3.13,3.13,3.13,3.13,400,2.4924169342766,2.4924169342766,2.4924169342766,2.4924169342766,502.32366133533,0.0,1.0
1991-09-23,3.12,3.12,3.12,3.12,0,2.48445394087636,2.48445394087636,2.48445394087636,2.48445394087636,0,0.0,1.0
1991-09-24,3.0,3.0,3.0,3.0,1200,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,1506.97098400599,0.0,1.0
1991-09-25,3.25,3.25,3.13,3.13,5200,2.58797285507954,2.58797285507954,2.4924169342766,2.4924169342766,6530.20759735928,0.0,1.0
1991-09-26,3.25,3.25,3.25,3.25,6800,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,8539.5022427006,0.0,1.0
1991-09-27,3.25,3.25,3.13,3.25,2600,2.58797285507954,2.58797285507954,2.4924169342766,2.58797285507954,3265.10379867964,0.0,1.0
1991-09-30,3.25,3.25,3.25,3.25,0,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,0,0.0,1.0
1991-10-01,3.5,3.5,3.38,3.38,3800,2.78704769008566,2.78704769008566,2.69149176928272,2.69149176928272,4772.07478268562,0.0,1.0
1991-10-02,3.62,3.62,3.62,3.62,3000,2.8826036108886,2.8826036108886,2.8826036108886,2.8826036108886,3767.42746001496,0.0,1.0
1991-10-03,3.5,3.5,3.5,3.5,1500,2.78704769008566,2.78704769008566,2.78704769008566,2.78704769008566,1883.71373000748,0.0,1.0
1991-10-04,3.25,3.38,3.25,3.38,7500,2.58797285507954,2.69149176928272,2.58797285507954,2.69149176928272,9418.56865003742,0.0,1.0
1991-10-07,3.25,3.25,3.25,3.25,3000,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,3767.42746001497,0.0,1.0
1991-10-08,3.38,3.38,3.13,3.25,1600,2.69149176928272,2.69149176928272,2.4924169342766,2.58797285507954,2009.29464534132,0.0,1.0
1991-10-09,3.38,3.38,3.38,3.38,2200,2.69149176928272,2.69149176928272,2.69149176928272,2.69149176928272,2762.78013734431,0.0,1.0
1991-10-10,3.25,3.25,3.25,3.25,200,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,251.161830667665,0.0,1.0
1991-10-11,3.25,3.25,3.13,3.25,2000,2.58797285507954,2.58797285507954,2.4924169342766,2.58797285507954,2511.61830667665,0.0,1.0
1991-10-14,3.13,3.25,3.13,3.25,1100,2.4924169342766,2.58797285507954,2.4924169342766,2.58797285507954,1381.39006867216,0.0,1.0
1991-10-15,3.13,3.25,3.13,3.25,2400,2.4924169342766,2.58797285507954,2.4924169342766,2.58797285507954,3013.94196801198,0.0,1.0
1991-10-16,3.25,3.25,3.25,3.25,2500,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,3139.52288334581,0.0,1.0
1991-10-17,3.38,3.38,3.38,3.38,1500,2.69149176928272,2.69149176928272,2.69149176928272,2.69149176928272,1883.71373000749,0.0,1.0
1991-10-18,3.5,3.62,3.5,3.62,3700,2.78704769008566,2.8826036108886,2.78704769008566,2.8826036108886,4646.49386735179,0.0,1.0
1991-10-21,3.5,3.5,3.38,3.5,2600,2.78704769008566,2.78704769008566,2.69149176928272,2.78704769008566,3265.10379867964,0.0,1.0
1991-10-22,3.38,3.5,3.25,3.38,4400,2.69149176928272,2.78704769008566,2.58797285507954,2.69149176928272,5525.56027468863,0.0,1.0
1991-10-23,3.13,3.25,3.13,3.25,3100,2.4924169342766,2.58797285507954,2.4924169342766,2.58797285507954,3893.00837534881,0.0,1.0
1991-10-24,3.5,3.5,3.25,3.25,6600,2.78704769008566,2.78704769008566,2.58797285507954,2.58797285507954,8288.34041203293,0.0,1.0
1991-10-25,3.75,3.75,3.38,3.5,6400,2.98612252509178,2.98612252509178,2.69149176928272,2.78704769008566,8037.17858136526,0.0,1.0
1991-10-28,4.88,4.88,3.88,3.88,10600,3.88594077931943,3.88594077931943,3.08964143929496,3.08964143929496,13311.5770253862,0.0,1.0
1991-10-29,4.5,5.12,4.5,5.12,15600,3.58334703011013,4.07705262092531,3.58334703011013,4.07705262092531,19590.6227920779,0.0,1.0
1991-10-30,4.5,4.5,4.37,4.5,3200,3.58334703011013,3.58334703011013,3.47982811590695,3.58334703011013,4018.58929068264,0.0,1.0
1991-10-31,4.5,4.75,4.5,4.5,5700,3.58334703011013,3.78242186511625,3.58334703011013,3.58334703011013,7158.11217402845,0.0,1.0
1991-11-01,4.5,4.5,4.37,4.5,4000,3.58334703011013,3.58334703011013,3.47982811590695,3.58334703011013,5023.2366133533,0.0,1.0
1991-11-04,4.5,4.63,4.5,4.5,2500,3.58334703011013,3.68686594431331,3.58334703011013,3.58334703011013,3139.52288334581,0.0,1.0
1991-11-05,4.5,4.5,4.5,4.5,2000,3.58334703011013,3.58334703011013,3.58334703011013,3.58334703011013,2511.61830667665,0.0,1.0
1991-11-06,4.37,4.37,4.25,4.37,5100,3.47982811590695,3.47982811590695,3.38427219510401,3.47982811590695,6404.62668202545,0.0,1.0
1991-11-07,4.25,4.25,4.25,4.25,1200,3.38427219510401,3.38427219510401,3.38427219510401,3.38427219510401,1506.97098400599,0.0,1.0
1991-11-08,4.37,4.5,4.37,4.37,7100,3.47982811590695,3.58334703011013,3.47982811590695,3.47982811590695,8916.2449887021,0.0,1.0
1991-11-11,4.88,5.0,4.5,4.5,21200,3.88594077931943,3.98149670012237,3.58334703011013,3.58334703011013,26623.1540507725,0.0,1.0
1991-11-12,5.25,5.38,4.88,4.88,14700,4.18057153512849,4.28409044933167,3.88594077931943,3.88594077931943,18460.3945540733,0.0,1.0
1991-11-13,5.12,5.38,5.12,5.38,8400,4.07705262092531,4.28409044933167,4.07705262092531,4.28409044933167,10548.7968880419,0.0,1.0
1991-11-14,5.25,5.25,5.12,5.25,4700,4.18057153512849,4.18057153512849,4.07705262092531,4.18057153512849,5902.30302069012,0.0,1.0
1991-11-15,5.5,5.5,5.25,5.38,6900,4.37964637013461,4.37964637013461,4.18057153512849,4.28409044933167,8665.08315803442,0.0,1.0
1991-11-18,5.5,5.62,5.25,5.38,7800,4.37964637013461,4.47520229093754,4.18057153512849,4.28409044933167,9795.31139603891,0.0,1.0
1991-11-19,5.25,5.62,5.12,5.5,9600,4.18057153512849,4.47520229093754,4.07705262092531,4.37964637013461,12055.7678720479,0.0,1.0
1991-11-20,5.25,5.25,5.12,5.25,3100,4.18057153512849,4.18057153512849,4.07705262092531,4.18057153512849,3893.0083753488,0.0,1.0
1991-11-21,5.38,5.38,5.38,5.38,5500,4.28409044933167,4.28409044933167,4.28409044933167,4.28409044933167,6906.95034336078,0.0,1.0
1991-11-22,4.88,5.38,4.88,5.38,4800,3.88594077931943,4.28409044933167,3.88594077931943,4.28409044933167,6027.88393602395,0.0,1.0
1991-11-25,5.12,5.12,4.75,4.75,2600,4.07705262092531,4.07705262092531,3.78242186511625,3.78242186511625,3265.10379867964,0.0,1.0
1991-11-26,5.12,5.25,5.12,5.25,2500,4.07705262092531,4.18057153512849,4.07705262092531,4.18057153512849,3139.5228833458,0.0,1.0
1991-11-27,5.12,5.25,5.12,5.25,700,4.07705262092531,4.18057153512849,4.07705262092531,4.18057153512849,879.066407336825,0.0,1.0
1991-11-29,5.12,5.12,5.12,5.12,500,4.07705262092531,4.07705262092531,4.07705262092531,4.07705262092531,627.904576669161,0.0,1.0
1991-12-02,5.0,5.25,5.0,5.25,5700,3.98149670012237,4.18057153512849,3.98149670012237,4.18057153512849,7158.11217402844,0.0,1.0
1991-12-03,5.0,5.12,5.0,5.12,5000,3.98149670012237,4.07705262092531,3.98149670012237,4.07705262092531,6279.04576669161,0.0,1.0
1991-12-04,5.25,5.25,5.0,5.0,4100,4.18057153512849,4.18057153512849,3.98149670012237,3.98149670012237,5148.81752868712,0.0,1.0
1991-12-05,5.12,5.12,5.12,5.12,500,4.07705262092531,4.07705262092531,4.07705262092531,4.07705262092531,627.904576669161,0.0,1.0
1991-12-06,5.12,5.12,5.0,5.12,1500,4.07705262092531,4.07705262092531,3.98149670012237,4.07705262092531,1883.71373000748,0.0,1.0
1991-12-09,5.0,5.12,5.0,5.0,300,3.98149670012237,4.07705262092531,3.98149670012237,3.98149670012237,376.742746001497,0.0,1.0
1991-12-10,5.0,5.12,5.0,5.12,2200,3.98149670012237,4.07705262092531,3.98149670012237,4.07705262092531,2762.78013734431,0.0,1.0
1991-12-11,5.0,5.0,5.0,5.0,0,3.98149670012237,3.98149670012237,3.98149670012237,3.98149670012237,0,0.0,1.0
1991-12-12,4.88,4.88,4.88,4.88,3000,3.88594077931943,3.88594077931943,3.88594077931943,3.88594077931943,3767.42746001497,0.0,1.0
1991-12-13,4.75,5.0,4.75,5.0,1700,3.78242186511625,3.98149670012237,3.78242186511625,3.98149670012237,2134.87556067515,0.0,1.0
1991-12-16,5.0,5.0,4.75,4.75,3100,3.98149670012237,3.98149670012237,3.78242186511625,3.78242186511625,3893.0083753488,0.0,1.0
1991-12-17,5.0,5.12,5.0,5.12,200,3.98149670012237,4.07705262092531,3.98149670012237,4.07705262092531,251.161830667665,0.0,1.0
1991-12-18,4.88,4.88,4.88,4.88,1200,3.88594077931943,3.88594077931943,3.88594077931943,3.88594077931943,1506.97098400599,0.0,1.0
1991-12-19,5.0,5.0,5.0,5.0,700,3.98149670012237,3.98149670012237,3.98149670012237,3.98149670012237,879.066407336826,0.0,1.0
1991-12-20,4.88,5.0,4.88,5.0,1500,3.88594077931943,3.98149670012237,3.88594077931943,3.98149670012237,1883.71373000749,0.0,1.0
1991-12-23,5.0,5.0,5.0,5.0,500,3.98149670012237,3.98149670012237,3.98149670012237,3.98149670012237,627.904576669161,0.0,1.0
1991-12-24,5.5,5.5,4.88,5.12,14000,4.37964637013461,4.37964637013461,3.88594077931943,4.07705262092531,17581.3281467365,0.0,1.0
1991-12-26,5.12,5.5,4.88,5.5,10400,4.07705262092531,4.37964637013461,3.88594077931943,4.37964637013461,13060.4151947185,0.0,1.0
1991-12-27,5.0,5.12,4.88,5.12,9000,3.98149670012237,4.07705262092531,3.88594077931943,4.07705262092531,11302.2823800449,0.0,1.0
1991-12-30,5.0,5.12,4.75,4.88,7500,3.98149670012237,4.07705262092531,3.78242186511625,3.88594077931943,9418.56865003742,0.0,1.0
1991-12-31,5.0,5.12,4.63,5.12,7500,3.98149670012237,4.07705262092531,3.68686594431331,4.07705262092531,9418.56865003742,0.0,1.0
1992-01-02,5.25,5.38,5.12,5.25,3600,4.18057153512849,4.28409044933167,4.07705262092531,4.18057153512849,4520.91295201796,0.0,1.0
1992-01-03,5.25,5.38,5.25,5.38,7000,4.18057153512849,4.28409044933167,4.18057153512849,4.28409044933167,8790.66407336826,0.0,1.0
1992-01-06,5.25,5.38,5.12,5.25,11400,4.18057153512849,4.28409044933167,4.07705262092531,4.18057153512849,14316.2243480569,0.0,1.0
1992-01-07,5.25,5.25,5.25,5.25,3600,4.18057153512849,4.18057153512849,4.18057153512849,4.18057153512849,4520.91295201796,0.0,1.0
1992-01-08,5.0,5.25,5.0,5.25,4500,3.98149670012237,4.18057153512849,3.98149670012237,4.18057153512849,5651.14119002245,0.0,1.0
1992-01-09,5.0,5.0,4.88,5.0,6200,3.98149670012237,3.98149670012237,3.88594077931943,3.98149670012237,7786.0167506976,0.0,1.0
1992-01-10,5.12,5.12,5.0,5.0,9500,4.07705262092531,4.07705262092531,3.98149670012237,3.98149670012237,11930.1869567141,0.0,1.0
1992-01-13,5.38,5.38,5.0,5.25,15500,4.28409044933167,4.28409044933167,3.98149670012237,4.18057153512849,19465.041876744,0.0,1.0
1992-01-14,5.25,5.25,5.0,5.0,35500,4.18057153512849,4.18057153512849,3.98149670012237,3.98149670012237,44581.2249435105,0.0,1.0
1992-01-15,5.0,5.38,5.0,5.25,11700,3.98149670012237,4.28409044933167,3.98149670012237,4.18057153512849,14692.9670940584,0.0,1.0
1992-01-16,5.12,5.12,4.88,5.0,10800,4.07705262092531,4.07705262092531,3.88594077931943,3.98149670012237,13562.7388560539,0.0,1.0
1992-01-17,5.25,5.25,5.12,5.12,11200,4.18057153512849,4.18057153512849,4.07705262092531,4.07705262092531,14065.0625173892,0.0,1.0
1992-01-20,5.25,5.38,5.12,5.25,2700,4.18057153512849,4.28409044933167,4.07705262092531,4.18057153512849,3390.68471401347,0.0,1.0
1992-01-21,5.38,5.38,5.25,5.25,2800,4.28409044933167,4.28409044933167,4.18057153512849,4.18057153512849,3516.2656293473,0.0,1.0
1992-01-22,6.38,6.62,5.5,5.5,35300,5.08038978935614,5.27150163096202,4.37964637013461,4.37964637013461,44330.0631128428,0.0,1.0
1992-01-23,6.75,7.12,6.5,6.62,40000,5.3750205451652,5.66965130097426,5.17594571015908,5.27150163096202,50232.3661335329,0.0,1.0
1992-01-24,6.5,6.75,6.5,6.75,9300,5.17594571015908,5.3750205451652,5.17594571015908,5.3750205451652,11679.0251260464,0.0,1.0
1992-01-27,6.38,6.75,6.38,6.62,30600,5.08038978935614,5.3750205451652,5.08038978935614,5.27150163096202,38427.7600921527,0.0,1.0
1992-01-28,6.5,6.75,6.5,6.5,9800,5.17594571015908,5.3750205451652,5.17594571015908,5.17594571015908,12306.9297027156,0.0,1.0
1992-01-29,6.75,6.75,6.5,6.62,6300,5.3750205451652,5.3750205451652,5.17594571015908,5.27150163096202,7911.59766603143,0.0,1.0
1992-01-30,6.75,6.88,6.62,6.75,8500,5.3750205451652,5.47853945936838,5.27150163096202,5.3750205451652,10674.3778033757,0.0,1.0
1992-01-31,6.75,7.37,6.75,6.88,27300,5.3750205451652,5.86872613598037,5.3750205451652,5.47853945936838,34283.5898861362,0.0,1.0
1992-02-03,7.63,7.75,7.0,7.0,23200,6.07576396438674,6.17131988518967,5.57409538017132,5.57409538017132,29134.7723574491,0.0,1.0
1992-02-04,9.5,9.5,7.75,7.88,68500,7.5648437302325,7.5648437302325,6.17131988518967,6.27483879939285,86022.9270036752,0.0,1.0
1992-02-05,8.75,9.62,8.75,9.38,70900,6.96761922521415,7.66039965103544,6.96761922521415,7.46928780942957,89036.8689716871,0.0,1.0
1992-02-06,8.38,9.0,8.38,8.62,36400,6.67298846940509,7.16669406022027,6.67298846940509,6.86410031101097,45711.453181515,0.0,1.0
1992-02-07,7.75,8.5,7.75,8.38,21700,6.17131988518967,6.76854439020803,6.17131988518967,6.67298846940509,27251.0586274416,0.0,1.0
1992-02-10,8.38,8.38,7.75,7.75,10300,6.67298846940509,6.67298846940509,6.17131988518967,6.17131988518967,12934.8342793847,0.0,1.0
1992-02-11,8.5,8.5,8.25,8.25,6700,6.76854439020803,6.76854439020803,6.56946955520191,6.56946955520191,8413.92132736676,0.0,1.0
1992-02-12,8.75,8.87,8.5,8.62,31700,6.96761922521415,7.06317514601708,6.76854439020803,6.86410031101097,39809.1501608248,0.0,1.0
1992-02-13,8.62,8.87,8.62,8.75,10500,6.86410031101097,7.06317514601708,6.86410031101097,6.96761922521415,13185.9961100524,0.0,1.0
1992-02-14,8.5,8.62,8.38,8.5,15500,6.76854439020803,6.86410031101097,6.67298846940509,6.76854439020803,19465.041876744,0.0,1.0
1992-02-18,8.0,8.38,8.0,8.38,8500,6.37039472019579,6.67298846940509,6.37039472019579,6.67298846940509,10674.3778033757,0.0,1.0
1992-02-19,7.75,8.0,7.75,8.0,12600,6.17131988518967,6.37039472019579,6.17131988518967,6.37039472019579,15823.1953320629,0.0,1.0
1992-02-20,7.63,8.0,7.63,7.75,13100,6.07576396438674,6.37039472019579,6.07576396438674,6.17131988518967,16451.099908732,0.0,1.0
1992-02-21,8.0,8.0,7.5,7.5,17200,6.37039472019579,6.37039472019579,5.97224505018356,5.97224505018356,21599.9174374192,0.0,1.0
1992-02-24,7.75,8.0,7.75,7.88,3800,6.17131988518967,6.37039472019579,6.17131988518967,6.27483879939285,4772.07478268563,0.0,1.0
1992-02-25,7.75,8.0,7.63,7.88,11600,6.17131988518967,6.37039472019579,6.07576396438674,6.27483879939285,14567.3861787246,0.0,1.0
1992-02-26,7.75,7.75,7.75,7.75,0,6.17131988518967,6.17131988518967,6.17131988518967,6.17131988518967,0,0.0,1.0
1992-02-27,7.88,7.88,7.88,7.88,900,6.27483879939285,6.27483879939285,6.27483879939285,6.27483879939285,1130.22823800449,0.0,1.0
1992-02-28,7.88,7.88,7.75,7.75,1400,6.27483879939285,6.27483879939285,6.17131988518967,6.17131988518967,1758.13281467365,0.0,1.0
1992-03-02,8.0,8.0,8.0,8.0,1800,6.37039472019579,6.37039472019579,6.37039472019579,6.37039472019579,2260.45647600898,0.0,1.0
1992-03-03,7.75,8.0,7.75,7.88,2600,6.17131988518967,6.37039472019579,6.17131988518967,6.27483879939285,3265.10379867964,0.0,1.0
1992-03-04,7.75,7.88,7.75,7.88,2500,6.17131988518967,6.27483879939285,6.17131988518967,6.27483879939285,3139.52288334581,0.0,1.0
1992-03-05,7.63,7.75,7.5,7.75,4000,6.07576396438674,6.17131988518967,5.97224505018356,6.17131988518967,5023.23661335329,0.0,1.0
1992-03-06,7.37,7.63,7.25,7.63,9000,5.86872613598037,6.07576396438674,5.77317021517744,6.07576396438674,11302.2823800449,0.0,1.0
1992-03-09,7.0,7.25,7.0,7.12,12800,5.57409538017132,5.77317021517744,5.57409538017132,5.66965130097426,16074.3571627305,0.0,1.0
1992-03-10,7.0,7.37,7.0,7.0,20200,5.57409538017132,5.86872613598037,5.57409538017132,5.57409538017132,25367.3448974341,0.0,1.0
1992-03-11,7.0,7.0,6.88,7.0,3000,5.57409538017132,5.57409538017132,5.47853945936838,5.57409538017132,3767.42746001497,0.0,1.0
1992-03-12,7.0,7.0,7.0,7.0,1200,5.57409538017132,5.57409538017132,5.57409538017132,5.57409538017132,1506.97098400599,0.0,1.0
1992-03-13,7.0,7.0,7.0,7.0,5000,5.57409538017132,5.57409538017132,5.57409538017132,5.57409538017132,6279.04576669161,0.0,1.0
1992-03-16,6.75,6.875,6.75,6.875,4900,5.3750205451652,5.47455796266826,5.3750205451652,5.47455796266826,6153.46485135778,0.0,1.0
1992-03-17,6.75,6.875,6.75,6.875,16200,5.3750205451652,5.47455796266826,5.3750205451652,5.47455796266826,20344.1082840808,0.0,1.0
1992-03-18,7.0,7.0,6.875,6.875,8400,5.57409538017132,5.57409538017132,5.47455796266826,5.47455796266826,10548.7968880419,0.0,1.0
1992-03-19,7.25,7.5,7.0,7.0,9600,5.77317021517744,5.97224505018356,5.57409538017132,5.57409538017132,12055.7678720479,0.0,1.0
1992-03-20,7.125,7.375,7.125,7.375,5600,5.67363279767438,5.8727076326805,5.67363279767438,5.8727076326805,7032.5312586946,0.0,1.0
1992-03-23,7.875,7.875,7.25,7.25,10300,6.27085730269273,6.27085730269273,5.77317021517744,5.77317021517744,12934.8342793847,0.0,1.0
1992-03-24,7.5,7.875,7.5,7.875,18500,5.97224505018356,6.27085730269273,5.97224505018356,6.27085730269273,23232.469336759,0.0,1.0
1992-03-25,7.625,7.625,7.375,7.375,3000,6.07178246768661,6.07178246768661,5.8727076326805,5.8727076326805,3767.42746001497,0.0,1.0
1992-03-26,7.25,7.5,7.25,7.5,5900,5.77317021517744,5.97224505018356,5.77317021517744,5.97224505018356,7409.2740046961,0.0,1.0
1992-03-27,7.125,7.25,7.125,7.25,4400,5.67363279767438,5.77317021517744,5.67363279767438,5.77317021517744,5525.56027468862,0.0,1.0
1992-03-30,7.0,7.125,6.75,7.125,10800,5.57409538017132,5.67363279767438,5.3750205451652,5.67363279767438,13562.7388560539,0.0,1.0
1992-03-31,6.875,7.0,6.5,7.0,27900,5.47455796266826,5.57409538017132,5.17594571015908,5.57409538017132,35037.0753781392,0.0,1.0
1992-04-01,6.875,7.0,6.875,7.0,5100,5.47455796266826,5.57409538017132,5.47455796266826,5.57409538017132,6404.62668202545,0.0,1.0
1992-04-02,6.75,6.875,6.75,6.875,4700,5.3750205451652,5.47455796266826,5.3750205451652,5.47455796266826,5902.30302069012,0.0,1.0
1992-04-03,6.875,7.0,6.875,7.0,8600,5.47455796266826,5.57409538017132,5.47455796266826,5.57409538017132,10799.9587187096,0.0,1.0
1992-04-06,6.875,7.0,6.875,6.875,2900,5.47455796266826,5.57409538017132,5.47455796266826,5.47455796266826,3641.84654468114,0.0,1.0
1992-04-07,6.625,7.0,6.625,7.0,10000,5.27548312766214,5.57409538017132,5.27548312766214,5.57409538017132,12558.0915333832,0.0,1.0
1992-04-08,6.625,6.625,6.25,6.625,8100,5.27548312766214,5.27548312766214,4.97687087515296,5.27548312766214,10172.0541420404,0.0,1.0
1992-04-09,6.375,6.5,6.25,6.5,5100,5.07640829265602,5.17594571015908,4.97687087515296,5.17594571015908,6404.62668202545,0.0,1.0
1992-04-10,6.5,6.5,6.375,6.375,3500,5.17594571015908,5.17594571015908,5.07640829265602,5.07640829265602,4395.33203668413,0.0,1.0
1992-04-13,6.375,6.375,6.375,6.375,600,5.07640829265602,5.07640829265602,5.07640829265602,5.07640829265602,753.485492002994,0.0,1.0
1992-04-14,6.625,7.0,6.375,6.375,13100,5.27548312766214,5.57409538017132,5.07640829265602,5.07640829265602,16451.099908732,0.0,1.0
1992-04-15,6.75,6.875,6.75,6.75,7100,5.3750205451652,5.47455796266826,5.3750205451652,5.3750205451652,8916.24498870209,0.0,1.0
1992-04-16,6.875,6.875,6.75,6.75,5100,5.47455796266826,5.47455796266826,5.3750205451652,5.3750205451652,6404.62668202545,0.0,1.0
1992-04-20,6.625,6.75,6.625,6.75,4200,5.27548312766214,5.3750205451652,5.27548312766214,5.3750205451652,5274.39844402096,0.0,1.0
1992-04-21,6.625,6.75,6.5,6.5,2900,5.27548312766214,5.3750205451652,5.17594571015908,5.17594571015908,3641.84654468114,0.0,1.0
1992-04-22,6.5,6.5,6.375,6.5,5400,5.17594571015908,5.17594571015908,5.07640829265602,5.17594571015908,6781.36942802695,0.0,1.0
1992-04-23,6.375,6.5,6.375,6.375,2100,5.07640829265602,5.17594571015908,5.07640829265602,5.07640829265602,2637.19922201048,0.0,1.0
1992-04-24,6.375,6.5,6.375,6.375,500,5.07640829265602,5.17594571015908,5.07640829265602,5.07640829265602,627.904576669162,0.0,1.0
1992-04-27,6.25,6.5,6.25,6.375,3000,4.97687087515296,5.17594571015908,4.97687087515296,5.07640829265602,3767.42746001497,0.0,1.0
1992-04-28,6.375,6.375,6.375,6.375,4600,5.07640829265602,5.07640829265602,5.07640829265602,5.07640829265602,5776.72210535629,0.0,1.0
1992-04-29,6.0,6.25,6.0,6.25,3600,4.77779604014684,4.97687087515296,4.77779604014684,4.97687087515296,4520.91295201797,0.0,1.0
1992-04-30,6.25,6.25,6.0,6.0,5400,4.97687087515296,4.97687087515296,4.77779604014684,4.77779604014684,6781.36942802695,0.0,1.0
1992-05-01,6.25,6.25,6.125,6.125,400,4.97687087515296,4.97687087515296,4.8773334576499,4.8773334576499,502.323661335329,0.0,1.0
1992-05-04,6.375,6.375,6.25,6.375,900,5.07640829265602,5.07640829265602,4.97687087515296,5.07640829265602,1130.22823800449,0.0,1.0
1992-05-05,6.375,6.375,6.25,6.375,2900,5.07640829265602,5.07640829265602,4.97687087515296,5.07640829265602,3641.84654468114,0.0,1.0
1992-05-06,6.25,6.25,6.125,6.25,3000,4.97687087515296,4.97687087515296,4.8773334576499,4.97687087515296,3767.42746001497,0.0,1.0
1992-05-07,6.375,6.375,6.375,6.375,1300,5.07640829265602,5.07640829265602,5.07640829265602,5.07640829265602,1632.55189933982,0.0,1.0
1992-05-08,6.375,6.5,6.375,6.5,2000,5.07640829265602,5.17594571015908,5.07640829265602,5.17594571015908,2511.61830667665,0.0,1.0
1992-05-11,6.5,6.625,6.375,6.375,3100,5.17594571015908,5.27548312766214,5.07640829265602,5.07640829265602,3893.0083753488,0.0,1.0
1992-05-12,6.5,6.5,6.5,6.5,1200,5.17594571015908,5.17594571015908,5.17594571015908,5.17594571015908,1506.97098400599,0.0,1.0
1992-05-13,6.5,6.625,6.375,6.625,5100,5.17594571015908,5.27548312766214,5.07640829265602,5.27548312766214,6404.62668202545,0.0,1.0
1992-05-14,6.375,6.5,6.375,6.375,2100,5.07640829265602,5.17594571015908,5.07640829265602,5.07640829265602,2637.19922201048,0.0,1.0
1992-05-15,6.125,6.25,5.875,6.25,18100,4.8773334576499,4.97687087515296,4.67825862264379,4.97687087515296,22730.1456754237,0.0,1.0
1992-05-18,5.75,6.0,5.625,6.0,11200,4.57872120514073,4.77779604014684,4.47918378763767,4.77779604014684,14065.0625173892,0.0,1.0
1992-05-19,5.75,5.75,5.75,5.75,5200,4.57872120514073,4.57872120514073,4.57872120514073,4.57872120514073,6530.20759735927,0.0,1.0
1992-05-20,5.375,5.625,5.25,5.625,5400,4.28010895263155,4.47918378763767,4.18057153512849,4.47918378763767,6781.36942802694,0.0,1.0
1992-05-21,5.75,5.75,5.25,5.25,13700,4.57872120514073,4.57872120514073,4.18057153512849,4.18057153512849,17204.585400735,0.0,1.0
1992-05-22,6.25,6.25,5.875,5.875,4800,4.97687087515296,4.97687087515296,4.67825862264379,4.67825862264379,6027.88393602395,0.0,1.0
1992-05-26,6.125,6.125,6.125,6.125,2900,4.8773334576499,4.8773334576499,4.8773334576499,4.8773334576499,3641.84654468114,0.0,1.0
1992-05-27,6.125,6.125,6.0,6.0,400,4.8773334576499,4.8773334576499,4.77779604014684,4.77779604014684,502.323661335329,0.0,1.0
1992-05-28,6.12,6.12,6.12,6.12,0,4.87335196094978,4.87335196094978,4.87335196094978,4.87335196094978,0,0.0,1.0
1992-05-29,6.0,6.0,5.875,6.0,1700,4.77779604014684,4.77779604014684,4.67825862264379,4.77779604014684,2134.87556067515,0.0,1.0
1992-06-01,6.0,6.0,6.0,6.0,0,4.77779604014684,4.77779604014684,4.77779604014684,4.77779604014684,0,0.0,1.0
1992-06-02,5.875,5.875,5.875,5.875,1000,4.67825862264379,4.67825862264379,4.67825862264379,4.67825862264379,1255.80915333832,0.0,1.0
1992-06-03,5.75,6.0,5.75,6.0,1800,4.57872120514073,4.77779604014684,4.57872120514073,4.77779604014684,2260.45647600898,0.0,1.0
1992-06-04,5.75,5.75,5.75,5.75,400,4.57872120514073,4.57872120514073,4.57872120514073,4.57872120514073,502.323661335329,0.0,1.0
1992-06-05,5.75,5.75,5.75,5.75,100,4.57872120514073,4.57872120514073,4.57872120514073,4.57872120514073,125.580915333832,0.0,1.0
1992-06-08,5.875,5.875,5.75,5.75,1600,4.67825862264379,4.67825862264379,4.57872120514073,4.57872120514073,2009.29464534131,0.0,1.0
1992-06-09,5.75,5.75,5.75,5.75,1000,4.57872120514073,4.57872120514073,4.57872120514073,4.57872120514073,1255.80915333832,0.0,1.0
1992-06-10,5.75,5.75,5.75,5.75,3600,4.57872120514073,4.57872120514073,4.57872120514073,4.57872120514073,4520.91295201796,0.0,1.0
1992-06-11,5.5,5.625,5.5,5.625,2300,4.37964637013461,4.47918378763767,4.37964637013461,4.47918378763767,2888.36105267814,0.0,1.0
1992-06-12,5.5,5.625,5.5,5.5,5500,4.37964637013461,4.47918378763767,4.37964637013461,4.37964637013461,6906.95034336077,0.0,1.0
1992-06-15,5.375,5.5,5.375,5.5,1500,4.28010895263155,4.37964637013461,4.28010895263155,4.37964637013461,1883.71373000748,0.0,1.0
1992-06-16,5.0,5.0,5.0,5.0,22900,3.98149670012237,3.98149670012237,3.98149670012237,3.98149670012237,28758.0296114476,0.0,1.0
1992-06-17,4.875,5.0,4.875,5.0,1700,3.88195928261931,3.98149670012237,3.88195928261931,3.98149670012237,2134.87556067515,0.0,1.0
1992-06-18,4.75,4.875,4.625,4.875,5000,3.78242186511625,3.88195928261931,3.68288444761319,3.88195928261931,6279.04576669162,0.0,1.0
1992-06-19,4.75,4.75,4.75,4.75,300,3.78242186511625,3.78242186511625,3.78242186511625,3.78242186511625,376.742746001497,0.0,1.0
1992-06-22,4.75,4.875,4.625,4.625,2100,3.78242186511625,3.88195928261931,3.68288444761319,3.68288444761319,2637.19922201048,0.0,1.0
1992-06-23,4.75,4.75,4.75,4.75,1300,3.78242186511625,3.78242186511625,3.78242186511625,3.78242186511625,1632.55189933982,0.0,1.0
1992-06-24,4.875,4.875,4.75,4.75,10900,3.88195928261931,3.88195928261931,3.78242186511625,3.78242186511625,13688.3197713877,0.0,1.0
1992-06-25,4.75,4.75,4.75,4.75,2000,3.78242186511625,3.78242186511625,3.78242186511625,3.78242186511625,2511.61830667665,0.0,1.0
1992-06-26,5.0,5.0,4.875,4.875,2500,3.98149670012237,3.98149670012237,3.88195928261931,3.88195928261931,3139.52288334581,0.0,1.0
1992-06-29,5.25,5.25,5.125,5.125,800,4.18057153512849,4.18057153512849,4.08103411762543,4.08103411762543,1004.64732267066,0.0,1.0
1992-06-30,5.125,5.125,5.125,5.125,100,4.08103411762543,4.08103411762543,4.08103411762543,4.08103411762543,125.580915333832,0.0,1.0
1992-07-01,5.25,5.25,5.125,5.125,300,4.18057153512849,4.18057153512849,4.08103411762543,4.08103411762543,376.742746001497,0.0,1.0
1992-07-02,5.0,5.125,5.0,5.125,10000,3.98149670012237,4.08103411762543,3.98149670012237,4.08103411762543,12558.0915333832,0.0,1.0
1992-07-06,5.0,5.0,5.0,5.0,100,3.98149670012237,3.98149670012237,3.98149670012237,3.98149670012237,125.580915333832,0.0,1.0
1992-07-07,5.0,5.0,4.875,5.0,1700,3.98149670012237,3.98149670012237,3.88195928261931,3.98149670012237,2134.87556067515,0.0,1.0
1992-07-08,4.875,4.875,4.875,4.875,1000,3.88195928261931,3.88195928261931,3.88195928261931,3.88195928261931,1255.80915333832,0.0,1.0
1992-07-09,5.0,5.0,4.875,4.875,3900,3.98149670012237,3.98149670012237,3.88195928261931,3.88195928261931,4897.65569801946,0.0,1.0
1992-07-10,5.0,5.0,5.0,5.0,0,3.98149670012237,3.98149670012237,3.98149670012237,3.98149670012237,0,0.0,1.0
1992-07-13,5.125,5.125,5.0,5.0,4200,4.08103411762543,4.08103411762543,3.98149670012237,3.98149670012237,5274.39844402096,0.0,1.0
1992-07-14,5.125,5.25,5.0,5.0,13100,4.08103411762543,4.18057153512849,3.98149670012237,3.98149670012237,16451.099908732,0.0,1.0
1992-07-15,5.12,5.12,5.12,5.12,0,4.07705262092531,4.07705262092531,4.07705262092531,4.07705262092531,0,0.0,1.0
1992-07-16,5.0,5.0,5.0,5.0,2000,3.98149670012237,3.98149670012237,3.98149670012237,3.98149670012237,2511.61830667665,0.0,1.0
1992-07-17,4.875,4.875,4.875,4.875,1000,3.88195928261931,3.88195928261931,3.88195928261931,3.88195928261931,1255.80915333832,0.0,1.0
1992-07-20,4.875,5.0,4.875,5.0,1200,3.88195928261931,3.98149670012237,3.88195928261931,3.98149670012237,1506.97098400599,0.0,1.0
1992-07-21,4.88,4.88,4.88,4.88,0,3.88594077931943,3.88594077931943,3.88594077931943,3.88594077931943,0,0.0,1.0
1992-07-22,4.75,4.875,4.75,4.875,2400,3.78242186511625,3.88195928261931,3.78242186511625,3.88195928261931,3013.94196801198,0.0,1.0
1992-07-23,4.625,4.625,4.625,4.625,200,3.68288444761319,3.68288444761319,3.68288444761319,3.68288444761319,251.161830667665,0.0,1.0
1992-07-24,4.375,4.375,4.25,4.25,11100,3.48380961260707,3.48380961260707,3.38427219510401,3.38427219510401,13939.4816020554,0.0,1.0
1992-07-27,4.25,4.25,4.25,4.25,600,3.38427219510401,3.38427219510401,3.38427219510401,3.38427219510401,753.485492002995,0.0,1.0
1992-07-28,4.25,4.25,4.25,4.25,0,3.38427219510401,3.38427219510401,3.38427219510401,3.38427219510401,0,0.0,1.0
1992-07-29,4.25,4.375,4.25,4.25,1600,3.38427219510401,3.48380961260707,3.38427219510401,3.38427219510401,2009.29464534132,0.0,1.0
1992-07-30,4.375,4.375,4.25,4.25,2300,3.48380961260707,3.48380961260707,3.38427219510401,3.38427219510401,2888.36105267815,0.0,1.0
1992-07-31,4.375,4.375,4.25,4.25,1200,3.48380961260707,3.48380961260707,3.38427219510401,3.38427219510401,1506.97098400599,0.0,1.0
1992-08-03,4.375,4.375,4.25,4.375,3100,3.48380961260707,3.48380961260707,3.38427219510401,3.48380961260707,3893.00837534881,0.0,1.0
1992-08-04,4.5,4.5,4.25,4.25,1800,3.58334703011013,3.58334703011013,3.38427219510401,3.38427219510401,2260.45647600898,0.0,1.0
1992-08-05,4.625,4.625,4.5,4.5,2000,3.68288444761319,3.68288444761319,3.58334703011013,3.58334703011013,2511.61830667665,0.0,1.0
1992-08-06,4.625,4.625,4.5,4.5,2100,3.68288444761319,3.68288444761319,3.58334703011013,3.58334703011013,2637.19922201048,0.0,1.0
1992-08-07,4.625,4.625,4.625,4.625,3000,3.68288444761319,3.68288444761319,3.68288444761319,3.68288444761319,3767.42746001497,0.0,1.0
1992-08-10,4.5,4.5,4.5,4.5,1000,3.58334703011013,3.58334703011013,3.58334703011013,3.58334703011013,1255.80915333832,0.0,1.0
1992-08-11,4.5,4.5,4.5,4.5,500,3.58334703011013,3.58334703011013,3.58334703011013,3.58334703011013,627.904576669162,0.0,1.0
1992-08-12,4.625,4.625,4.625,4.625,500,3.68288444761319,3.68288444761319,3.68288444761319,3.68288444761319,627.904576669162,0.0,1.0
1992-08-13,4.75,4.75,4.625,4.625,5500,3.78242186511625,3.78242186511625,3.68288444761319,3.68288444761319,6906.95034336078,0.0,1.0
1992-08-14,4.875,4.875,4.875,4.875,500,3.88195928261931,3.88195928261931,3.88195928261931,3.88195928261931,627.904576669162,0.0,1.0
1992-08-17,5.0,5.0,5.0,5.0,1000,3.98149670012237,3.98149670012237,3.98149670012237,3.98149670012237,1255.80915333832,0.0,1.0
1992-08-18,4.625,4.875,4.625,4.875,4500,3.68288444761319,3.88195928261931,3.68288444761319,3.88195928261931,5651.14119002246,0.0,1.0
1992-08-19,4.625,4.625,4.375,4.5,7800,3.68288444761319,3.68288444761319,3.48380961260707,3.58334703011013,9795.31139603892,0.0,1.0
1992-08-20,4.625,4.625,4.625,4.625,500,3.68288444761319,3.68288444761319,3.68288444761319,3.68288444761319,627.904576669162,0.0,1.0
1992-08-21,4.625,4.625,4.5,4.625,1100,3.68288444761319,3.68288444761319,3.58334703011013,3.68288444761319,1381.39006867216,0.0,1.0
1992-08-24,4.5,4.5,4.375,4.375,5500,3.58334703011013,3.58334703011013,3.48380961260707,3.48380961260707,6906.95034336078,0.0,1.0
1992-08-25,4.5,4.5,4.5,4.5,600,3.58334703011013,3.58334703011013,3.58334703011013,3.58334703011013,753.485492002994,0.0,1.0
1992-08-26,4.5,4.5,4.5,4.5,400,3.58334703011013,3.58334703011013,3.58334703011013,3.58334703011013,502.32366133533,0.0,1.0
1992-08-27,4.5,4.5,4.5,4.5,0,3.58334703011013,3.58334703011013,3.58334703011013,3.58334703011013,0,0.0,1.0
1992-08-28,4.375,4.375,4.375,4.375,700,3.48380961260707,3.48380961260707,3.48380961260707,3.48380961260707,879.066407336827,0.0,1.0
1992-08-31,4.25,4.375,4.125,4.375,10800,3.38427219510401,3.48380961260707,3.28473477760096,3.48380961260707,13562.7388560539,0.0,1.0
1992-09-01,4.25,4.25,4.25,4.25,2700,3.38427219510401,3.38427219510401,3.38427219510401,3.38427219510401,3390.68471401348,0.0,1.0
1992-09-02,4.25,4.25,4.25,4.25,5500,3.38427219510401,3.38427219510401,3.38427219510401,3.38427219510401,6906.95034336079,0.0,1.0
1992-09-03,4.25,4.25,4.25,4.25,400,3.38427219510401,3.38427219510401,3.38427219510401,3.38427219510401,502.32366133533,0.0,1.0
1992-09-04,4.25,4.25,4.25,4.25,0,3.38427219510401,3.38427219510401,3.38427219510401,3.38427219510401,0,0.0,1.0
1992-09-08,4.375,4.375,4.25,4.375,6000,3.48380961260707,3.48380961260707,3.38427219510401,3.48380961260707,7534.85492002994,0.0,1.0
1992-09-09,4.25,4.375,4.25,4.375,2000,3.38427219510401,3.48380961260707,3.38427219510401,3.48380961260707,2511.61830667665,0.0,1.0
1992-09-10,4.25,4.375,4.25,4.25,2100,3.38427219510401,3.48380961260707,3.38427219510401,3.38427219510401,2637.19922201048,0.0,1.0
1992-09-11,4.375,4.375,4.25,4.25,4700,3.48380961260707,3.48380961260707,3.38427219510401,3.38427219510401,5902.30302069012,0.0,1.0
1992-09-14,4.25,4.5,4.25,4.5,6100,3.38427219510401,3.58334703011013,3.38427219510401,3.58334703011013,7660.43583536378,0.0,1.0
1992-09-15,4.375,4.375,4.25,4.375,6000,3.48380961260707,3.48380961260707,3.38427219510401,3.48380961260707,7534.85492002994,0.0,1.0
1992-09-16,4.375,4.375,4.25,4.25,1400,3.48380961260707,3.48380961260707,3.38427219510401,3.38427219510401,1758.13281467365,0.0,1.0
1992-09-17,4.25,4.375,4.25,4.25,1700,3.38427219510401,3.48380961260707,3.38427219510401,3.38427219510401,2134.87556067515,0.0,1.0
1992-09-18,4.375,4.375,4.25,4.25,900,3.48380961260707,3.48380961260707,3.38427219510401,3.38427219510401,1130.22823800449,0.0,1.0
1992-09-21,4.375,4.375,4.25,4.25,8100,3.48380961260707,3.48380961260707,3.38427219510401,3.38427219510401,10172.0541420404,0.0,1.0
1992-09-22,4.5,4.5,4.375,4.5,9700,3.58334703011013,3.58334703011013,3.48380961260707,3.58334703011013,12181.3487873817,0.0,1.0
1992-09-23,4.25,4.25,4.25,4.25,14200,3.38427219510401,3.38427219510401,3.38427219510401,3.38427219510401,17832.4899774042,0.0,1.0
1992-09-24,4.375,4.375,4.125,4.125,600,3.48380961260707,3.48380961260707,3.28473477760096,3.28473477760096,753.485492002995,0.0,1.0
1992-09-25,4.375,4.375,4.25,4.25,5100,3.48380961260707,3.48380961260707,3.38427219510401,3.38427219510401,6404.62668202545,0.0,1.0
1992-09-28,4.5,4.5,4.5,4.5,2000,3.58334703011013,3.58334703011013,3.58334703011013,3.58334703011013,2511.61830667665,0.0,1.0
1992-09-29,4.25,4.375,4.25,4.375,2200,3.38427219510401,3.48380961260707,3.38427219510401,3.48380961260707,2762.78013734431,0.0,1.0
1992-09-30,4.25,4.25,4.25,4.25,100,3.38427219510401,3.38427219510401,3.38427219510401,3.38427219510401,125.580915333832,0.0,1.0
1992-10-01,4.375,4.375,4.375,4.375,500,3.48380961260707,3.48380961260707,3.48380961260707,3.48380961260707,627.904576669162,0.0,1.0
1992-10-02,4.375,4.375,4.25,4.25,400,3.48380961260707,3.48380961260707,3.38427219510401,3.38427219510401,502.32366133533,0.0,1.0
1992-10-05,4.25,4.25,4.25,4.25,2500,3.38427219510401,3.38427219510401,3.38427219510401,3.38427219510401,3139.52288334581,0.0,1.0
1992-10-06,4.25,4.25,4.125,4.25,3100,3.38427219510401,3.38427219510401,3.28473477760096,3.38427219510401,3893.00837534881,0.0,1.0
1992-10-07,4.25,4.25,4.25,4.25,5300,3.38427219510401,3.38427219510401,3.38427219510401,3.38427219510401,6655.78851269312,0.0,1.0
1992-10-08,4.125,4.25,4.125,4.25,4700,3.28473477760096,3.38427219510401,3.28473477760096,3.38427219510401,5902.30302069011,0.0,1.0
1992-10-09,4.25,4.25,4.125,4.125,1500,3.38427219510401,3.38427219510401,3.28473477760096,3.28473477760096,1883.71373000749,0.0,1.0
1992-10-12,4.25,4.25,4.25,4.25,0,3.38427219510401,3.38427219510401,3.38427219510401,3.38427219510401,0,0.0,1.0
1992-10-13,4.125,4.125,4.125,4.125,1600,3.28473477760096,3.28473477760096,3.28473477760096,3.28473477760096,2009.29464534131,0.0,1.0
1992-10-14,4.0,4.125,4.0,4.125,4300,3.1851973600979,3.28473477760096,3.1851973600979,3.28473477760096,5399.97935935478,0.0,1.0
1992-10-15,3.5,3.875,3.0,3.875,43400,2.78704769008566,3.08565994259484,2.38889802007342,3.08565994259484,54502.1172548832,0.0,1.0
1992-10-16,3.5,3.5,3.125,3.375,13500,2.78704769008566,2.78704769008566,2.48843543757648,2.6875102725826,16953.4235700674,0.0,1.0
1992-10-19,3.625,3.625,3.5,3.5,4000,2.88658510758872,2.88658510758872,2.78704769008566,2.78704769008566,5023.23661335329,0.0,1.0
1992-10-20,3.875,3.875,3.5,3.5,10300,3.08565994259484,3.08565994259484,2.78704769008566,2.78704769008566,12934.8342793847,0.0,1.0
1992-10-21,4.0,4.0,4.0,4.0,4500,3.1851973600979,3.1851973600979,3.1851973600979,3.1851973600979,5651.14119002245,0.0,1.0
1992-10-22,4.25,4.25,4.125,4.125,700,3.38427219510401,3.38427219510401,3.28473477760096,3.28473477760096,879.066407336827,0.0,1.0
1992-10-23,4.5,4.5,4.375,4.375,900,3.58334703011013,3.58334703011013,3.48380961260707,3.48380961260707,1130.22823800449,0.0,1.0
1992-10-26,4.5,4.5,4.5,4.5,0,3.58334703011013,3.58334703011013,3.58334703011013,3.58334703011013,0,0.0,1.0
1992-10-27,4.5,4.5,4.5,4.5,0,3.58334703011013,3.58334703011013,3.58334703011013,3.58334703011013,0,0.0,1.0
1992-10-28,4.375,4.375,4.375,4.375,500,3.48380961260707,3.48380961260707,3.48380961260707,3.48380961260707,627.904576669162,0.0,1.0
1992-10-29,4.38,4.38,4.38,4.38,0,3.4877911093072,3.4877911093072,3.4877911093072,3.4877911093072,0,0.0,1.0
1992-10-30,4.25,4.375,4.125,4.375,4200,3.38427219510401,3.48380961260707,3.28473477760096,3.48380961260707,5274.39844402096,0.0,1.0
1992-11-02,4.25,4.25,4.25,4.25,2000,3.38427219510401,3.38427219510401,3.38427219510401,3.38427219510401,2511.61830667665,0.0,1.0
1992-11-03,4.0,4.25,4.0,4.25,7300,3.1851973600979,3.38427219510401,3.1851973600979,3.38427219510401,9167.40681936975,0.0,1.0
1992-11-04,4.125,4.125,4.0,4.125,1200,3.28473477760096,3.28473477760096,3.1851973600979,3.28473477760096,1506.97098400599,0.0,1.0
1992-11-05,4.125,4.125,4.0,4.0,2000,3.28473477760096,3.28473477760096,3.1851973600979,3.1851973600979,2511.61830667664,0.0,1.0
1992-11-06,4.0,4.0,4.0,4.0,1400,3.1851973600979,3.1851973600979,3.1851973600979,3.1851973600979,1758.13281467365,0.0,1.0
1992-11-09,4.125,4.125,4.0,4.0,2200,3.28473477760096,3.28473477760096,3.1851973600979,3.1851973600979,2762.78013734431,0.0,1.0
1992-11-10,4.0,4.0,4.0,4.0,5700,3.1851973600979,3.1851973600979,3.1851973600979,3.1851973600979,7158.11217402843,0.0,1.0
1992-11-11,3.875,4.0,3.875,4.0,1900,3.08565994259484,3.1851973600979,3.08565994259484,3.1851973600979,2386.03739134281,0.0,1.0
1992-11-12,3.875,4.0,3.875,4.0,1000,3.08565994259484,3.1851973600979,3.08565994259484,3.1851973600979,1255.80915333832,0.0,1.0
1992-11-13,3.75,3.875,3.75,3.875,4200,2.98612252509178,3.08565994259484,2.98612252509178,3.08565994259484,5274.39844402095,0.0,1.0
1992-11-16,3.75,3.875,3.75,3.875,2600,2.98612252509178,3.08565994259484,2.98612252509178,3.08565994259484,3265.10379867964,0.0,1.0
1992-11-17,3.625,3.75,3.625,3.75,7200,2.88658510758872,2.98612252509178,2.88658510758872,2.98612252509178,9041.82590403592,0.0,1.0
1992-11-18,2.875,3.375,2.875,3.375,6600,2.28936060257036,2.6875102725826,2.28936060257036,2.6875102725826,8288.34041203294,0.0,1.0
1992-11-19,2.75,2.875,2.5,2.875,21000,2.1898231850673,2.28936060257036,1.99074835006119,2.28936060257036,26371.9922201048,0.0,1.0
1992-11-20,3.25,3.25,2.875,2.875,11800,2.58797285507954,2.58797285507954,2.28936060257036,2.28936060257036,14818.5480093922,0.0,1.0
1992-11-23,3.25,3.375,3.125,3.125,7500,2.58797285507954,2.6875102725826,2.48843543757648,2.48843543757648,9418.56865003742,0.0,1.0
1992-11-24,3.375,3.375,3.375,3.375,1500,2.6875102725826,2.6875102725826,2.6875102725826,2.6875102725826,1883.71373000748,0.0,1.0
1992-11-25,3.688,3.875,3.5,3.5,4000,2.93675196601026,3.08565994259484,2.78704769008566,2.78704769008566,5023.23661335329,0.0,1.0
1992-11-27,3.625,3.75,3.625,3.75,2000,2.88658510758872,2.98612252509178,2.88658510758872,2.98612252509178,2511.61830667664,0.0,1.0
1992-11-30,3.75,3.75,3.625,3.625,3500,2.98612252509178,2.98612252509178,2.88658510758872,2.88658510758872,4395.33203668413,0.0,1.0
1992-12-01,3.625,3.875,3.625,3.75,4000,2.88658510758872,3.08565994259484,2.88658510758872,2.98612252509178,5023.23661335329,0.0,1.0
1992-12-02,3.625,3.625,3.625,3.625,1000,2.88658510758872,2.88658510758872,2.88658510758872,2.88658510758872,1255.80915333832,0.0,1.0
1992-12-03,3.625,3.625,3.625,3.625,600,2.88658510758872,2.88658510758872,2.88658510758872,2.88658510758872,753.485492002993,0.0,1.0
1992-12-04,3.62,3.62,3.62,3.62,0,2.8826036108886,2.8826036108886,2.8826036108886,2.8826036108886,0,0.0,1.0
1992-12-07,3.625,3.625,3.625,3.625,2300,2.88658510758872,2.88658510758872,2.88658510758872,2.88658510758872,2888.36105267814,0.0,1.0
1992-12-08,3.625,3.75,3.625,3.75,1700,2.88658510758872,2.98612252509178,2.88658510758872,2.98612252509178,2134.87556067515,0.0,1.0
1992-12-09,3.25,3.5,3.125,3.5,65500,2.58797285507954,2.78704769008566,2.48843543757648,2.78704769008566,82255.4995436602,0.0,1.0
1992-12-10,3.125,3.125,3.125,3.125,2600,2.48843543757648,2.48843543757648,2.48843543757648,2.48843543757648,3265.10379867964,0.0,1.0
1992-12-11,2.875,3.125,2.875,3.125,8200,2.28936060257036,2.48843543757648,2.28936060257036,2.48843543757648,10297.6350573743,0.0,1.0
1992-12-14,3.0,3.0,3.0,3.0,2100,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,2637.19922201048,0.0,1.0
1992-12-15,2.938,2.938,2.75,2.875,4500,2.33952746099191,2.33952746099191,2.1898231850673,2.28936060257036,5651.14119002244,0.0,1.0
1992-12-16,3.0,3.125,3.0,3.125,1200,2.38889802007342,2.48843543757648,2.38889802007342,2.48843543757648,1506.97098400599,0.0,1.0
1992-12-17,3.25,3.25,3.25,3.25,200,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,251.161830667665,0.0,1.0
1992-12-18,3.25,3.25,3.25,3.25,0,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,0,0.0,1.0
1992-12-21,3.0,3.125,3.0,3.125,2700,2.38889802007342,2.48843543757648,2.38889802007342,2.48843543757648,3390.68471401347,0.0,1.0
1992-12-22,2.875,3.0,2.875,2.875,8100,2.28936060257036,2.38889802007342,2.28936060257036,2.28936060257036,10172.0541420404,0.0,1.0
1992-12-23,2.875,3.0,2.75,2.75,2800,2.28936060257036,2.38889802007342,2.1898231850673,2.1898231850673,3516.26562934731,0.0,1.0
1992-12-24,3.0,3.0,2.875,2.875,1600,2.38889802007342,2.38889802007342,2.28936060257036,2.28936060257036,2009.29464534132,0.0,1.0
1992-12-28,3.0,3.0,2.875,2.875,2100,2.38889802007342,2.38889802007342,2.28936060257036,2.28936060257036,2637.19922201048,0.0,1.0
1992-12-29,3.0,3.0,3.0,3.0,8100,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,10172.0541420404,0.0,1.0
1992-12-30,3.125,3.125,3.0,3.0,2000,2.48843543757648,2.48843543757648,2.38889802007342,2.38889802007342,2511.61830667665,0.0,1.0
1992-12-31,3.0,3.0,2.875,3.0,6200,2.38889802007342,2.38889802007342,2.28936060257036,2.38889802007342,7786.01675069761,0.0,1.0
1993-01-04,2.875,2.875,2.875,2.875,200,2.28936060257036,2.28936060257036,2.28936060257036,2.28936060257036,251.161830667665,0.0,1.0
1993-01-05,2.88,2.88,2.88,2.88,0,2.29334209927049,2.29334209927049,2.29334209927049,2.29334209927049,0,0.0,1.0
1993-01-06,2.88,2.88,2.88,2.88,0,2.29334209927049,2.29334209927049,2.29334209927049,2.29334209927049,0,0.0,1.0
1993-01-07,3.25,3.25,3.0,3.0,3000,2.58797285507954,2.58797285507954,2.38889802007342,2.38889802007342,3767.42746001497,0.0,1.0
1993-01-08,3.125,3.125,3.125,3.125,1600,2.48843543757648,2.48843543757648,2.48843543757648,2.48843543757648,2009.29464534132,0.0,1.0
1993-01-11,3.0,3.125,3.0,3.125,1300,2.38889802007342,2.48843543757648,2.38889802007342,2.48843543757648,1632.55189933982,0.0,1.0
1993-01-12,2.75,2.875,2.75,2.875,6600,2.1898231850673,2.28936060257036,2.1898231850673,2.28936060257036,8288.34041203295,0.0,1.0
1993-01-13,2.875,2.875,2.875,2.875,1500,2.28936060257036,2.28936060257036,2.28936060257036,2.28936060257036,1883.71373000749,0.0,1.0
1993-01-14,3.0,3.0,2.875,2.875,3200,2.38889802007342,2.38889802007342,2.28936060257036,2.28936060257036,4018.58929068264,0.0,1.0
1993-01-15,3.0,3.0,3.0,3.0,0,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,0,0.0,1.0
1993-01-18,2.875,2.875,2.875,2.875,600,2.28936060257036,2.28936060257036,2.28936060257036,2.28936060257036,753.485492002995,0.0,1.0
1993-01-19,3.0,3.0,3.0,3.0,200,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,251.161830667665,0.0,1.0
1993-01-20,2.875,3.0,2.875,3.0,600,2.28936060257036,2.38889802007342,2.28936060257036,2.38889802007342,753.485492002995,0.0,1.0
1993-01-21,2.875,3.0,2.875,3.0,1500,2.28936060257036,2.38889802007342,2.28936060257036,2.38889802007342,1883.71373000749,0.0,1.0
1993-01-22,3.125,3.125,2.875,2.875,1300,2.48843543757648,2.48843543757648,2.28936060257036,2.28936060257036,1632.55189933982,0.0,1.0
1993-01-25,3.125,3.25,3.125,3.25,1700,2.48843543757648,2.58797285507954,2.48843543757648,2.58797285507954,2134.87556067515,0.0,1.0
1993-01-26,3.12,3.12,3.12,3.12,0,2.48445394087636,2.48445394087636,2.48445394087636,2.48445394087636,0,0.0,1.0
1993-01-27,3.12,3.12,3.12,3.12,0,2.48445394087636,2.48445394087636,2.48445394087636,2.48445394087636,0,0.0,1.0
1993-01-28,2.875,3.0,2.875,3.0,2900,2.28936060257036,2.38889802007342,2.28936060257036,2.38889802007342,3641.84654468114,0.0,1.0
1993-01-29,2.938,3.0,2.875,3.0,500,2.33952746099191,2.38889802007342,2.28936060257036,2.38889802007342,627.90457666916,0.0,1.0
1993-02-01,3.0,3.0,3.0,3.0,200,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,251.161830667665,0.0,1.0
1993-02-02,2.875,3.125,2.875,3.125,3100,2.28936060257036,2.48843543757648,2.28936060257036,2.48843543757648,3893.00837534881,0.0,1.0
1993-02-03,3.25,3.25,3.25,3.25,4200,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,5274.39844402096,0.0,1.0
1993-02-04,3.25,3.375,3.125,3.375,4400,2.58797285507954,2.6875102725826,2.48843543757648,2.6875102725826,5525.56027468862,0.0,1.0
1993-02-05,3.25,3.25,3.25,3.25,3000,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,3767.42746001497,0.0,1.0
1993-02-08,3.25,3.25,3.25,3.25,0,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,0,0.0,1.0
1993-02-09,3.375,3.375,3.125,3.25,5600,2.6875102725826,2.6875102725826,2.48843543757648,2.58797285507954,7032.53125869461,0.0,1.0
1993-02-10,3.5,3.5,3.5,3.5,200,2.78704769008566,2.78704769008566,2.78704769008566,2.78704769008566,251.161830667664,0.0,1.0
1993-02-11,3.625,3.625,3.625,3.625,400,2.88658510758872,2.88658510758872,2.88658510758872,2.88658510758872,502.323661335329,0.0,1.0
1993-02-12,3.75,3.75,3.625,3.625,2500,2.98612252509178,2.98612252509178,2.88658510758872,2.88658510758872,3139.5228833458,0.0,1.0
1993-02-16,3.75,3.75,3.75,3.75,0,2.98612252509178,2.98612252509178,2.98612252509178,2.98612252509178,0,0.0,1.0
1993-02-17,3.375,3.625,3.375,3.625,6100,2.6875102725826,2.88658510758872,2.6875102725826,2.88658510758872,7660.43583536377,0.0,1.0
1993-02-18,3.38,3.38,3.38,3.38,0,2.69149176928272,2.69149176928272,2.69149176928272,2.69149176928272,0,0.0,1.0
1993-02-19,3.38,3.38,3.38,3.38,0,2.69149176928272,2.69149176928272,2.69149176928272,2.69149176928272,0,0.0,1.0
1993-02-22,3.25,3.25,3.25,3.25,2000,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,2511.61830667665,0.0,1.0
1993-02-23,3.25,3.25,3.0,3.0,5400,2.58797285507954,2.58797285507954,2.38889802007342,2.38889802007342,6781.36942802695,0.0,1.0
1993-02-24,3.25,3.25,3.25,3.25,0,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,0,0.0,1.0
1993-02-25,3.25,3.25,3.25,3.25,0,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,0,0.0,1.0
1993-02-26,3.0,3.125,3.0,3.125,1100,2.38889802007342,2.48843543757648,2.38889802007342,2.48843543757648,1381.39006867216,0.0,1.0
1993-03-01,2.75,2.875,2.625,2.875,4300,2.1898231850673,2.28936060257036,2.09028576756424,2.28936060257036,5399.9793593548,0.0,1.0
1993-03-02,2.75,2.75,2.75,2.75,800,2.1898231850673,2.1898231850673,2.1898231850673,2.1898231850673,1004.64732267066,0.0,1.0
1993-03-03,2.875,2.875,2.75,2.75,4900,2.28936060257036,2.28936060257036,2.1898231850673,2.1898231850673,6153.46485135779,0.0,1.0
1993-03-04,3.0,3.0,3.0,3.0,1000,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,1255.80915333832,0.0,1.0
1993-03-05,3.125,3.125,3.0,3.0,1500,2.48843543757648,2.48843543757648,2.38889802007342,2.38889802007342,1883.71373000749,0.0,1.0
1993-03-08,3.0,3.0,3.0,3.0,1100,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,1381.39006867216,0.0,1.0
1993-03-09,2.813,2.875,2.813,2.875,1600,2.23999004348885,2.28936060257036,2.23999004348885,2.28936060257036,2009.29464534131,0.0,1.0
1993-03-10,2.813,2.813,2.813,2.813,100,2.23999004348885,2.23999004348885,2.23999004348885,2.23999004348885,125.580915333832,0.0,1.0
1993-03-11,2.813,2.813,2.813,2.813,500,2.23999004348885,2.23999004348885,2.23999004348885,2.23999004348885,627.90457666916,0.0,1.0
1993-03-12,2.81,2.81,2.81,2.81,0,2.23760114546877,2.23760114546877,2.23760114546877,2.23760114546877,0,0.0,1.0
1993-03-15,2.813,2.813,2.813,2.813,2000,2.23999004348885,2.23999004348885,2.23999004348885,2.23999004348885,2511.61830667664,0.0,1.0
1993-03-16,2.81,2.81,2.81,2.81,0,2.23760114546877,2.23760114546877,2.23760114546877,2.23760114546877,0,0.0,1.0
1993-03-17,2.75,2.75,2.75,2.75,1900,2.1898231850673,2.1898231850673,2.1898231850673,2.1898231850673,2386.03739134282,0.0,1.0
1993-03-18,3.5,3.5,2.625,2.625,7000,2.78704769008566,2.78704769008566,2.09028576756424,2.09028576756424,8790.66407336826,0.0,1.0
1993-03-19,3.625,3.625,3.625,3.625,2400,2.88658510758872,2.88658510758872,2.88658510758872,2.88658510758872,3013.94196801197,0.0,1.0
1993-03-22,3.625,3.75,3.625,3.75,2500,2.88658510758872,2.98612252509178,2.88658510758872,2.98612252509178,3139.52288334581,0.0,1.0
1993-03-23,3.125,3.5,3.0,3.5,23000,2.48843543757648,2.78704769008566,2.38889802007342,2.78704769008566,28883.6105267814,0.0,1.0
1993-03-24,3.0,3.0,2.875,3.0,2100,2.38889802007342,2.38889802007342,2.28936060257036,2.38889802007342,2637.19922201048,0.0,1.0
1993-03-25,3.0,3.25,3.0,3.125,5900,2.38889802007342,2.58797285507954,2.38889802007342,2.48843543757648,7409.27400469611,0.0,1.0
1993-03-26,3.375,3.375,3.125,3.125,11200,2.6875102725826,2.6875102725826,2.48843543757648,2.48843543757648,14065.0625173892,0.0,1.0
1993-03-29,3.5,3.5,3.25,3.25,2100,2.78704769008566,2.78704769008566,2.58797285507954,2.58797285507954,2637.19922201048,0.0,1.0
1993-03-30,3.75,3.75,3.625,3.625,5500,2.98612252509178,2.98612252509178,2.88658510758872,2.88658510758872,6906.95034336077,0.0,1.0
1993-03-31,3.875,3.875,3.75,3.75,6000,3.08565994259484,3.08565994259484,2.98612252509178,2.98612252509178,7534.85492002993,0.0,1.0
1993-04-01,3.75,3.75,3.625,3.75,3300,2.98612252509178,2.98612252509178,2.88658510758872,2.98612252509178,4144.17020601646,0.0,1.0
1993-04-02,3.75,3.75,3.625,3.75,2500,2.98612252509178,2.98612252509178,2.88658510758872,2.98612252509178,3139.5228833458,0.0,1.0
1993-04-05,3.5,3.563,3.5,3.563,800,2.78704769008566,2.8372145485072,2.78704769008566,2.8372145485072,1004.64732267066,0.0,1.0
1993-04-06,3.875,3.875,3.375,3.375,4400,3.08565994259484,3.08565994259484,2.6875102725826,2.6875102725826,5525.56027468862,0.0,1.0
1993-04-07,4.0,4.0,3.75,3.75,2100,3.1851973600979,3.1851973600979,2.98612252509178,2.98612252509178,2637.19922201047,0.0,1.0
1993-04-08,4.0,4.0,3.75,3.875,8200,3.1851973600979,3.1851973600979,2.98612252509178,3.08565994259484,10297.6350573742,0.0,1.0
1993-04-12,4.0,4.0,3.875,3.875,2500,3.1851973600979,3.1851973600979,3.08565994259484,3.08565994259484,3139.5228833458,0.0,1.0
1993-04-13,4.0,4.0,3.75,3.875,3500,3.1851973600979,3.1851973600979,2.98612252509178,3.08565994259484,4395.33203668412,0.0,1.0
1993-04-14,4.0,4.125,4.0,4.0,5700,3.1851973600979,3.28473477760096,3.1851973600979,3.1851973600979,7158.11217402843,0.0,1.0
1993-04-15,4.25,4.25,4.125,4.25,2600,3.38427219510401,3.38427219510401,3.28473477760096,3.38427219510401,3265.10379867964,0.0,1.0
1993-04-16,4.125,4.125,4.0,4.125,2100,3.28473477760096,3.28473477760096,3.1851973600979,3.28473477760096,2637.19922201047,0.0,1.0
1993-04-19,4.0,4.0,4.0,4.0,4200,3.1851973600979,3.1851973600979,3.1851973600979,3.1851973600979,5274.39844402095,0.0,1.0
1993-04-20,4.0,4.0,3.875,3.875,2600,3.1851973600979,3.1851973600979,3.08565994259484,3.08565994259484,3265.10379867964,0.0,1.0
1993-04-21,4.125,4.125,4.0,4.125,4000,3.28473477760096,3.28473477760096,3.1851973600979,3.28473477760096,5023.23661335328,0.0,1.0
1993-04-22,4.125,4.125,3.875,4.0,2000,3.28473477760096,3.28473477760096,3.08565994259484,3.1851973600979,2511.61830667664,0.0,1.0
1993-04-23,4.125,4.125,4.0,4.0,2200,3.28473477760096,3.28473477760096,3.1851973600979,3.1851973600979,2762.78013734431,0.0,1.0
1993-04-26,4.125,4.125,4.0,4.0,1200,3.28473477760096,3.28473477760096,3.1851973600979,3.1851973600979,1506.97098400599,0.0,1.0
1993-04-27,4.125,4.125,4.0,4.0,2200,3.28473477760096,3.28473477760096,3.1851973600979,3.1851973600979,2762.78013734431,0.0,1.0
1993-04-28,4.125,4.125,3.875,4.0,3100,3.28473477760096,3.28473477760096,3.08565994259484,3.1851973600979,3893.0083753488,0.0,1.0
1993-04-29,4.0,4.0,4.0,4.0,100,3.1851973600979,3.1851973600979,3.1851973600979,3.1851973600979,125.580915333832,0.0,1.0
1993-04-30,4.0,4.0,4.0,4.0,0,3.1851973600979,3.1851973600979,3.1851973600979,3.1851973600979,0,0.0,1.0
1993-05-03,4.0,4.0,4.0,4.0,0,3.1851973600979,3.1851973600979,3.1851973600979,3.1851973600979,0,0.0,1.0
1993-05-04,3.875,3.875,3.875,3.875,600,3.08565994259484,3.08565994259484,3.08565994259484,3.08565994259484,753.485492002993,0.0,1.0
1993-05-05,3.75,3.75,3.625,3.625,1500,2.98612252509178,2.98612252509178,2.88658510758872,2.88658510758872,1883.71373000748,0.0,1.0
1993-05-06,3.75,3.75,3.625,3.625,400,2.98612252509178,2.98612252509178,2.88658510758872,2.88658510758872,502.323661335329,0.0,1.0
1993-05-07,3.75,3.75,3.75,3.75,400,2.98612252509178,2.98612252509178,2.98612252509178,2.98612252509178,502.323661335329,0.0,1.0
1993-05-10,4.0,4.0,3.875,3.875,800,3.1851973600979,3.1851973600979,3.08565994259484,3.08565994259484,1004.64732267066,0.0,1.0
1993-05-11,3.875,3.875,3.75,3.75,1000,3.08565994259484,3.08565994259484,2.98612252509178,2.98612252509178,1255.80915333832,0.0,1.0
1993-05-12,3.88,3.88,3.88,3.88,0,3.08964143929496,3.08964143929496,3.08964143929496,3.08964143929496,0,0.0,1.0
1993-05-13,3.75,3.75,3.75,3.75,1000,2.98612252509178,2.98612252509178,2.98612252509178,2.98612252509178,1255.80915333832,0.0,1.0
1993-05-14,3.75,3.75,3.75,3.75,0,2.98612252509178,2.98612252509178,2.98612252509178,2.98612252509178,0,0.0,1.0
1993-05-17,3.625,3.625,3.5,3.625,5300,2.88658510758872,2.88658510758872,2.78704769008566,2.88658510758872,6655.78851269311,0.0,1.0
1993-05-18,3.75,3.75,3.75,3.75,200,2.98612252509178,2.98612252509178,2.98612252509178,2.98612252509178,251.161830667664,0.0,1.0
1993-05-19,3.75,3.75,3.625,3.625,900,2.98612252509178,2.98612252509178,2.88658510758872,2.88658510758872,1130.22823800449,0.0,1.0
1993-05-20,3.75,3.75,3.75,3.75,0,2.98612252509178,2.98612252509178,2.98612252509178,2.98612252509178,0,0.0,1.0
1993-05-21,3.5,3.75,3.5,3.75,2700,2.78704769008566,2.98612252509178,2.78704769008566,2.98612252509178,3390.68471401347,0.0,1.0
1993-05-24,3.5,3.5,3.5,3.5,100,2.78704769008566,2.78704769008566,2.78704769008566,2.78704769008566,125.580915333832,0.0,1.0
1993-05-25,3.5,3.5,3.375,3.375,1900,2.78704769008566,2.78704769008566,2.6875102725826,2.6875102725826,2386.03739134281,0.0,1.0
1993-05-26,3.5,3.5,3.5,3.5,2000,2.78704769008566,2.78704769008566,2.78704769008566,2.78704769008566,2511.61830667664,0.0,1.0
1993-05-27,3.5,3.5,3.375,3.375,5100,2.78704769008566,2.78704769008566,2.6875102725826,2.6875102725826,6404.62668202544,0.0,1.0
1993-05-28,3.625,3.625,3.625,3.625,1000,2.88658510758872,2.88658510758872,2.88658510758872,2.88658510758872,1255.80915333832,0.0,1.0
1993-06-01,3.75,3.75,3.75,3.75,1000,2.98612252509178,2.98612252509178,2.98612252509178,2.98612252509178,1255.80915333832,0.0,1.0
1993-06-02,3.625,3.75,3.5,3.75,4900,2.88658510758872,2.98612252509178,2.78704769008566,2.98612252509178,6153.46485135778,0.0,1.0
1993-06-03,3.5,3.5,3.0,3.375,8000,2.78704769008566,2.78704769008566,2.38889802007342,2.6875102725826,10046.4732267066,0.0,1.0
1993-06-04,3.5,3.5,3.375,3.375,2700,2.78704769008566,2.78704769008566,2.6875102725826,2.6875102725826,3390.68471401347,0.0,1.0
1993-06-07,3.125,3.375,3.125,3.375,5500,2.48843543757648,2.6875102725826,2.48843543757648,2.6875102725826,6906.95034336078,0.0,1.0
1993-06-08,3.25,3.25,3.25,3.25,500,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,627.904576669162,0.0,1.0
1993-06-09,3.25,3.25,3.25,3.25,0,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,0,0.0,1.0
1993-06-10,3.125,3.125,3.125,3.125,1800,2.48843543757648,2.48843543757648,2.48843543757648,2.48843543757648,2260.45647600898,0.0,1.0
1993-06-11,3.125,3.125,3.125,3.125,5000,2.48843543757648,2.48843543757648,2.48843543757648,2.48843543757648,6279.04576669162,0.0,1.0
1993-06-14,3.125,3.125,3.0,3.125,12100,2.48843543757648,2.48843543757648,2.38889802007342,2.48843543757648,15195.2907553937,0.0,1.0
1993-06-15,3.25,3.25,3.125,3.125,14000,2.58797285507954,2.58797285507954,2.48843543757648,2.48843543757648,17581.3281467365,0.0,1.0
1993-06-16,3.125,3.125,3.0,3.0,2000,2.48843543757648,2.48843543757648,2.38889802007342,2.38889802007342,2511.61830667665,0.0,1.0
1993-06-17,2.938,2.938,2.875,2.875,1200,2.33952746099191,2.33952746099191,2.28936060257036,2.28936060257036,1506.97098400598,0.0,1.0
1993-06-18,2.875,3.0,2.875,2.875,7500,2.28936060257036,2.38889802007342,2.28936060257036,2.28936060257036,9418.56865003743,0.0,1.0
1993-06-21,2.875,2.875,2.75,2.75,2000,2.28936060257036,2.28936060257036,2.1898231850673,2.1898231850673,2511.61830667665,0.0,1.0
1993-06-22,3.0,3.0,2.75,2.75,9300,2.38889802007342,2.38889802007342,2.1898231850673,2.1898231850673,11679.0251260464,0.0,1.0
1993-06-23,3.375,3.375,2.875,2.875,14000,2.6875102725826,2.6875102725826,2.28936060257036,2.28936060257036,17581.3281467365,0.0,1.0
1993-06-24,3.375,3.375,3.313,3.313,3700,2.6875102725826,2.6875102725826,2.63813971350108,2.63813971350108,4646.49386735179,0.0,1.0
1993-06-25,3.375,3.375,3.25,3.375,4300,2.6875102725826,2.6875102725826,2.58797285507954,2.6875102725826,5399.97935935479,0.0,1.0
1993-06-28,3.625,3.625,3.125,3.25,5700,2.88658510758872,2.88658510758872,2.48843543757648,2.58797285507954,7158.11217402844,0.0,1.0
1993-06-29,3.625,3.625,3.625,3.625,1300,2.88658510758872,2.88658510758872,2.88658510758872,2.88658510758872,1632.55189933982,0.0,1.0
1993-06-30,3.875,3.875,3.625,3.75,5700,3.08565994259484,3.08565994259484,2.88658510758872,2.98612252509178,7158.11217402843,0.0,1.0
1993-07-01,4.0,4.0,3.875,3.875,7500,3.1851973600979,3.1851973600979,3.08565994259484,3.08565994259484,9418.56865003741,0.0,1.0
1993-07-02,4.0,4.0,4.0,4.0,8000,3.1851973600979,3.1851973600979,3.1851973600979,3.1851973600979,10046.4732267066,0.0,1.0
1993-07-06,4.0,4.0,3.75,3.875,1400,3.1851973600979,3.1851973600979,2.98612252509178,3.08565994259484,1758.13281467365,0.0,1.0
1993-07-07,4.125,4.125,3.875,4.0,11200,3.28473477760096,3.28473477760096,3.08565994259484,3.1851973600979,14065.0625173892,0.0,1.0
1993-07-08,4.625,4.625,4.0,4.125,14600,3.68288444761319,3.68288444761319,3.1851973600979,3.28473477760096,18334.8136387395,0.0,1.0
1993-07-09,4.5,4.625,4.375,4.5,6000,3.58334703011013,3.68288444761319,3.48380961260707,3.58334703011013,7534.85492002994,0.0,1.0
1993-07-12,4.5,4.5,4.125,4.25,6700,3.58334703011013,3.58334703011013,3.28473477760096,3.38427219510401,8413.92132736677,0.0,1.0
1993-07-13,4.625,4.75,4.5,4.625,19300,3.68288444761319,3.78242186511625,3.58334703011013,3.68288444761319,24237.1166594296,0.0,1.0
1993-07-14,4.62,4.62,4.62,4.62,0,3.67890295091307,3.67890295091307,3.67890295091307,3.67890295091307,0,0.0,1.0
1993-07-15,4.625,4.625,4.5,4.625,5300,3.68288444761319,3.68288444761319,3.58334703011013,3.68288444761319,6655.78851269312,0.0,1.0
1993-07-16,4.625,4.625,4.375,4.5,6400,3.68288444761319,3.68288444761319,3.48380961260707,3.58334703011013,8037.17858136527,0.0,1.0
1993-07-19,4.625,4.625,4.5,4.5,500,3.68288444761319,3.68288444761319,3.58334703011013,3.58334703011013,627.904576669162,0.0,1.0
1993-07-20,4.625,4.625,4.5,4.5,1800,3.68288444761319,3.68288444761319,3.58334703011013,3.58334703011013,2260.45647600898,0.0,1.0
1993-07-21,4.375,4.375,4.25,4.375,700,3.48380961260707,3.48380961260707,3.38427219510401,3.48380961260707,879.066407336827,0.0,1.0
1993-07-22,4.375,4.375,4.25,4.25,2800,3.48380961260707,3.48380961260707,3.38427219510401,3.38427219510401,3516.26562934731,0.0,1.0
1993-07-23,4.375,4.375,4.25,4.25,4000,3.48380961260707,3.48380961260707,3.38427219510401,3.38427219510401,5023.2366133533,0.0,1.0
1993-07-26,4.25,4.25,4.25,4.25,2600,3.38427219510401,3.38427219510401,3.38427219510401,3.38427219510401,3265.10379867964,0.0,1.0
1993-07-27,4.125,4.125,4.0,4.125,5700,3.28473477760096,3.28473477760096,3.1851973600979,3.28473477760096,7158.11217402843,0.0,1.0
1993-07-28,4.125,4.125,3.75,4.0,13800,3.28473477760096,3.28473477760096,2.98612252509178,3.1851973600979,17330.1663160688,0.0,1.0
1993-07-29,4.375,4.375,3.875,4.0,5700,3.48380961260707,3.48380961260707,3.08565994259484,3.1851973600979,7158.11217402845,0.0,1.0
1993-07-30,4.5,4.5,4.0,4.125,11500,3.58334703011013,3.58334703011013,3.1851973600979,3.28473477760096,14441.8052633907,0.0,1.0
1993-08-02,4.5,4.5,4.25,4.375,3200,3.58334703011013,3.58334703011013,3.38427219510401,3.48380961260707,4018.58929068264,0.0,1.0
1993-08-03,4.5,4.5,4.25,4.25,2500,3.58334703011013,3.58334703011013,3.38427219510401,3.38427219510401,3139.52288334581,0.0,1.0
1993-08-04,4.625,4.625,4.25,4.25,40800,3.68288444761319,3.68288444761319,3.38427219510401,3.38427219510401,51237.0134562036,0.0,1.0
1993-08-05,4.375,4.375,4.375,4.375,500,3.48380961260707,3.48380961260707,3.48380961260707,3.48380961260707,627.904576669162,0.0,1.0
1993-08-06,4.375,4.375,4.25,4.25,1300,3.48380961260707,3.48380961260707,3.38427219510401,3.38427219510401,1632.55189933982,0.0,1.0
1993-08-09,4.375,4.375,4.25,4.25,3800,3.48380961260707,3.48380961260707,3.38427219510401,3.38427219510401,4772.07478268563,0.0,1.0
1993-08-10,4.5,4.5,4.25,4.375,6900,3.58334703011013,3.58334703011013,3.38427219510401,3.48380961260707,8665.08315803443,0.0,1.0
1993-08-11,4.375,4.375,4.25,4.25,1900,3.48380961260707,3.48380961260707,3.38427219510401,3.38427219510401,2386.03739134282,0.0,1.0
1993-08-12,4.25,4.25,4.25,4.25,500,3.38427219510401,3.38427219510401,3.38427219510401,3.38427219510401,627.904576669162,0.0,1.0
1993-08-13,4.375,4.375,4.25,4.25,1700,3.48380961260707,3.48380961260707,3.38427219510401,3.38427219510401,2134.87556067515,0.0,1.0
1993-08-16,4.38,4.38,4.38,4.38,0,3.4877911093072,3.4877911093072,3.4877911093072,3.4877911093072,0,0.0,1.0
1993-08-17,4.25,4.375,4.125,4.125,22400,3.38427219510401,3.48380961260707,3.28473477760096,3.28473477760096,28130.1250347785,0.0,1.0
1993-08-18,4.125,4.375,4.0,4.0,14200,3.28473477760096,3.48380961260707,3.1851973600979,3.1851973600979,17832.4899774042,0.0,1.0
1993-08-19,4.125,4.125,4.0,4.0,2400,3.28473477760096,3.28473477760096,3.1851973600979,3.1851973600979,3013.94196801197,0.0,1.0
1993-08-20,4.125,4.125,4.0,4.0,4200,3.28473477760096,3.28473477760096,3.1851973600979,3.1851973600979,5274.39844402095,0.0,1.0
1993-08-23,4.25,4.25,4.0,4.0,4800,3.38427219510401,3.38427219510401,3.1851973600979,3.1851973600979,6027.88393602396,0.0,1.0
1993-08-24,4.0,4.0,3.75,3.875,7800,3.1851973600979,3.1851973600979,2.98612252509178,3.08565994259484,9795.31139603891,0.0,1.0
1993-08-25,3.875,3.875,3.5,3.875,13200,3.08565994259484,3.08565994259484,2.78704769008566,3.08565994259484,16576.6808240658,0.0,1.0
1993-08-26,3.75,3.75,3.25,3.375,12600,2.98612252509178,2.98612252509178,2.58797285507954,2.6875102725826,15823.1953320629,0.0,1.0
1993-08-27,3.875,3.875,3.75,3.875,4000,3.08565994259484,3.08565994259484,2.98612252509178,3.08565994259484,5023.23661335329,0.0,1.0
1993-08-30,3.938,3.938,3.75,3.75,3500,3.13582680101638,3.13582680101638,2.98612252509178,2.98612252509178,4395.33203668413,0.0,1.0
1993-08-31,3.625,3.938,3.625,3.938,5100,2.88658510758872,3.13582680101638,2.88658510758872,3.13582680101638,6404.62668202544,0.0,1.0
1993-09-01,3.625,3.75,3.625,3.75,1900,2.88658510758872,2.98612252509178,2.88658510758872,2.98612252509178,2386.03739134281,0.0,1.0
1993-09-02,3.75,3.75,3.563,3.563,21400,2.98612252509178,2.98612252509178,2.8372145485072,2.8372145485072,26874.3158814401,0.0,1.0
1993-09-03,4.0,4.0,3.625,3.625,6500,3.1851973600979,3.1851973600979,2.88658510758872,2.88658510758872,8162.75949669909,0.0,1.0
1993-09-07,4.125,4.125,4.125,4.125,1300,3.28473477760096,3.28473477760096,3.28473477760096,3.28473477760096,1632.55189933982,0.0,1.0
1993-09-08,4.0,4.0,4.0,4.0,1700,3.1851973600979,3.1851973600979,3.1851973600979,3.1851973600979,2134.87556067515,0.0,1.0
1993-09-09,4.0,4.0,4.0,4.0,0,3.1851973600979,3.1851973600979,3.1851973600979,3.1851973600979,0,0.0,1.0
1993-09-10,3.75,3.875,3.625,3.875,5500,2.98612252509178,3.08565994259484,2.88658510758872,3.08565994259484,6906.95034336077,0.0,1.0
1993-09-13,3.875,3.875,3.875,3.875,600,3.08565994259484,3.08565994259484,3.08565994259484,3.08565994259484,753.485492002993,0.0,1.0
1993-09-14,3.875,3.875,3.75,3.75,600,3.08565994259484,3.08565994259484,2.98612252509178,2.98612252509178,753.485492002993,0.0,1.0
1993-09-15,3.75,3.75,3.75,3.75,500,2.98612252509178,2.98612252509178,2.98612252509178,2.98612252509178,627.904576669161,0.0,1.0
1993-09-16,3.75,3.75,3.75,3.75,2000,2.98612252509178,2.98612252509178,2.98612252509178,2.98612252509178,2511.61830667664,0.0,1.0
1993-09-17,3.5,3.75,3.5,3.75,900,2.78704769008566,2.98612252509178,2.78704769008566,2.98612252509178,1130.22823800449,0.0,1.0
1993-09-20,3.5,3.5,3.5,3.5,0,2.78704769008566,2.78704769008566,2.78704769008566,2.78704769008566,0,0.0,1.0
1993-09-21,3.5,3.5,3.375,3.375,1100,2.78704769008566,2.78704769008566,2.6875102725826,2.6875102725826,1381.39006867215,0.0,1.0
1993-09-22,3.5,3.5,3.375,3.375,1500,2.78704769008566,2.78704769008566,2.6875102725826,2.6875102725826,1883.71373000748,0.0,1.0
1993-09-23,3.625,3.625,3.375,3.375,1500,2.88658510758872,2.88658510758872,2.6875102725826,2.6875102725826,1883.71373000748,0.0,1.0
1993-09-24,3.625,3.625,3.5,3.5,5500,2.88658510758872,2.88658510758872,2.78704769008566,2.78704769008566,6906.95034336077,0.0,1.0
1993-09-27,3.62,3.62,3.62,3.62,0,2.8826036108886,2.8826036108886,2.8826036108886,2.8826036108886,0,0.0,1.0
1993-09-28,3.375,3.5,3.375,3.5,2400,2.6875102725826,2.78704769008566,2.6875102725826,2.78704769008566,3013.94196801197,0.0,1.0
1993-09-29,3.5,3.5,3.375,3.5,6000,2.78704769008566,2.78704769008566,2.6875102725826,2.78704769008566,7534.85492002993,0.0,1.0
1993-09-30,3.5,3.5,3.5,3.5,0,2.78704769008566,2.78704769008566,2.78704769008566,2.78704769008566,0,0.0,1.0
1993-10-01,3.375,3.375,3.375,3.375,100,2.6875102725826,2.6875102725826,2.6875102725826,2.6875102725826,125.580915333832,0.0,1.0
1993-10-04,3.5,3.5,3.375,3.375,4500,2.78704769008566,2.78704769008566,2.6875102725826,2.6875102725826,5651.14119002245,0.0,1.0
1993-10-05,4.0,4.0,3.625,3.625,6500,3.1851973600979,3.1851973600979,2.88658510758872,2.88658510758872,8162.75949669909,0.0,1.0
1993-10-06,3.875,4.0,3.875,4.0,6600,3.08565994259484,3.1851973600979,3.08565994259484,3.1851973600979,8288.34041203292,0.0,1.0
1993-10-07,3.75,3.875,3.75,3.875,2300,2.98612252509178,3.08565994259484,2.98612252509178,3.08565994259484,2888.36105267814,0.0,1.0
1993-10-08,3.875,3.875,3.875,3.875,1000,3.08565994259484,3.08565994259484,3.08565994259484,3.08565994259484,1255.80915333832,0.0,1.0
1993-10-11,3.375,3.75,3.375,3.75,8300,2.6875102725826,2.98612252509178,2.6875102725826,2.98612252509178,10423.2159727081,0.0,1.0
1993-10-12,3.375,3.5,3.375,3.5,3000,2.6875102725826,2.78704769008566,2.6875102725826,2.78704769008566,3767.42746001497,0.0,1.0
1993-10-13,3.38,3.38,3.38,3.38,0,2.69149176928272,2.69149176928272,2.69149176928272,2.69149176928272,0,0.0,1.0
1993-10-14,3.688,3.688,3.5,3.5,5000,2.93675196601026,2.93675196601026,2.78704769008566,2.78704769008566,6279.04576669162,0.0,1.0
1993-10-15,3.625,3.625,3.625,3.625,1000,2.88658510758872,2.88658510758872,2.88658510758872,2.88658510758872,1255.80915333832,0.0,1.0
1993-10-18,3.5,3.625,3.5,3.5,2100,2.78704769008566,2.88658510758872,2.78704769008566,2.78704769008566,2637.19922201048,0.0,1.0
1993-10-19,3.5,3.5,3.375,3.375,2800,2.78704769008566,2.78704769008566,2.6875102725826,2.6875102725826,3516.2656293473,0.0,1.0
1993-10-20,3.5,3.5,3.5,3.5,600,2.78704769008566,2.78704769008566,2.78704769008566,2.78704769008566,753.485492002994,0.0,1.0
1993-10-21,3.5,3.5,3.5,3.5,1900,2.78704769008566,2.78704769008566,2.78704769008566,2.78704769008566,2386.03739134281,0.0,1.0
1993-10-22,3.5,3.5,3.5,3.5,4500,2.78704769008566,2.78704769008566,2.78704769008566,2.78704769008566,5651.14119002245,0.0,1.0
1993-10-25,3.5,3.5,3.5,3.5,0,2.78704769008566,2.78704769008566,2.78704769008566,2.78704769008566,0,0.0,1.0
1993-10-26,3.5,3.625,3.5,3.625,2300,2.78704769008566,2.88658510758872,2.78704769008566,2.88658510758872,2888.36105267814,0.0,1.0
1993-10-27,3.5,3.5,3.5,3.5,0,2.78704769008566,2.78704769008566,2.78704769008566,2.78704769008566,0,0.0,1.0
1993-10-28,3.813,3.813,3.625,3.625,6000,3.03628938351332,3.03628938351332,2.88658510758872,2.88658510758872,7534.85492002994,0.0,1.0
1993-10-29,3.75,3.75,3.75,3.75,6400,2.98612252509178,2.98612252509178,2.98612252509178,2.98612252509178,8037.17858136526,0.0,1.0
1993-11-01,3.75,3.75,3.75,3.75,0,2.98612252509178,2.98612252509178,2.98612252509178,2.98612252509178,0,0.0,1.0
1993-11-02,3.75,3.75,3.75,3.75,1000,2.98612252509178,2.98612252509178,2.98612252509178,2.98612252509178,1255.80915333832,0.0,1.0
1993-11-03,3.625,3.75,3.5,3.75,5400,2.88658510758872,2.98612252509178,2.78704769008566,2.98612252509178,6781.36942802694,0.0,1.0
1993-11-04,3.625,3.625,3.625,3.625,9500,2.88658510758872,2.88658510758872,2.88658510758872,2.88658510758872,11930.1869567141,0.0,1.0
1993-11-05,3.625,3.625,3.375,3.625,11000,2.88658510758872,2.88658510758872,2.6875102725826,2.88658510758872,13813.9006867215,0.0,1.0
1993-11-08,3.375,3.5,3.375,3.5,7900,2.6875102725826,2.78704769008566,2.6875102725826,2.78704769008566,9920.89231137275,0.0,1.0
1993-11-09,3.5,3.5,3.375,3.375,10300,2.78704769008566,2.78704769008566,2.6875102725826,2.6875102725826,12934.8342793847,0.0,1.0
1993-11-10,3.5,3.5,3.375,3.375,9100,2.78704769008566,2.78704769008566,2.6875102725826,2.6875102725826,11427.8632953787,0.0,1.0
1993-11-11,3.25,3.375,3.25,3.375,3000,2.58797285507954,2.6875102725826,2.58797285507954,2.6875102725826,3767.42746001497,0.0,1.0
1993-11-12,3.125,3.25,3.125,3.25,4000,2.48843543757648,2.58797285507954,2.48843543757648,2.58797285507954,5023.23661335329,0.0,1.0
1993-11-15,3.125,3.125,3.125,3.125,13000,2.48843543757648,2.48843543757648,2.48843543757648,2.48843543757648,16325.5189933982,0.0,1.0
1993-11-16,3.063,3.125,3.063,3.125,1600,2.43906487849496,2.48843543757648,2.43906487849496,2.48843543757648,2009.29464534132,0.0,1.0
1993-11-17,3.063,3.063,3.063,3.063,600,2.43906487849496,2.43906487849496,2.43906487849496,2.43906487849496,753.485492002995,0.0,1.0
1993-11-18,3.125,3.125,3.0,3.0,1500,2.48843543757648,2.48843543757648,2.38889802007342,2.38889802007342,1883.71373000749,0.0,1.0
1993-11-19,3.125,3.125,3.125,3.125,4000,2.48843543757648,2.48843543757648,2.48843543757648,2.48843543757648,5023.23661335329,0.0,1.0
1993-11-22,2.938,3.0,2.938,3.0,5100,2.33952746099191,2.38889802007342,2.33952746099191,2.38889802007342,6404.62668202543,0.0,1.0
1993-11-23,3.0,3.0,3.0,3.0,1500,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,1883.71373000749,0.0,1.0
1993-11-24,3.25,3.25,3.0,3.125,6400,2.58797285507954,2.58797285507954,2.38889802007342,2.48843543757648,8037.17858136527,0.0,1.0
1993-11-26,3.25,3.25,3.25,3.25,0,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,0,0.0,1.0
1993-11-29,3.5,3.5,3.25,3.375,5200,2.78704769008566,2.78704769008566,2.58797285507954,2.6875102725826,6530.20759735928,0.0,1.0
1993-11-30,3.25,3.375,3.25,3.375,8300,2.58797285507954,2.6875102725826,2.58797285507954,2.6875102725826,10423.2159727081,0.0,1.0
1993-12-01,3.25,3.25,3.25,3.25,0,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,0,0.0,1.0
1993-12-02,3.375,3.375,3.375,3.375,500,2.6875102725826,2.6875102725826,2.6875102725826,2.6875102725826,627.904576669161,0.0,1.0
1993-12-03,3.25,3.25,3.25,3.25,900,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,1130.22823800449,0.0,1.0
1993-12-06,3.25,3.25,3.25,3.25,2100,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,2637.19922201048,0.0,1.0
1993-12-07,3.25,3.25,3.25,3.25,100,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,125.580915333832,0.0,1.0
1993-12-08,3.25,3.25,3.25,3.25,0,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,0,0.0,1.0
1993-12-09,3.188,3.188,3.188,3.188,200,2.53860229599802,2.53860229599802,2.53860229599802,2.53860229599802,251.161830667665,0.0,1.0
1993-12-10,2.938,3.125,2.938,3.125,4500,2.33952746099191,2.48843543757648,2.33952746099191,2.48843543757648,5651.14119002244,0.0,1.0
1993-12-13,3.063,3.063,2.938,3.0,2100,2.43906487849496,2.43906487849496,2.33952746099191,2.38889802007342,2637.19922201048,0.0,1.0
1993-12-14,3.0,3.0,3.0,3.0,500,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,627.904576669162,0.0,1.0
1993-12-15,2.875,2.875,2.875,2.875,200,2.28936060257036,2.28936060257036,2.28936060257036,2.28936060257036,251.161830667665,0.0,1.0
1993-12-16,2.75,2.875,2.75,2.875,1300,2.1898231850673,2.28936060257036,2.1898231850673,2.28936060257036,1632.55189933982,0.0,1.0
1993-12-17,3.0,3.0,2.75,2.875,6900,2.38889802007342,2.38889802007342,2.1898231850673,2.28936060257036,8665.08315803443,0.0,1.0
1993-12-20,2.875,2.875,2.875,2.875,1000,2.28936060257036,2.28936060257036,2.28936060257036,2.28936060257036,1255.80915333832,0.0,1.0
1993-12-21,2.75,2.875,2.75,2.875,9000,2.1898231850673,2.28936060257036,2.1898231850673,2.28936060257036,11302.2823800449,0.0,1.0
1993-12-22,2.875,3.0,2.875,2.875,1900,2.28936060257036,2.38889802007342,2.28936060257036,2.28936060257036,2386.03739134282,0.0,1.0
1993-12-23,2.875,2.875,2.875,2.875,400,2.28936060257036,2.28936060257036,2.28936060257036,2.28936060257036,502.32366133533,0.0,1.0
1993-12-27,2.75,2.875,2.688,2.875,4600,2.1898231850673,2.28936060257036,2.14045262598579,2.28936060257036,5776.7221053563,0.0,1.0
1993-12-28,2.75,2.875,2.75,2.75,5000,2.1898231850673,2.28936060257036,2.1898231850673,2.1898231850673,6279.04576669163,0.0,1.0
1993-12-29,2.75,2.875,2.625,2.875,3600,2.1898231850673,2.28936060257036,2.09028576756424,2.28936060257036,4520.91295201797,0.0,1.0
1993-12-30,2.625,2.75,2.625,2.625,4200,2.09028576756424,2.1898231850673,2.09028576756424,2.09028576756424,5274.39844402097,0.0,1.0
1993-12-31,2.625,2.75,2.5,2.75,12400,2.09028576756424,2.1898231850673,1.99074835006119,2.1898231850673,15572.0335013952,0.0,1.0
1994-01-03,2.75,2.75,2.75,2.75,1000,2.1898231850673,2.1898231850673,2.1898231850673,2.1898231850673,1255.80915333833,0.0,1.0
1994-01-04,2.75,2.75,2.75,2.75,1000,2.1898231850673,2.1898231850673,2.1898231850673,2.1898231850673,1255.80915333833,0.0,1.0
1994-01-05,2.75,2.75,2.75,2.75,1000,2.1898231850673,2.1898231850673,2.1898231850673,2.1898231850673,1255.80915333833,0.0,1.0
1994-01-06,2.75,2.75,2.75,2.75,0,2.1898231850673,2.1898231850673,2.1898231850673,2.1898231850673,0,0.0,1.0
1994-01-07,2.75,2.75,2.75,2.75,0,2.1898231850673,2.1898231850673,2.1898231850673,2.1898231850673,0,0.0,1.0
1994-01-10,2.75,2.75,2.625,2.625,2100,2.1898231850673,2.1898231850673,2.09028576756424,2.09028576756424,2637.19922201048,0.0,1.0
1994-01-11,2.75,2.75,2.75,2.75,900,2.1898231850673,2.1898231850673,2.1898231850673,2.1898231850673,1130.22823800449,0.0,1.0
1994-01-12,2.875,2.875,2.75,2.75,2800,2.28936060257036,2.28936060257036,2.1898231850673,2.1898231850673,3516.26562934731,0.0,1.0
1994-01-13,2.88,2.88,2.88,2.88,0,2.29334209927049,2.29334209927049,2.29334209927049,2.29334209927049,0,0.0,1.0
1994-01-14,2.875,2.875,2.813,2.813,1100,2.28936060257036,2.28936060257036,2.23999004348885,2.23999004348885,1381.39006867216,0.0,1.0
1994-01-17,2.938,2.938,2.938,2.938,8000,2.33952746099191,2.33952746099191,2.33952746099191,2.33952746099191,10046.4732267066,0.0,1.0
1994-01-18,3.125,3.125,3.0,3.0,9500,2.48843543757648,2.48843543757648,2.38889802007342,2.38889802007342,11930.1869567141,0.0,1.0
1994-01-19,3.125,3.125,3.125,3.125,500,2.48843543757648,2.48843543757648,2.48843543757648,2.48843543757648,627.904576669162,0.0,1.0
1994-01-20,3.12,3.12,3.12,3.12,0,2.48445394087636,2.48445394087636,2.48445394087636,2.48445394087636,0,0.0,1.0
1994-01-21,3.25,3.25,3.25,3.25,500,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,627.904576669162,0.0,1.0
1994-01-24,3.125,3.125,3.125,3.125,2200,2.48843543757648,2.48843543757648,2.48843543757648,2.48843543757648,2762.78013734431,0.0,1.0
1994-01-25,3.12,3.12,3.12,3.12,0,2.48445394087636,2.48445394087636,2.48445394087636,2.48445394087636,0,0.0,1.0
1994-01-26,3.12,3.12,3.12,3.12,0,2.48445394087636,2.48445394087636,2.48445394087636,2.48445394087636,0,0.0,1.0
1994-01-27,3.125,3.125,3.125,3.125,200,2.48843543757648,2.48843543757648,2.48843543757648,2.48843543757648,251.161830667665,0.0,1.0
1994-01-28,3.125,3.125,3.125,3.125,5300,2.48843543757648,2.48843543757648,2.48843543757648,2.48843543757648,6655.78851269312,0.0,1.0
1994-01-31,3.12,3.12,3.12,3.12,0,2.48445394087636,2.48445394087636,2.48445394087636,2.48445394087636,0,0.0,1.0
1994-02-01,3.125,3.125,3.125,3.125,1000,2.48843543757648,2.48843543757648,2.48843543757648,2.48843543757648,1255.80915333832,0.0,1.0
1994-02-02,3.375,3.375,3.125,3.125,10100,2.6875102725826,2.6875102725826,2.48843543757648,2.48843543757648,12683.6724487171,0.0,1.0
1994-02-03,3.5,3.5,3.5,3.5,2000,2.78704769008566,2.78704769008566,2.78704769008566,2.78704769008566,2511.61830667664,0.0,1.0
1994-02-04,3.5,3.5,3.375,3.375,2500,2.78704769008566,2.78704769008566,2.6875102725826,2.6875102725826,3139.52288334581,0.0,1.0
1994-02-07,3.5,3.5,3.5,3.5,0,2.78704769008566,2.78704769008566,2.78704769008566,2.78704769008566,0,0.0,1.0
1994-02-08,3.375,3.438,3.375,3.438,1100,2.6875102725826,2.73767713100414,2.6875102725826,2.73767713100414,1381.39006867215,0.0,1.0
1994-02-09,3.25,3.25,3.25,3.25,1000,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,1255.80915333832,0.0,1.0
1994-02-10,3.5,3.5,3.375,3.375,6300,2.78704769008566,2.78704769008566,2.6875102725826,2.6875102725826,7911.59766603143,0.0,1.0
1994-02-11,3.5,3.5,3.5,3.5,0,2.78704769008566,2.78704769008566,2.78704769008566,2.78704769008566,0,0.0,1.0
1994-02-14,3.5,3.5,3.5,3.5,0,2.78704769008566,2.78704769008566,2.78704769008566,2.78704769008566,0,0.0,1.0
1994-02-15,3.5,3.5,3.5,3.5,0,2.78704769008566,2.78704769008566,2.78704769008566,2.78704769008566,0,0.0,1.0
1994-02-16,3.375,3.375,3.375,3.375,800,2.6875102725826,2.6875102725826,2.6875102725826,2.6875102725826,1004.64732267066,0.0,1.0
1994-02-17,3.375,3.5,3.375,3.5,9200,2.6875102725826,2.78704769008566,2.6875102725826,2.78704769008566,11553.4442107126,0.0,1.0
1994-02-18,3.5,3.5,3.5,3.5,2000,2.78704769008566,2.78704769008566,2.78704769008566,2.78704769008566,2511.61830667664,0.0,1.0
1994-02-22,3.375,3.375,3.375,3.375,500,2.6875102725826,2.6875102725826,2.6875102725826,2.6875102725826,627.904576669161,0.0,1.0
1994-02-23,3.25,3.313,3.25,3.313,2700,2.58797285507954,2.63813971350108,2.58797285507954,2.63813971350108,3390.68471401347,0.0,1.0
1994-02-24,3.125,3.125,3.125,3.125,2400,2.48843543757648,2.48843543757648,2.48843543757648,2.48843543757648,3013.94196801198,0.0,1.0
1994-02-25,3.125,3.125,3.125,3.125,3000,2.48843543757648,2.48843543757648,2.48843543757648,2.48843543757648,3767.42746001497,0.0,1.0
1994-02-28,3.125,3.25,3.125,3.25,4200,2.48843543757648,2.58797285507954,2.48843543757648,2.58797285507954,5274.39844402096,0.0,1.0
1994-03-01,3.125,3.25,3.0,3.125,11100,2.48843543757648,2.58797285507954,2.38889802007342,2.48843543757648,13939.4816020554,0.0,1.0
1994-03-02,3.25,3.25,3.0,3.0,3000,2.58797285507954,2.58797285507954,2.38889802007342,2.38889802007342,3767.42746001497,0.0,1.0
1994-03-03,3.25,3.25,3.25,3.25,3500,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,4395.33203668413,0.0,1.0
1994-03-04,3.25,3.25,3.25,3.25,700,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,879.066407336826,0.0,1.0
1994-03-07,3.0,3.125,3.0,3.125,1100,2.38889802007342,2.48843543757648,2.38889802007342,2.48843543757648,1381.39006867216,0.0,1.0
1994-03-08,3.063,3.125,3.063,3.063,6300,2.43906487849496,2.48843543757648,2.43906487849496,2.43906487849496,7911.59766603145,0.0,1.0
1994-03-09,3.063,3.063,3.063,3.063,2000,2.43906487849496,2.43906487849496,2.43906487849496,2.43906487849496,2511.61830667665,0.0,1.0
1994-03-10,3.063,3.188,3.063,3.188,1700,2.43906487849496,2.53860229599802,2.43906487849496,2.53860229599802,2134.87556067515,0.0,1.0
1994-03-11,3.125,3.125,2.813,2.813,10500,2.48843543757648,2.48843543757648,2.23999004348885,2.23999004348885,13185.9961100524,0.0,1.0
1994-03-14,3.125,3.125,3.125,3.125,5000,2.48843543757648,2.48843543757648,2.48843543757648,2.48843543757648,6279.04576669162,0.0,1.0
1994-03-15,3.12,3.12,3.12,3.12,0,2.48445394087636,2.48445394087636,2.48445394087636,2.48445394087636,0,0.0,1.0
1994-03-16,3.125,3.125,3.125,3.125,1000,2.48843543757648,2.48843543757648,2.48843543757648,2.48843543757648,1255.80915333832,0.0,1.0
1994-03-17,3.25,3.25,3.125,3.125,2000,2.58797285507954,2.58797285507954,2.48843543757648,2.48843543757648,2511.61830667665,0.0,1.0
1994-03-18,3.25,3.25,3.25,3.25,0,2.58797285507954,2.58797285507954,2.58797285507954,2.58797285507954,0,0.0,1.0
1994-03-21,3.125,3.125,3.125,3.125,3000,2.48843543757648,2.48843543757648,2.48843543757648,2.48843543757648,3767.42746001497,0.0,1.0
1994-03-22,3.375,3.375,3.375,3.375,3000,2.6875102725826,2.6875102725826,2.6875102725826,2.6875102725826,3767.42746001497,0.0,1.0
1994-03-23,3.063,3.25,3.063,3.25,1800,2.43906487849496,2.58797285507954,2.43906487849496,2.58797285507954,2260.45647600898,0.0,1.0
1994-03-24,3.06,3.06,3.06,3.06,0,2.43667598047489,2.43667598047489,2.43667598047489,2.43667598047489,0,0.0,1.0
1994-03-25,3.0,3.125,3.0,3.125,7000,2.38889802007342,2.48843543757648,2.38889802007342,2.48843543757648,8790.66407336827,0.0,1.0
1994-03-28,3.0,3.0,3.0,3.0,0,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,0,0.0,1.0
1994-03-29,3.125,3.125,3.125,3.125,2000,2.48843543757648,2.48843543757648,2.48843543757648,2.48843543757648,2511.61830667665,0.0,1.0
1994-03-30,3.125,3.125,3.125,3.125,500,2.48843543757648,2.48843543757648,2.48843543757648,2.48843543757648,627.904576669162,0.0,1.0
1994-03-31,3.125,3.25,3.125,3.25,1500,2.48843543757648,2.58797285507954,2.48843543757648,2.58797285507954,1883.71373000749,0.0,1.0
1994-04-04,0.75,3.0,0.4375,3.0,56600,0.597224505018356,2.38889802007342,0.348380961260707,2.38889802007342,71078.798078949,0.0,1.0
1994-04-05,0.8125,1.125,0.75,0.9375,140300,0.646993213769885,0.895836757527533,0.597224505018356,0.746530631272944,176190.024213367,0.0,1.0
1994-04-06,0.75,0.9375,0.75,0.9375,25500,0.597224505018356,0.746530631272944,0.597224505018356,0.746530631272944,32023.1334101272,0.0,1.0
1994-04-07,0.75,0.8125,0.6875,0.8125,16900,0.597224505018356,0.646993213769885,0.547455796266826,0.646993213769885,21223.1746914176,0.0,1.0
1994-04-08,0.625,0.8125,0.625,0.8125,8700,0.497687087515296,0.646993213769885,0.497687087515296,0.646993213769885,10925.5396340434,0.0,1.0
1994-04-11,0.75,0.875,0.75,0.75,42000,0.597224505018356,0.696761922521415,0.597224505018356,0.597224505018356,52743.9844402095,0.0,1.0
1994-04-12,0.625,0.75,0.625,0.6875,13000,0.497687087515296,0.597224505018356,0.497687087515296,0.547455796266826,16325.5189933982,0.0,1.0
1994-04-13,0.6875,0.6875,0.625,0.625,3500,0.547455796266826,0.547455796266826,0.497687087515296,0.497687087515296,4395.33203668413,0.0,1.0
1994-04-14,0.625,0.6875,0.625,0.6875,1300,0.497687087515296,0.547455796266826,0.497687087515296,0.547455796266826,1632.55189933982,0.0,1.0
1994-04-15,0.6875,0.6875,0.625,0.6875,4100,0.547455796266826,0.547455796266826,0.497687087515296,0.547455796266826,5148.81752868712,0.0,1.0
1994-04-18,0.6875,0.6875,0.625,0.625,15600,0.547455796266826,0.547455796266826,0.497687087515296,0.497687087515296,19590.6227920778,0.0,1.0
1994-04-19,0.6875,0.75,0.625,0.75,5000,0.547455796266826,0.597224505018356,0.497687087515296,0.597224505018356,6279.04576669161,0.0,1.0
1994-04-20,0.75,0.75,0.5,0.5625,6000,0.597224505018356,0.597224505018356,0.398149670012237,0.447918378763767,7534.85492002993,0.0,1.0
1994-04-21,0.5,0.75,0.5,0.6875,11000,0.398149670012237,0.597224505018356,0.398149670012237,0.547455796266826,13813.9006867216,0.0,1.0
1994-04-22,0.5,0.625,0.5,0.625,7900,0.398149670012237,0.497687087515296,0.398149670012237,0.497687087515296,9920.89231137275,0.0,1.0
1994-04-25,0.5,0.625,0.5,0.5,10600,0.398149670012237,0.497687087515296,0.398149670012237,0.398149670012237,13311.5770253862,0.0,1.0
1994-04-26,0.5,0.625,0.5,0.625,1700,0.398149670012237,0.497687087515296,0.398149670012237,0.497687087515296,2134.87556067515,0.0,1.0
1994-04-28,0.5,0.625,0.5,0.625,6500,0.398149670012237,0.497687087515296,0.398149670012237,0.497687087515296,8162.7594966991,0.0,1.0
1994-04-29,0.5,0.5,0.4375,0.4375,9000,0.398149670012237,0.398149670012237,0.348380961260707,0.348380961260707,11302.2823800449,0.0,1.0
1994-05-02,0.5,0.5,0.5,0.5,1600,0.398149670012237,0.398149670012237,0.398149670012237,0.398149670012237,2009.29464534132,0.0,1.0
1994-05-03,0.5,0.5,0.4375,0.4375,1100,0.398149670012237,0.398149670012237,0.348380961260707,0.348380961260707,1381.39006867216,0.0,1.0
1994-05-04,0.5,0.5,0.5,0.5,300,0.398149670012237,0.398149670012237,0.398149670012237,0.398149670012237,376.742746001497,0.0,1.0
1994-05-05,0.75,0.75,0.5625,0.5625,5500,0.597224505018356,0.597224505018356,0.447918378763767,0.447918378763767,6906.95034336077,0.0,1.0
1994-05-06,0.625,0.6875,0.625,0.625,3100,0.497687087515296,0.547455796266826,0.497687087515296,0.497687087515296,3893.0083753488,0.0,1.0
1994-05-09,0.625,0.625,0.625,0.625,900,0.497687087515296,0.497687087515296,0.497687087515296,0.497687087515296,1130.22823800449,0.0,1.0
1994-05-10,0.6875,0.6875,0.5625,0.5625,3500,0.547455796266826,0.547455796266826,0.447918378763767,0.447918378763767,4395.33203668413,0.0,1.0
1994-05-11,0.625,0.75,0.625,0.625,3200,0.497687087515296,0.597224505018356,0.497687087515296,0.497687087515296,4018.58929068264,0.0,1.0
1994-05-12,0.625,0.625,0.625,0.625,100,0.497687087515296,0.497687087515296,0.497687087515296,0.497687087515296,125.580915333832,0.0,1.0
1994-05-13,0.6875,0.6875,0.6875,0.6875,600,0.547455796266826,0.547455796266826,0.547455796266826,0.547455796266826,753.485492002994,0.0,1.0
1994-05-16,0.69,0.69,0.69,0.69,0,0.549446544616887,0.549446544616887,0.549446544616887,0.549446544616887,0,0.0,1.0
1994-05-17,0.6875,0.6875,0.6875,0.6875,2600,0.547455796266826,0.547455796266826,0.547455796266826,0.547455796266826,3265.10379867964,0.0,1.0
1994-05-18,0.6875,0.75,0.6875,0.75,3600,0.547455796266826,0.597224505018356,0.547455796266826,0.597224505018356,4520.91295201796,0.0,1.0
1994-05-19,0.75,0.75,0.75,0.75,300,0.597224505018356,0.597224505018356,0.597224505018356,0.597224505018356,376.742746001497,0.0,1.0
1994-05-20,0.5,0.75,0.5,0.75,30600,0.398149670012237,0.597224505018356,0.398149670012237,0.597224505018356,38427.7600921527,0.0,1.0
1994-05-23,0.5,0.5,0.5,0.5,0,0.398149670012237,0.398149670012237,0.398149670012237,0.398149670012237,0,0.0,1.0
1994-05-24,0.5,0.5,0.5,0.5,100,0.398149670012237,0.398149670012237,0.398149670012237,0.398149670012237,125.580915333832,0.0,1.0
1994-05-25,0.625,0.625,0.5,0.5,2500,0.497687087515296,0.497687087515296,0.398149670012237,0.398149670012237,3139.52288334581,0.0,1.0
1994-05-26,0.62,0.62,0.62,0.62,0,0.493705590815174,0.493705590815174,0.493705590815174,0.493705590815174,0,0.0,1.0
1994-05-27,0.625,0.625,0.5625,0.5625,400,0.497687087515296,0.497687087515296,0.447918378763767,0.447918378763767,502.323661335329,0.0,1.0
1994-05-31,0.62,0.62,0.62,0.62,0,0.493705590815174,0.493705590815174,0.493705590815174,0.493705590815174,0,0.0,1.0
1994-06-01,0.75,0.75,0.75,0.75,1000,0.597224505018356,0.597224505018356,0.597224505018356,0.597224505018356,1255.80915333832,0.0,1.0
1994-06-02,0.625,0.625,0.625,0.625,500,0.497687087515296,0.497687087515296,0.497687087515296,0.497687087515296,627.904576669162,0.0,1.0
1994-06-03,0.5,0.5,0.5,0.5,1500,0.398149670012237,0.398149670012237,0.398149670012237,0.398149670012237,1883.71373000748,0.0,1.0
1994-06-06,0.5,0.5,0.5,0.5,1500,0.398149670012237,0.398149670012237,0.398149670012237,0.398149670012237,1883.71373000748,0.0,1.0
1994-06-07,0.625,0.625,0.5,0.5,15500,0.497687087515296,0.497687087515296,0.398149670012237,0.398149670012237,19465.041876744,0.0,1.0
1994-06-08,0.62,0.62,0.62,0.62,0,0.493705590815174,0.493705590815174,0.493705590815174,0.493705590815174,0,0.0,1.0
1994-06-09,0.6875,0.75,0.6875,0.6875,4900,0.547455796266826,0.597224505018356,0.547455796266826,0.547455796266826,6153.46485135778,0.0,1.0
1994-06-10,0.69,0.69,0.69,0.69,0,0.549446544616887,0.549446544616887,0.549446544616887,0.549446544616887,0,0.0,1.0
1994-06-13,0.69,0.69,0.69,0.69,0,0.549446544616887,0.549446544616887,0.549446544616887,0.549446544616887,0,0.0,1.0
1994-06-14,0.625,0.625,0.5625,0.625,3500,0.497687087515296,0.497687087515296,0.447918378763767,0.497687087515296,4395.33203668413,0.0,1.0
1994-06-15,0.62,0.62,0.62,0.62,0,0.493705590815174,0.493705590815174,0.493705590815174,0.493705590815174,0,0.0,1.0
1994-06-16,0.62,0.62,0.62,0.62,0,0.493705590815174,0.493705590815174,0.493705590815174,0.493705590815174,0,0.0,1.0
1994-06-17,0.62,0.62,0.62,0.62,0,0.493705590815174,0.493705590815174,0.493705590815174,0.493705590815174,0,0.0,1.0
1994-06-20,0.5,0.5,0.5,0.5,7500,0.398149670012237,0.398149670012237,0.398149670012237,0.398149670012237,9418.56865003742,0.0,1.0
1994-06-21,0.5,0.5,0.5,0.5,2300,0.398149670012237,0.398149670012237,0.398149670012237,0.398149670012237,2888.36105267814,0.0,1.0
1994-06-22,0.5,0.5,0.5,0.5,0,0.398149670012237,0.398149670012237,0.398149670012237,0.398149670012237,0,0.0,1.0
1994-06-23,0.5,0.5,0.5,0.5,0,0.398149670012237,0.398149670012237,0.398149670012237,0.398149670012237,0,0.0,1.0
1994-06-24,0.5,0.5,0.5,0.5,0,0.398149670012237,0.398149670012237,0.398149670012237,0.398149670012237,0,0.0,1.0
1994-06-27,0.5,0.5,0.5,0.5,0,0.398149670012237,0.398149670012237,0.398149670012237,0.398149670012237,0,0.0,1.0
1994-06-28,0.5,0.5,0.5,0.5,0,0.398149670012237,0.398149670012237,0.398149670012237,0.398149670012237,0,0.0,1.0
1994-06-29,0.625,0.625,0.625,0.625,8000,0.497687087515296,0.497687087515296,0.497687087515296,0.497687087515296,10046.4732267066,0.0,1.0
1994-06-30,0.625,0.625,0.625,0.625,3500,0.497687087515296,0.497687087515296,0.497687087515296,0.497687087515296,4395.33203668413,0.0,1.0
1994-07-01,0.5,0.5625,0.5,0.5625,1500,0.398149670012237,0.447918378763767,0.398149670012237,0.447918378763767,1883.71373000748,0.0,1.0
1994-07-05,0.5625,0.5625,0.5625,0.5625,1300,0.447918378763767,0.447918378763767,0.447918378763767,0.447918378763767,1632.55189933982,0.0,1.0
1994-07-06,0.625,0.625,0.625,0.625,500,0.497687087515296,0.497687087515296,0.497687087515296,0.497687087515296,627.904576669162,0.0,1.0
1994-07-07,0.62,0.62,0.62,0.62,0,0.493705590815174,0.493705590815174,0.493705590815174,0.493705590815174,0,0.0,1.0
1994-07-08,0.5625,0.5625,0.5625,0.5625,400,0.447918378763767,0.447918378763767,0.447918378763767,0.447918378763767,502.323661335329,0.0,1.0
1994-07-11,0.5625,0.5625,0.5625,0.5625,1000,0.447918378763767,0.447918378763767,0.447918378763767,0.447918378763767,1255.80915333832,0.0,1.0
1994-07-12,0.6875,0.6875,0.625,0.625,3000,0.547455796266826,0.547455796266826,0.497687087515296,0.497687087515296,3767.42746001497,0.0,1.0
1994-07-13,0.69,0.69,0.69,0.69,0,0.549446544616887,0.549446544616887,0.549446544616887,0.549446544616887,0,0.0,1.0
1994-07-14,0.69,0.69,0.69,0.69,0,0.549446544616887,0.549446544616887,0.549446544616887,0.549446544616887,0,0.0,1.0
1994-07-15,0.69,0.69,0.69,0.69,0,0.549446544616887,0.549446544616887,0.549446544616887,0.549446544616887,0,0.0,1.0
1994-07-18,0.69,0.69,0.69,0.69,0,0.549446544616887,0.549446544616887,0.549446544616887,0.549446544616887,0,0.0,1.0
1994-07-19,0.69,0.69,0.69,0.69,0,0.549446544616887,0.549446544616887,0.549446544616887,0.549446544616887,0,0.0,1.0
1994-07-20,0.69,0.69,0.69,0.69,0,0.549446544616887,0.549446544616887,0.549446544616887,0.549446544616887,0,0.0,1.0
1994-07-21,0.69,0.69,0.69,0.69,0,0.549446544616887,0.549446544616887,0.549446544616887,0.549446544616887,0,0.0,1.0
1994-07-22,0.69,0.69,0.69,0.69,0,0.549446544616887,0.549446544616887,0.549446544616887,0.549446544616887,0,0.0,1.0
1994-07-25,0.69,0.69,0.69,0.69,0,0.549446544616887,0.549446544616887,0.549446544616887,0.549446544616887,0,0.0,1.0
1994-07-26,0.69,0.69,0.69,0.69,0,0.549446544616887,0.549446544616887,0.549446544616887,0.549446544616887,0,0.0,1.0
1994-07-27,0.69,0.69,0.69,0.69,0,0.549446544616887,0.549446544616887,0.549446544616887,0.549446544616887,0,0.0,1.0
1994-07-28,0.625,0.625,0.625,0.625,2500,0.497687087515296,0.497687087515296,0.497687087515296,0.497687087515296,3139.52288334581,0.0,1.0
1994-07-29,0.62,0.62,0.62,0.62,0,0.493705590815174,0.493705590815174,0.493705590815174,0.493705590815174,0,0.0,1.0
1994-08-01,0.62,0.62,0.62,0.62,0,0.493705590815174,0.493705590815174,0.493705590815174,0.493705590815174,0,0.0,1.0
1994-08-02,0.62,0.62,0.62,0.62,0,0.493705590815174,0.493705590815174,0.493705590815174,0.493705590815174,0,0.0,1.0
1994-08-03,0.5,0.5,0.375,0.4375,53000,0.398149670012237,0.398149670012237,0.298612252509178,0.348380961260707,66557.8851269311,0.0,1.0
1994-08-04,0.5,0.5,0.5,0.5,0,0.398149670012237,0.398149670012237,0.398149670012237,0.398149670012237,0,0.0,1.0
1994-08-05,0.5,0.5,0.4375,0.4375,12600,0.398149670012237,0.398149670012237,0.348380961260707,0.348380961260707,15823.1953320629,0.0,1.0
1994-08-08,0.5,0.5,0.5,0.5,10000,0.398149670012237,0.398149670012237,0.398149670012237,0.398149670012237,12558.0915333832,0.0,1.0
1994-08-09,0.5,0.5,0.5,0.5,0,0.398149670012237,0.398149670012237,0.398149670012237,0.398149670012237,0,0.0,1.0
1994-08-10,0.4375,0.4375,0.4375,0.4375,500,0.348380961260707,0.348380961260707,0.348380961260707,0.348380961260707,627.904576669162,0.0,1.0
1994-08-11,0.4375,0.4375,0.4375,0.4375,1300,0.348380961260707,0.348380961260707,0.348380961260707,0.348380961260707,1632.55189933982,0.0,1.0
1994-08-12,0.4375,0.4375,0.4375,0.4375,3000,0.348380961260707,0.348380961260707,0.348380961260707,0.348380961260707,3767.42746001497,0.0,1.0
1994-08-15,0.4375,0.4375,0.375,0.4375,7100,0.348380961260707,0.348380961260707,0.298612252509178,0.348380961260707,8916.2449887021,0.0,1.0
1994-08-16,0.4375,0.4375,0.4375,0.4375,2200,0.348380961260707,0.348380961260707,0.348380961260707,0.348380961260707,2762.78013734431,0.0,1.0
1994-08-17,0.375,0.375,0.375,0.375,1000,0.298612252509178,0.298612252509178,0.298612252509178,0.298612252509178,1255.80915333832,0.0,1.0
1994-08-18,0.375,0.375,0.3125,0.3125,900,0.298612252509178,0.298612252509178,0.248843543757648,0.248843543757648,1130.22823800449,0.0,1.0
1994-08-19,0.3125,0.4375,0.3125,0.375,9200,0.248843543757648,0.348380961260707,0.248843543757648,0.298612252509178,11553.4442107126,0.0,1.0
1994-08-22,0.3125,0.3125,0.3125,0.3125,200,0.248843543757648,0.248843543757648,0.248843543757648,0.248843543757648,251.161830667665,0.0,1.0
1994-08-23,0.25,0.3125,0.25,0.3125,4800,0.199074835006119,0.248843543757648,0.199074835006119,0.248843543757648,6027.88393602394,0.0,1.0
1994-08-24,0.25,0.25,0.25,0.25,6200,0.199074835006119,0.199074835006119,0.199074835006119,0.199074835006119,7786.01675069758,0.0,1.0
1994-08-25,0.25,0.3125,0.25,0.25,22000,0.199074835006119,0.248843543757648,0.199074835006119,0.199074835006119,27627.801373443,0.0,1.0
1994-08-26,0.3125,0.3125,0.3125,0.3125,10000,0.248843543757648,0.248843543757648,0.248843543757648,0.248843543757648,12558.0915333832,0.0,1.0
1994-08-29,0.3125,0.3125,0.25,0.3125,15900,0.248843543757648,0.248843543757648,0.199074835006119,0.248843543757648,19967.3655380793,0.0,1.0
1994-08-30,0.3125,0.3125,0.3125,0.3125,10000,0.248843543757648,0.248843543757648,0.248843543757648,0.248843543757648,12558.0915333832,0.0,1.0
1994-08-31,0.31,0.31,0.31,0.31,0,0.246852795407587,0.246852795407587,0.246852795407587,0.246852795407587,0,0.0,1.0
1994-09-01,0.3125,0.3125,0.3125,0.3125,17500,0.248843543757648,0.248843543757648,0.248843543757648,0.248843543757648,21976.6601834207,0.0,1.0
1994-09-02,0.3125,0.3125,0.3125,0.3125,11900,0.248843543757648,0.248843543757648,0.248843543757648,0.248843543757648,14944.1289247261,0.0,1.0
1994-09-06,0.3125,0.3125,0.3125,0.3125,3000,0.248843543757648,0.248843543757648,0.248843543757648,0.248843543757648,3767.42746001497,0.0,1.0
1994-09-07,0.1875,0.25,0.1875,0.25,5200,0.149306126254589,0.199074835006119,0.149306126254589,0.199074835006119,6530.20759735927,0.0,1.0
1994-09-08,0.25,0.25,0.25,0.25,1000,0.199074835006119,0.199074835006119,0.199074835006119,0.199074835006119,1255.80915333832,0.0,1.0
1994-09-09,0.3125,0.3125,0.3125,0.3125,1000,0.248843543757648,0.248843543757648,0.248843543757648,0.248843543757648,1255.80915333832,0.0,1.0
1994-09-12,0.3125,0.3125,0.3125,0.3125,1200,0.248843543757648,0.248843543757648,0.248843543757648,0.248843543757648,1506.97098400599,0.0,1.0
1994-09-13,0.1875,0.3125,0.1875,0.25,15200,0.149306126254589,0.248843543757648,0.149306126254589,0.199074835006119,19088.2991307425,0.0,1.0
1994-09-14,0.3125,0.3125,0.25,0.25,15500,0.248843543757648,0.248843543757648,0.199074835006119,0.199074835006119,19465.041876744,0.0,1.0
1994-09-15,0.3125,0.3125,0.3125,0.3125,8800,0.248843543757648,0.248843543757648,0.248843543757648,0.248843543757648,11051.1205493772,0.0,1.0
1994-09-16,0.3125,0.3125,0.3125,0.3125,7000,0.248843543757648,0.248843543757648,0.248843543757648,0.248843543757648,8790.66407336827,0.0,1.0
1994-09-19,0.5,0.5,0.3125,0.3125,16700,0.398149670012237,0.398149670012237,0.248843543757648,0.248843543757648,20972.01286075,0.0,1.0
1994-09-20,0.5625,0.625,0.5625,0.5625,3800,0.447918378763767,0.497687087515296,0.447918378763767,0.447918378763767,4772.07478268562,0.0,1.0
1994-09-21,0.625,0.625,0.625,0.625,2600,0.497687087515296,0.497687087515296,0.497687087515296,0.497687087515296,3265.10379867964,0.0,1.0
1994-09-22,0.62,0.62,0.62,0.62,0,0.493705590815174,0.493705590815174,0.493705590815174,0.493705590815174,0,0.0,1.0
1994-09-23,0.5625,0.5625,0.5625,0.5625,100,0.447918378763767,0.447918378763767,0.447918378763767,0.447918378763767,125.580915333832,0.0,1.0
1994-09-26,0.5,0.5,0.5,0.5,200,0.398149670012237,0.398149670012237,0.398149670012237,0.398149670012237,251.161830667665,0.0,1.0
1994-09-27,0.5,0.5,0.5,0.5,0,0.398149670012237,0.398149670012237,0.398149670012237,0.398149670012237,0,0.0,1.0
1994-09-28,0.4375,0.4375,0.4375,0.4375,1500,0.348380961260707,0.348380961260707,0.348380961260707,0.348380961260707,1883.71373000749,0.0,1.0
1994-09-29,0.44,0.44,0.44,0.44,0,0.350371709610769,0.350371709610769,0.350371709610769,0.350371709610769,0,0.0,1.0
1994-09-30,0.44,0.44,0.44,0.44,0,0.350371709610769,0.350371709610769,0.350371709610769,0.350371709610769,0,0.0,1.0
1994-10-03,0.44,0.44,0.44,0.44,0,0.350371709610769,0.350371709610769,0.350371709610769,0.350371709610769,0,0.0,1.0
1994-10-04,0.4375,0.4375,0.4375,0.4375,1000,0.348380961260707,0.348380961260707,0.348380961260707,0.348380961260707,1255.80915333832,0.0,1.0
1994-10-05,0.44,0.44,0.44,0.44,0,0.350371709610769,0.350371709610769,0.350371709610769,0.350371709610769,0,0.0,1.0
1994-10-06,0.44,0.44,0.44,0.44,0,0.350371709610769,0.350371709610769,0.350371709610769,0.350371709610769,0,0.0,1.0
1994-10-07,0.44,0.44,0.44,0.44,0,0.350371709610769,0.350371709610769,0.350371709610769,0.350371709610769,0,0.0,1.0
1994-10-10,0.44,0.44,0.44,0.44,0,0.350371709610769,0.350371709610769,0.350371709610769,0.350371709610769,0,0.0,1.0
1994-10-11,0.375,0.375,0.375,0.375,800,0.298612252509178,0.298612252509178,0.298612252509178,0.298612252509178,1004.64732267066,0.0,1.0
1994-10-12,0.38,0.38,0.38,0.38,0,0.3025937492093,0.3025937492093,0.3025937492093,0.3025937492093,0,0.0,1.0
1994-10-13,0.38,0.38,0.38,0.38,0,0.3025937492093,0.3025937492093,0.3025937492093,0.3025937492093,0,0.0,1.0
1994-10-14,0.3125,0.3125,0.3125,0.3125,6200,0.248843543757648,0.248843543757648,0.248843543757648,0.248843543757648,7786.01675069761,0.0,1.0
1994-10-17,0.375,0.375,0.375,0.375,100,0.298612252509178,0.298612252509178,0.298612252509178,0.298612252509178,125.580915333832,0.0,1.0
1994-10-18,0.25,0.3125,0.25,0.3125,20500,0.199074835006119,0.248843543757648,0.199074835006119,0.248843543757648,25744.0876434356,0.0,1.0
1994-10-19,0.25,0.25,0.25,0.25,18100,0.199074835006119,0.199074835006119,0.199074835006119,0.199074835006119,22730.1456754236,0.0,1.0
1994-10-20,0.1875,0.3125,0.1875,0.3125,9500,0.149306126254589,0.248843543757648,0.149306126254589,0.248843543757648,11930.1869567141,0.0,1.0
1994-10-21,0.3125,0.3125,0.3125,0.3125,3900,0.248843543757648,0.248843543757648,0.248843543757648,0.248843543757648,4897.65569801946,0.0,1.0
1994-10-24,0.31,0.31,0.31,0.31,0,0.246852795407587,0.246852795407587,0.246852795407587,0.246852795407587,0,0.0,1.0
1994-10-25,0.3125,0.3125,0.25,0.3125,14000,0.248843543757648,0.248843543757648,0.199074835006119,0.248843543757648,17581.3281467365,0.0,1.0
1994-10-26,0.3125,0.3125,0.25,0.25,48600,0.248843543757648,0.248843543757648,0.199074835006119,0.199074835006119,61032.3248522425,0.0,1.0
1994-10-27,0.375,0.375,0.375,0.375,1000,0.298612252509178,0.298612252509178,0.298612252509178,0.298612252509178,1255.80915333832,0.0,1.0
1994-10-28,0.38,0.38,0.38,0.38,0,0.3025937492093,0.3025937492093,0.3025937492093,0.3025937492093,0,0.0,1.0
1994-10-31,0.38,0.38,0.38,0.38,0,0.3025937492093,0.3025937492093,0.3025937492093,0.3025937492093,0,0.0,1.0
1994-11-01,0.375,0.375,0.375,0.375,1000,0.298612252509178,0.298612252509178,0.298612252509178,0.298612252509178,1255.80915333832,0.0,1.0
1994-11-02,0.375,0.4375,0.375,0.375,14000,0.298612252509178,0.348380961260707,0.298612252509178,0.298612252509178,17581.3281467365,0.0,1.0
1994-11-03,0.4375,0.4375,0.4375,0.4375,2000,0.348380961260707,0.348380961260707,0.348380961260707,0.348380961260707,2511.61830667665,0.0,1.0
1994-11-04,0.4375,0.4375,0.4375,0.4375,12900,0.348380961260707,0.348380961260707,0.348380961260707,0.348380961260707,16199.9380780644,0.0,1.0
1994-11-07,0.5625,0.5625,0.4375,0.4375,10400,0.447918378763767,0.447918378763767,0.348380961260707,0.348380961260707,13060.4151947185,0.0,1.0
1994-11-08,0.5625,0.5625,0.5,0.5,29500,0.447918378763767,0.447918378763767,0.398149670012237,0.398149670012237,37046.3700234805,0.0,1.0
1994-11-09,0.4375,0.5625,0.4375,0.5,8900,0.348380961260707,0.447918378763767,0.348380961260707,0.398149670012237,11176.7014647111,0.0,1.0
1994-11-10,0.5,0.5,0.5,0.5,2600,0.398149670012237,0.398149670012237,0.398149670012237,0.398149670012237,3265.10379867964,0.0,1.0
1994-11-11,0.5,0.5,0.5,0.5,0,0.398149670012237,0.398149670012237,0.398149670012237,0.398149670012237,0,0.0,1.0
1994-11-14,0.5,0.5625,0.4375,0.5625,12300,0.398149670012237,0.447918378763767,0.348380961260707,0.447918378763767,15446.4525860614,0.0,1.0
1994-11-15,0.625,0.625,0.5625,0.5625,10700,0.497687087515296,0.497687087515296,0.447918378763767,0.447918378763767,13437.1579407201,0.0,1.0
1994-11-16,0.625,0.625,0.625,0.625,4000,0.497687087515296,0.497687087515296,0.497687087515296,0.497687087515296,5023.23661335329,0.0,1.0
1994-11-17,0.625,0.625,0.5625,0.5625,3400,0.497687087515296,0.497687087515296,0.447918378763767,0.447918378763767,4269.7511213503,0.0,1.0
1994-11-18,0.5,0.5,0.4375,0.5,7500,0.398149670012237,0.398149670012237,0.348380961260707,0.398149670012237,9418.56865003742,0.0,1.0
1994-11-21,0.5,0.5,0.5,0.5,0,0.398149670012237,0.398149670012237,0.398149670012237,0.398149670012237,0,0.0,1.0
1994-11-22,0.625,0.625,0.625,0.625,2000,0.497687087515296,0.497687087515296,0.497687087515296,0.497687087515296,2511.61830667665,0.0,1.0
1994-11-23,0.5625,0.5625,0.5625,0.5625,2000,0.447918378763767,0.447918378763767,0.447918378763767,0.447918378763767,2511.61830667664,0.0,1.0
1994-11-25,0.625,0.625,0.5625,0.5625,11500,0.497687087515296,0.497687087515296,0.447918378763767,0.447918378763767,14441.8052633907,0.0,1.0
1994-11-28,0.5625,0.5625,0.5,0.5625,4000,0.447918378763767,0.447918378763767,0.398149670012237,0.447918378763767,5023.23661335329,0.0,1.0
1994-11-29,0.5,0.5,0.5,0.5,2200,0.398149670012237,0.398149670012237,0.398149670012237,0.398149670012237,2762.78013734431,0.0,1.0
1994-11-30,0.4375,0.5,0.4375,0.5,10700,0.348380961260707,0.398149670012237,0.348380961260707,0.398149670012237,13437.1579407201,0.0,1.0
1994-12-01,0.4375,0.4375,0.4375,0.4375,300,0.348380961260707,0.348380961260707,0.348380961260707,0.348380961260707,376.742746001497,0.0,1.0
1994-12-02,0.5,0.5,0.5,0.5,1000,0.398149670012237,0.398149670012237,0.398149670012237,0.398149670012237,1255.80915333832,0.0,1.0
1994-12-05,0.4375,0.4375,0.4375,0.4375,4500,0.348380961260707,0.348380961260707,0.348380961260707,0.348380961260707,5651.14119002246,0.0,1.0
1994-12-06,0.5,0.5,0.375,0.375,19600,0.398149670012237,0.398149670012237,0.298612252509178,0.298612252509178,24613.8594054311,0.0,1.0
1994-12-07,0.4375,0.4375,0.4375,0.4375,100,0.348380961260707,0.348380961260707,0.348380961260707,0.348380961260707,125.580915333832,0.0,1.0
1994-12-08,0.375,0.4375,0.375,0.4375,6500,0.298612252509178,0.348380961260707,0.298612252509178,0.348380961260707,8162.75949669909,0.0,1.0
1994-12-09,0.38,0.38,0.38,0.38,0,0.3025937492093,0.3025937492093,0.3025937492093,0.3025937492093,0,0.0,1.0
1994-12-12,0.4375,0.4375,0.375,0.375,1900,0.348380961260707,0.348380961260707,0.298612252509178,0.298612252509178,2386.03739134282,0.0,1.0
1994-12-13,0.375,0.4375,0.3125,0.4375,13500,0.298612252509178,0.348380961260707,0.248843543757648,0.348380961260707,16953.4235700673,0.0,1.0
1994-12-14,0.375,0.375,0.3125,0.3125,8400,0.298612252509178,0.298612252509178,0.248843543757648,0.248843543757648,10548.7968880419,0.0,1.0
1994-12-15,0.3125,0.3125,0.3125,0.3125,3900,0.248843543757648,0.248843543757648,0.248843543757648,0.248843543757648,4897.65569801946,0.0,1.0
1994-12-16,0.375,0.4375,0.375,0.375,11300,0.298612252509178,0.348380961260707,0.298612252509178,0.298612252509178,14190.643432723,0.0,1.0
1994-12-19,0.5,0.5625,0.375,0.375,29200,0.398149670012237,0.447918378763767,0.298612252509178,0.298612252509178,36669.627277479,0.0,1.0
1994-12-20,0.4375,0.625,0.4375,0.5,41400,0.348380961260707,0.497687087515296,0.348380961260707,0.398149670012237,51990.4989482066,0.0,1.0
1994-12-21,0.4375,0.5,0.4375,0.5,4500,0.348380961260707,0.398149670012237,0.348380961260707,0.398149670012237,5651.14119002246,0.0,1.0
1994-12-22,0.5,0.625,0.5,0.5625,6200,0.398149670012237,0.497687087515296,0.398149670012237,0.447918378763767,7786.0167506976,0.0,1.0
1994-12-23,0.4375,0.5,0.4375,0.5,15500,0.348380961260707,0.398149670012237,0.348380961260707,0.398149670012237,19465.041876744,0.0,1.0
1994-12-27,0.375,0.4375,0.375,0.4375,4100,0.298612252509178,0.348380961260707,0.298612252509178,0.348380961260707,5148.81752868712,0.0,1.0
1994-12-28,0.375,0.375,0.375,0.375,500,0.298612252509178,0.298612252509178,0.298612252509178,0.298612252509178,627.904576669161,0.0,1.0
1994-12-29,0.4375,0.4375,0.3125,0.375,4100,0.348380961260707,0.348380961260707,0.248843543757648,0.298612252509178,5148.81752868713,0.0,1.0
1994-12-30,0.5,0.5,0.375,0.375,7100,0.398149670012237,0.398149670012237,0.298612252509178,0.298612252509178,8916.24498870209,0.0,1.0
1995-01-03,0.5,0.5,0.5,0.5,0,0.398149670012237,0.398149670012237,0.398149670012237,0.398149670012237,0,0.0,1.0
1995-01-04,0.5625,0.625,0.5,0.5625,6400,0.447918378763767,0.497687087515296,0.398149670012237,0.447918378763767,8037.17858136526,0.0,1.0
1995-01-05,0.56,0.56,0.56,0.56,0,0.445927630413705,0.445927630413705,0.445927630413705,0.445927630413705,0,0.0,1.0
1995-01-06,0.625,0.625,0.625,0.625,2500,0.497687087515296,0.497687087515296,0.497687087515296,0.497687087515296,3139.52288334581,0.0,1.0
1995-01-09,0.5625,0.5625,0.5625,0.5625,1000,0.447918378763767,0.447918378763767,0.447918378763767,0.447918378763767,1255.80915333832,0.0,1.0
1995-01-10,0.56,0.56,0.56,0.56,0,0.445927630413705,0.445927630413705,0.445927630413705,0.445927630413705,0,0.0,1.0
1995-01-11,0.375,0.5,0.375,0.5,6300,0.298612252509178,0.398149670012237,0.298612252509178,0.398149670012237,7911.59766603143,0.0,1.0
1995-01-12,0.4375,0.4375,0.375,0.375,6400,0.348380961260707,0.348380961260707,0.298612252509178,0.298612252509178,8037.17858136528,0.0,1.0
1995-01-13,0.44,0.44,0.44,0.44,0,0.350371709610769,0.350371709610769,0.350371709610769,0.350371709610769,0,0.0,1.0
1995-01-16,0.44,0.44,0.44,0.44,0,0.350371709610769,0.350371709610769,0.350371709610769,0.350371709610769,0,0.0,1.0
1995-01-17,0.44,0.44,0.44,0.44,0,0.350371709610769,0.350371709610769,0.350371709610769,0.350371709610769,0,0.0,1.0
1995-01-18,0.44,0.44,0.44,0.44,0,0.350371709610769,0.350371709610769,0.350371709610769,0.350371709610769,0,0.0,1.0
1995-01-19,0.5,0.5,0.4375,0.4375,5600,0.398149670012237,0.398149670012237,0.348380961260707,0.348380961260707,7032.53125869461,0.0,1.0
1995-01-20,0.375,0.4375,0.375,0.4375,4500,0.298612252509178,0.348380961260707,0.298612252509178,0.348380961260707,5651.14119002245,0.0,1.0
1995-01-23,0.375,0.375,0.375,0.375,900,0.298612252509178,0.298612252509178,0.298612252509178,0.298612252509178,1130.22823800449,0.0,1.0
1995-01-24,0.375,0.375,0.375,0.375,3000,0.298612252509178,0.298612252509178,0.298612252509178,0.298612252509178,3767.42746001497,0.0,1.0
1995-01-25,0.3125,0.3125,0.3125,0.3125,1400,0.248843543757648,0.248843543757648,0.248843543757648,0.248843543757648,1758.13281467365,0.0,1.0
1995-01-26,0.4375,0.4375,0.4375,0.4375,2000,0.348380961260707,0.348380961260707,0.348380961260707,0.348380961260707,2511.61830667665,0.0,1.0
1995-01-27,0.44,0.44,0.44,0.44,0,0.350371709610769,0.350371709610769,0.350371709610769,0.350371709610769,0,0.0,1.0
1995-01-30,0.44,0.44,0.44,0.44,0,0.350371709610769,0.350371709610769,0.350371709610769,0.350371709610769,0,0.0,1.0
1995-01-31,0.375,0.4375,0.375,0.4375,2200,0.298612252509178,0.348380961260707,0.298612252509178,0.348380961260707,2762.78013734431,0.0,1.0
1995-02-01,0.375,0.375,0.375,0.375,500,0.298612252509178,0.298612252509178,0.298612252509178,0.298612252509178,627.904576669161,0.0,1.0
1995-02-02,0.38,0.38,0.38,0.38,0,0.3025937492093,0.3025937492093,0.3025937492093,0.3025937492093,0,0.0,1.0
1995-02-03,0.375,0.375,0.375,0.375,500,0.298612252509178,0.298612252509178,0.298612252509178,0.298612252509178,627.904576669161,0.0,1.0
1995-02-06,0.375,0.375,0.375,0.375,5000,0.298612252509178,0.298612252509178,0.298612252509178,0.298612252509178,6279.04576669161,0.0,1.0
1995-02-07,0.38,0.38,0.38,0.38,0,0.3025937492093,0.3025937492093,0.3025937492093,0.3025937492093,0,0.0,1.0
1995-02-08,0.375,0.375,0.375,0.375,400,0.298612252509178,0.298612252509178,0.298612252509178,0.298612252509178,502.323661335329,0.0,1.0
1995-02-09,0.38,0.38,0.38,0.38,0,0.3025937492093,0.3025937492093,0.3025937492093,0.3025937492093,0,0.0,1.0
1995-02-10,0.375,0.375,0.375,0.375,3000,0.298612252509178,0.298612252509178,0.298612252509178,0.298612252509178,3767.42746001497,0.0,1.0
1995-02-13,0.38,0.38,0.38,0.38,0,0.3025937492093,0.3025937492093,0.3025937492093,0.3025937492093,0,0.0,1.0
1995-02-14,0.3125,0.375,0.3125,0.375,5000,0.248843543757648,0.298612252509178,0.248843543757648,0.298612252509178,6279.04576669162,0.0,1.0
1995-02-15,0.3125,0.3125,0.3125,0.3125,1200,0.248843543757648,0.248843543757648,0.248843543757648,0.248843543757648,1506.97098400599,0.0,1.0
1995-02-16,0.31,0.31,0.31,0.31,0,0.246852795407587,0.246852795407587,0.246852795407587,0.246852795407587,0,0.0,1.0
1995-02-17,0.31,0.31,0.31,0.31,0,0.246852795407587,0.246852795407587,0.246852795407587,0.246852795407587,0,0.0,1.0
1995-02-21,0.3125,0.3125,0.3125,0.3125,2500,0.248843543757648,0.248843543757648,0.248843543757648,0.248843543757648,3139.52288334581,0.0,1.0
1995-02-22,0.3125,0.3125,0.25,0.25,1500,0.248843543757648,0.248843543757648,0.199074835006119,0.199074835006119,1883.71373000749,0.0,1.0
1995-02-23,0.31,0.31,0.31,0.31,0,0.246852795407587,0.246852795407587,0.246852795407587,0.246852795407587,0,0.0,1.0
1995-02-24,0.31,0.31,0.31,0.31,0,0.246852795407587,0.246852795407587,0.246852795407587,0.246852795407587,0,0.0,1.0
1995-02-27,0.25,0.3125,0.25,0.25,6700,0.199074835006119,0.248843543757648,0.199074835006119,0.199074835006119,8413.92132736674,0.0,1.0
1995-02-28,0.3125,0.3125,0.25,0.25,8600,0.248843543757648,0.248843543757648,0.199074835006119,0.199074835006119,10799.9587187096,0.0,1.0
1995-03-01,0.31,0.31,0.31,0.31,0,0.246852795407587,0.246852795407587,0.246852795407587,0.246852795407587,0,0.0,1.0
1995-03-02,0.3125,0.3125,0.3125,0.3125,4000,0.248843543757648,0.248843543757648,0.248843543757648,0.248843543757648,5023.23661335329,0.0,1.0
1995-03-03,0.3125,0.3125,0.3125,0.3125,400,0.248843543757648,0.248843543757648,0.248843543757648,0.248843543757648,502.323661335329,0.0,1.0
1995-03-06,0.31,0.31,0.31,0.31,0,0.246852795407587,0.246852795407587,0.246852795407587,0.246852795407587,0,0.0,1.0
1995-03-07,0.25,0.25,0.25,0.25,5300,0.199074835006119,0.199074835006119,0.199074835006119,0.199074835006119,6655.7885126931,0.0,1.0
1995-03-08,0.375,0.4375,0.3125,0.3125,10000,0.298612252509178,0.348380961260707,0.248843543757648,0.248843543757648,12558.0915333832,0.0,1.0
1995-03-09,0.375,0.375,0.375,0.375,4000,0.298612252509178,0.298612252509178,0.298612252509178,0.298612252509178,5023.23661335329,0.0,1.0
1995-03-10,0.375,0.375,0.375,0.375,200,0.298612252509178,0.298612252509178,0.298612252509178,0.298612252509178,251.161830667664,0.0,1.0
1995-03-13,0.4375,0.4375,0.4375,0.4375,200,0.348380961260707,0.348380961260707,0.348380961260707,0.348380961260707,251.161830667665,0.0,1.0
1995-03-14,0.5,0.5,0.4375,0.4375,2000,0.398149670012237,0.398149670012237,0.348380961260707,0.348380961260707,2511.61830667665,0.0,1.0
1995-03-15,0.5,0.5,0.5,0.5,0,0.398149670012237,0.398149670012237,0.398149670012237,0.398149670012237,0,0.0,1.0
1995-03-16,0.5,0.5,0.5,0.5,1100,0.398149670012237,0.398149670012237,0.398149670012237,0.398149670012237,1381.39006867216,0.0,1.0
1995-03-17,0.375,0.375,0.375,0.375,4000,0.298612252509178,0.298612252509178,0.298612252509178,0.298612252509178,5023.23661335329,0.0,1.0
1995-03-20,0.5,0.5,0.4375,0.4375,10000,0.398149670012237,0.398149670012237,0.348380961260707,0.348380961260707,12558.0915333832,0.0,1.0
1995-03-21,0.5,0.5,0.5,0.5,0,0.398149670012237,0.398149670012237,0.398149670012237,0.398149670012237,0,0.0,1.0
1995-03-22,0.375,0.375,0.375,0.375,8000,0.298612252509178,0.298612252509178,0.298612252509178,0.298612252509178,10046.4732267066,0.0,1.0
1995-03-23,0.38,0.38,0.38,0.38,0,0.3025937492093,0.3025937492093,0.3025937492093,0.3025937492093,0,0.0,1.0
1995-03-24,0.38,0.38,0.38,0.38,0,0.3025937492093,0.3025937492093,0.3025937492093,0.3025937492093,0,0.0,1.0
1995-03-27,0.38,0.38,0.38,0.38,0,0.3025937492093,0.3025937492093,0.3025937492093,0.3025937492093,0,0.0,1.0
1995-03-28,0.38,0.38,0.38,0.38,0,0.3025937492093,0.3025937492093,0.3025937492093,0.3025937492093,0,0.0,1.0
1995-03-29,0.3125,0.3125,0.3125,0.3125,5000,0.248843543757648,0.248843543757648,0.248843543757648,0.248843543757648,6279.04576669162,0.0,1.0
1995-03-30,0.3125,0.375,0.3125,0.375,3300,0.248843543757648,0.298612252509178,0.248843543757648,0.298612252509178,4144.17020601647,0.0,1.0
1995-03-31,0.4375,0.4375,0.375,0.375,4000,0.348380961260707,0.348380961260707,0.298612252509178,0.298612252509178,5023.2366133533,0.0,1.0
1995-04-03,0.44,0.44,0.44,0.44,0,0.350371709610769,0.350371709610769,0.350371709610769,0.350371709610769,0,0.0,1.0
1995-04-04,0.3125,0.3125,0.3125,0.3125,5000,0.248843543757648,0.248843543757648,0.248843543757648,0.248843543757648,6279.04576669162,0.0,1.0
1995-04-05,0.4375,0.4375,0.375,0.375,2500,0.348380961260707,0.348380961260707,0.298612252509178,0.298612252509178,3139.52288334581,0.0,1.0
1995-04-06,0.44,0.44,0.44,0.44,0,0.350371709610769,0.350371709610769,0.350371709610769,0.350371709610769,0,0.0,1.0
1995-04-07,0.4375,0.4375,0.4375,0.4375,3000,0.348380961260707,0.348380961260707,0.348380961260707,0.348380961260707,3767.42746001497,0.0,1.0
1995-04-10,0.4375,0.4375,0.4375,0.4375,5000,0.348380961260707,0.348380961260707,0.348380961260707,0.348380961260707,6279.04576669162,0.0,1.0
1995-04-11,0.375,0.375,0.375,0.375,2500,0.298612252509178,0.298612252509178,0.298612252509178,0.298612252509178,3139.5228833458,0.0,1.0
1995-04-12,0.4375,0.4375,0.4375,0.4375,2000,0.348380961260707,0.348380961260707,0.348380961260707,0.348380961260707,2511.61830667665,0.0,1.0
1995-04-13,0.44,0.44,0.44,0.44,0,0.350371709610769,0.350371709610769,0.350371709610769,0.350371709610769,0,0.0,1.0
1995-04-17,0.44,0.44,0.44,0.44,0,0.350371709610769,0.350371709610769,0.350371709610769,0.350371709610769,0,0.0,1.0
1995-04-18,0.4375,0.4375,0.4375,0.4375,4000,0.348380961260707,0.348380961260707,0.348380961260707,0.348380961260707,5023.2366133533,0.0,1.0
1995-04-19,0.44,0.44,0.44,0.44,0,0.350371709610769,0.350371709610769,0.350371709610769,0.350371709610769,0,0.0,1.0
1995-04-20,0.44,0.44,0.44,0.44,0,0.350371709610769,0.350371709610769,0.350371709610769,0.350371709610769,0,0.0,1.0
1995-04-21,0.44,0.44,0.44,0.44,0,0.350371709610769,0.350371709610769,0.350371709610769,0.350371709610769,0,0.0,1.0
1995-04-24,0.5,0.5,0.4375,0.4375,11500,0.398149670012237,0.398149670012237,0.348380961260707,0.348380961260707,14441.8052633907,0.0,1.0
1995-04-25,0.5,0.5,0.5,0.5,0,0.398149670012237,0.398149670012237,0.398149670012237,0.398149670012237,0,0.0,1.0
1995-04-26,0.5,0.5,0.5,0.5,0,0.398149670012237,0.398149670012237,0.398149670012237,0.398149670012237,0,0.0,1.0
1995-04-27,0.5,0.5,0.5,0.5,0,0.398149670012237,0.398149670012237,0.398149670012237,0.398149670012237,0,0.0,1.0
1995-04-28,0.5,0.5,0.5,0.5,13000,0.398149670012237,0.398149670012237,0.398149670012237,0.398149670012237,16325.5189933982,0.0,1.0
1995-05-01,0.5,0.5,0.5,0.5,6000,0.398149670012237,0.398149670012237,0.398149670012237,0.398149670012237,7534.85492002994,0.0,1.0
1995-05-02,0.5,0.5,0.5,0.5,0,0.398149670012237,0.398149670012237,0.398149670012237,0.398149670012237,0,0.0,1.0
1995-05-03,0.5,0.5,0.5,0.5,0,0.398149670012237,0.398149670012237,0.398149670012237,0.398149670012237,0,0.0,1.0
1995-05-04,0.5,0.5,0.4375,0.4375,1500,0.398149670012237,0.398149670012237,0.348380961260707,0.348380961260707,1883.71373000748,0.0,1.0
1995-05-05,0.5625,0.625,0.5625,0.625,6000,0.447918378763767,0.497687087515296,0.447918378763767,0.497687087515296,7534.85492002993,0.0,1.0
1995-05-08,0.625,0.75,0.625,0.625,7900,0.497687087515296,0.597224505018356,0.497687087515296,0.497687087515296,9920.89231137276,0.0,1.0
1995-05-09,0.875,1.125,0.75,0.75,23700,0.696761922521415,0.895836757527533,0.597224505018356,0.597224505018356,29762.6769341182,0.0,1.0
1995-05-10,0.9375,0.9375,0.875,0.875,23000,0.746530631272944,0.746530631272944,0.696761922521415,0.696761922521415,28883.6105267814,0.0,1.0
1995-05-11,1.5,1.625,1.188,1.188,53400,1.19444901003671,1.29398642753977,0.946003615949075,0.946003615949075,67060.2087882665,0.0,1.0
1995-05-12,1.5,1.5,1.25,1.438,37000,1.19444901003671,1.19444901003671,0.995374175030593,1.14507845095519,46464.938673518,0.0,1.0
1995-05-15,2.0,2.0,1.5,1.5,50000,1.59259868004895,1.59259868004895,1.19444901003671,1.19444901003671,62790.4576669161,0.0,1.0
1995-05-16,1.875,2.125,1.875,1.938,58800,1.49306126254589,1.69213609755201,1.49306126254589,1.54322812096743,73841.5782162933,0.0,1.0
1995-05-17,1.438,1.688,1.0,1.688,59800,1.14507845095519,1.34415328596131,0.796299340024474,1.34415328596131,75097.3873696319,0.0,1.0
1995-05-18,1.438,1.688,1.438,1.688,18500,1.14507845095519,1.34415328596131,1.14507845095519,1.34415328596131,23232.469336759,0.0,1.0
1995-05-19,1.563,1.625,1.5,1.563,19500,1.24461586845825,1.29398642753977,1.19444901003671,1.24461586845825,24488.2784900974,0.0,1.0
1995-05-22,1.5,1.5,1.5,1.5,1000,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,1255.80915333832,0.0,1.0
1995-05-23,1.625,1.625,1.5,1.5,12900,1.29398642753977,1.29398642753977,1.19444901003671,1.19444901003671,16199.9380780644,0.0,1.0
1995-05-24,1.625,1.625,1.438,1.625,24400,1.29398642753977,1.29398642753977,1.14507845095519,1.29398642753977,30641.7433414551,0.0,1.0
1995-05-25,1.875,1.938,1.625,1.688,27000,1.49306126254589,1.54322812096743,1.29398642753977,1.34415328596131,33906.8471401347,0.0,1.0
1995-05-26,1.75,1.875,1.75,1.875,16500,1.39352384504283,1.49306126254589,1.39352384504283,1.49306126254589,20720.8510300823,0.0,1.0
1995-05-30,1.75,1.75,1.75,1.75,100,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,125.580915333832,0.0,1.0
1995-05-31,1.75,1.75,1.75,1.75,4100,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,5148.81752868712,0.0,1.0
1995-06-01,1.75,1.75,1.75,1.75,3200,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,4018.58929068263,0.0,1.0
1995-06-02,1.875,1.875,1.75,1.75,7500,1.49306126254589,1.49306126254589,1.39352384504283,1.39352384504283,9418.56865003741,0.0,1.0
1995-06-05,1.875,1.875,1.875,1.875,8300,1.49306126254589,1.49306126254589,1.49306126254589,1.49306126254589,10423.2159727081,0.0,1.0
1995-06-06,1.875,1.875,1.875,1.875,1800,1.49306126254589,1.49306126254589,1.49306126254589,1.49306126254589,2260.45647600898,0.0,1.0
1995-06-07,1.875,2.0,1.875,2.0,5300,1.49306126254589,1.59259868004895,1.49306126254589,1.59259868004895,6655.78851269311,0.0,1.0
1995-06-08,1.75,1.875,1.75,1.875,5000,1.39352384504283,1.49306126254589,1.39352384504283,1.49306126254589,6279.04576669161,0.0,1.0
1995-06-09,1.75,1.75,1.75,1.75,0,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,0,0.0,1.0
1995-06-12,1.75,1.75,1.75,1.75,5700,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,7158.11217402844,0.0,1.0
1995-06-13,1.75,1.75,1.75,1.75,1500,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,1883.71373000748,0.0,1.0
1995-06-14,1.75,1.75,1.75,1.75,5600,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,7032.53125869461,0.0,1.0
1995-06-15,1.5,1.625,1.5,1.625,17000,1.19444901003671,1.29398642753977,1.19444901003671,1.29398642753977,21348.7556067515,0.0,1.0
1995-06-16,1.5,1.5,1.375,1.375,1100,1.19444901003671,1.19444901003671,1.09491159253365,1.09491159253365,1381.39006867216,0.0,1.0
1995-06-19,1.5,1.5,1.5,1.5,5000,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,6279.04576669162,0.0,1.0
1995-06-20,1.375,1.5,1.375,1.5,10600,1.09491159253365,1.19444901003671,1.09491159253365,1.19444901003671,13311.5770253862,0.0,1.0
1995-06-21,1.5,1.5,1.5,1.5,11500,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,14441.8052633907,0.0,1.0
1995-06-22,1.563,1.625,1.5,1.5,3800,1.24461586845825,1.29398642753977,1.19444901003671,1.19444901003671,4772.07478268564,0.0,1.0
1995-06-23,1.5,1.5,1.5,1.5,3000,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,3767.42746001497,0.0,1.0
1995-06-26,1.5,1.5,1.5,1.5,1000,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,1255.80915333832,0.0,1.0
1995-06-27,1.5,1.563,1.5,1.5,4100,1.19444901003671,1.24461586845825,1.19444901003671,1.19444901003671,5148.81752868713,0.0,1.0
1995-06-28,1.438,1.5,1.438,1.5,3400,1.14507845095519,1.19444901003671,1.14507845095519,1.19444901003671,4269.75112135031,0.0,1.0
1995-06-29,1.5,1.5,1.375,1.375,12400,1.19444901003671,1.19444901003671,1.09491159253365,1.09491159253365,15572.0335013952,0.0,1.0
1995-06-30,1.625,1.625,1.5,1.5,8100,1.29398642753977,1.29398642753977,1.19444901003671,1.19444901003671,10172.0541420404,0.0,1.0
1995-07-03,1.688,1.688,1.563,1.563,1500,1.34415328596131,1.34415328596131,1.24461586845825,1.24461586845825,1883.71373000749,0.0,1.0
1995-07-05,1.75,1.75,1.625,1.625,1800,1.39352384504283,1.39352384504283,1.29398642753977,1.29398642753977,2260.45647600898,0.0,1.0
1995-07-06,1.875,1.875,1.875,1.875,2000,1.49306126254589,1.49306126254589,1.49306126254589,1.49306126254589,2511.61830667664,0.0,1.0
1995-07-07,1.75,1.875,1.75,1.875,3900,1.39352384504283,1.49306126254589,1.39352384504283,1.49306126254589,4897.65569801946,0.0,1.0
1995-07-10,1.688,1.813,1.688,1.813,2700,1.34415328596131,1.44369070346437,1.34415328596131,1.44369070346437,3390.68471401348,0.0,1.0
1995-07-11,1.625,1.75,1.5,1.75,2200,1.29398642753977,1.39352384504283,1.19444901003671,1.39352384504283,2762.78013734431,0.0,1.0
1995-07-12,1.5,1.625,1.5,1.625,1400,1.19444901003671,1.29398642753977,1.19444901003671,1.29398642753977,1758.13281467365,0.0,1.0
1995-07-13,1.5,1.5,1.5,1.5,0,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,0,0.0,1.0
1995-07-14,1.5,1.5,1.375,1.375,3200,1.19444901003671,1.19444901003671,1.09491159253365,1.09491159253365,4018.58929068264,0.0,1.0
1995-07-17,1.5,1.5,1.5,1.5,800,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,1004.64732267066,0.0,1.0
1995-07-18,1.563,1.563,1.5,1.5,1200,1.24461586845825,1.24461586845825,1.19444901003671,1.19444901003671,1506.97098400599,0.0,1.0
1995-07-19,1.5,1.5,1.438,1.5,4600,1.19444901003671,1.19444901003671,1.14507845095519,1.19444901003671,5776.72210535629,0.0,1.0
1995-07-20,1.375,1.375,1.375,1.375,2200,1.09491159253365,1.09491159253365,1.09491159253365,1.09491159253365,2762.78013734432,0.0,1.0
1995-07-21,1.375,1.5,1.375,1.5,1500,1.09491159253365,1.19444901003671,1.09491159253365,1.19444901003671,1883.71373000749,0.0,1.0
1995-07-24,1.563,1.625,1.563,1.625,1300,1.24461586845825,1.29398642753977,1.24461586845825,1.29398642753977,1632.55189933982,0.0,1.0
1995-07-25,1.75,1.75,1.625,1.625,10500,1.39352384504283,1.39352384504283,1.29398642753977,1.29398642753977,13185.9961100524,0.0,1.0
1995-07-26,1.75,1.75,1.75,1.75,100,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,125.580915333832,0.0,1.0
1995-07-27,1.625,1.625,1.625,1.625,900,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,1130.22823800449,0.0,1.0
1995-07-28,1.5,1.5,1.5,1.5,500,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,627.904576669162,0.0,1.0
1995-07-31,1.5,1.5,1.5,1.5,1500,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,1883.71373000749,0.0,1.0
1995-08-01,1.5,1.5,1.5,1.5,0,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,0,0.0,1.0
1995-08-02,1.625,1.625,1.625,1.625,2100,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,2637.19922201048,0.0,1.0
1995-08-03,1.62,1.62,1.62,1.62,0,1.29000493083965,1.29000493083965,1.29000493083965,1.29000493083965,0,0.0,1.0
1995-08-04,1.625,1.625,1.5,1.625,2600,1.29398642753977,1.29398642753977,1.19444901003671,1.29398642753977,3265.10379867964,0.0,1.0
1995-08-07,1.62,1.62,1.62,1.62,0,1.29000493083965,1.29000493083965,1.29000493083965,1.29000493083965,0,0.0,1.0
1995-08-08,1.75,1.75,1.625,1.75,6300,1.39352384504283,1.39352384504283,1.29398642753977,1.39352384504283,7911.59766603143,0.0,1.0
1995-08-09,1.75,1.75,1.688,1.688,1300,1.39352384504283,1.39352384504283,1.34415328596131,1.34415328596131,1632.55189933982,0.0,1.0
1995-08-10,1.625,1.75,1.625,1.75,300,1.29398642753977,1.39352384504283,1.29398642753977,1.39352384504283,376.742746001497,0.0,1.0
1995-08-11,1.62,1.62,1.62,1.62,0,1.29000493083965,1.29000493083965,1.29000493083965,1.29000493083965,0,0.0,1.0
1995-08-14,1.688,1.75,1.688,1.75,2500,1.34415328596131,1.39352384504283,1.34415328596131,1.39352384504283,3139.52288334581,0.0,1.0
1995-08-15,1.625,1.688,1.625,1.688,700,1.29398642753977,1.34415328596131,1.29398642753977,1.34415328596131,879.066407336826,0.0,1.0
1995-08-16,1.875,1.875,1.625,1.688,5300,1.49306126254589,1.49306126254589,1.29398642753977,1.34415328596131,6655.78851269311,0.0,1.0
1995-08-17,1.938,1.938,1.875,1.875,4100,1.54322812096743,1.54322812096743,1.49306126254589,1.49306126254589,5148.81752868713,0.0,1.0
1995-08-18,2.5,2.5,1.938,1.938,32700,1.99074835006119,1.99074835006119,1.54322812096743,1.54322812096743,41064.9593141631,0.0,1.0
1995-08-21,2.625,2.688,2.5,2.5,19500,2.09028576756424,2.14045262598579,1.99074835006119,1.99074835006119,24488.2784900973,0.0,1.0
1995-08-22,2.25,2.75,2.25,2.625,22900,1.79167351505507,2.1898231850673,1.79167351505507,2.09028576756424,28758.0296114475,0.0,1.0
1995-08-23,2.063,2.25,2.063,2.25,11400,1.64276553847049,1.79167351505507,1.64276553847049,1.79167351505507,14316.2243480569,0.0,1.0
1995-08-24,1.875,2.063,1.875,2.063,9200,1.49306126254589,1.64276553847049,1.49306126254589,1.64276553847049,11553.4442107126,0.0,1.0
1995-08-25,1.875,2.0,1.875,2.0,7700,1.49306126254589,1.59259868004895,1.49306126254589,1.59259868004895,9669.73048070508,0.0,1.0
1995-08-28,1.88,1.88,1.88,1.88,0,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,0,0.0,1.0
1995-08-29,1.625,1.75,1.625,1.688,7200,1.29398642753977,1.39352384504283,1.29398642753977,1.34415328596131,9041.82590403593,0.0,1.0
1995-08-30,1.75,1.75,1.5,1.5,8100,1.39352384504283,1.39352384504283,1.19444901003671,1.19444901003671,10172.0541420404,0.0,1.0
1995-08-31,1.75,1.813,1.625,1.625,4500,1.39352384504283,1.44369070346437,1.29398642753977,1.29398642753977,5651.14119002245,0.0,1.0
1995-09-01,1.688,1.813,1.688,1.813,4500,1.34415328596131,1.44369070346437,1.34415328596131,1.44369070346437,5651.14119002246,0.0,1.0
1995-09-05,1.625,1.625,1.625,1.625,1000,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,1255.80915333832,0.0,1.0
1995-09-06,1.875,1.875,1.75,1.75,12000,1.49306126254589,1.49306126254589,1.39352384504283,1.39352384504283,15069.7098400599,0.0,1.0
1995-09-07,1.875,1.875,1.875,1.875,3500,1.49306126254589,1.49306126254589,1.49306126254589,1.49306126254589,4395.33203668413,0.0,1.0
1995-09-08,1.875,2.0,1.813,1.813,5000,1.49306126254589,1.59259868004895,1.44369070346437,1.44369070346437,6279.04576669161,0.0,1.0
1995-09-11,1.875,1.875,1.875,1.875,100,1.49306126254589,1.49306126254589,1.49306126254589,1.49306126254589,125.580915333832,0.0,1.0
1995-09-12,1.875,1.875,1.875,1.875,1000,1.49306126254589,1.49306126254589,1.49306126254589,1.49306126254589,1255.80915333832,0.0,1.0
1995-09-13,2.0,2.0,1.938,2.0,15600,1.59259868004895,1.59259868004895,1.54322812096743,1.59259868004895,19590.6227920778,0.0,1.0
1995-09-14,2.0,2.0,2.0,2.0,1300,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,1632.55189933982,0.0,1.0
1995-09-15,2.0,2.0,2.0,2.0,0,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,0,0.0,1.0
1995-09-18,1.875,1.875,1.875,1.875,3000,1.49306126254589,1.49306126254589,1.49306126254589,1.49306126254589,3767.42746001497,0.0,1.0
1995-09-19,1.688,1.813,1.563,1.813,14500,1.34415328596131,1.44369070346437,1.24461586845825,1.44369070346437,18209.2327234057,0.0,1.0
1995-09-20,1.688,1.813,1.688,1.813,4600,1.34415328596131,1.44369070346437,1.34415328596131,1.44369070346437,5776.72210535629,0.0,1.0
1995-09-21,1.75,1.813,1.75,1.813,5200,1.39352384504283,1.44369070346437,1.39352384504283,1.44369070346437,6530.20759735928,0.0,1.0
1995-09-22,1.688,1.75,1.563,1.75,8200,1.34415328596131,1.39352384504283,1.24461586845825,1.39352384504283,10297.6350573743,0.0,1.0
1995-09-25,1.625,1.75,1.625,1.75,6100,1.29398642753977,1.39352384504283,1.29398642753977,1.39352384504283,7660.43583536377,0.0,1.0
1995-09-26,1.5,1.625,1.5,1.625,4400,1.19444901003671,1.29398642753977,1.19444901003671,1.29398642753977,5525.56027468863,0.0,1.0
1995-09-27,1.625,1.625,1.563,1.563,8800,1.29398642753977,1.29398642753977,1.24461586845825,1.24461586845825,11051.1205493772,0.0,1.0
1995-09-28,1.625,1.625,1.563,1.563,2600,1.29398642753977,1.29398642753977,1.24461586845825,1.24461586845825,3265.10379867964,0.0,1.0
1995-09-29,1.5,1.5,1.375,1.5,13000,1.19444901003671,1.19444901003671,1.09491159253365,1.19444901003671,16325.5189933982,0.0,1.0
1995-10-02,1.625,1.625,1.5,1.5,6700,1.29398642753977,1.29398642753977,1.19444901003671,1.19444901003671,8413.92132736677,0.0,1.0
1995-10-03,1.5,1.625,1.5,1.625,1400,1.19444901003671,1.29398642753977,1.19444901003671,1.29398642753977,1758.13281467365,0.0,1.0
1995-10-04,1.5,1.5,1.5,1.5,500,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,627.904576669162,0.0,1.0
1995-10-05,1.5,1.5,1.5,1.5,0,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,0,0.0,1.0
1995-10-06,1.625,1.625,1.625,1.625,1400,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,1758.13281467365,0.0,1.0
1995-10-09,1.5,1.625,1.5,1.625,1700,1.19444901003671,1.29398642753977,1.19444901003671,1.29398642753977,2134.87556067515,0.0,1.0
1995-10-10,1.5,1.5,1.5,1.5,100,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,125.580915333832,0.0,1.0
1995-10-11,1.563,1.563,1.5,1.5,1000,1.24461586845825,1.24461586845825,1.19444901003671,1.19444901003671,1255.80915333833,0.0,1.0
1995-10-12,1.5,1.5,1.5,1.5,1700,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,2134.87556067515,0.0,1.0
1995-10-13,1.5,1.5,1.5,1.5,600,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,753.485492002994,0.0,1.0
1995-10-16,1.375,1.375,1.375,1.375,2000,1.09491159253365,1.09491159253365,1.09491159253365,1.09491159253365,2511.61830667665,0.0,1.0
1995-10-17,1.5,1.5,1.438,1.438,2000,1.19444901003671,1.19444901003671,1.14507845095519,1.14507845095519,2511.61830667665,0.0,1.0
1995-10-18,1.438,1.438,1.438,1.438,600,1.14507845095519,1.14507845095519,1.14507845095519,1.14507845095519,753.485492002996,0.0,1.0
1995-10-19,1.44,1.44,1.44,1.44,0,1.14667104963524,1.14667104963524,1.14667104963524,1.14667104963524,0,0.0,1.0
1995-10-20,1.5,1.625,1.5,1.563,2000,1.19444901003671,1.29398642753977,1.19444901003671,1.24461586845825,2511.61830667665,0.0,1.0
1995-10-23,1.625,1.625,1.625,1.625,1700,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,2134.87556067515,0.0,1.0
1995-10-24,1.62,1.62,1.62,1.62,0,1.29000493083965,1.29000493083965,1.29000493083965,1.29000493083965,0,0.0,1.0
1995-10-25,1.563,1.563,1.563,1.563,2000,1.24461586845825,1.24461586845825,1.24461586845825,1.24461586845825,2511.61830667665,0.0,1.0
1995-10-26,1.5,1.5,1.5,1.5,400,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,502.32366133533,0.0,1.0
1995-10-27,1.625,1.625,1.625,1.625,1800,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,2260.45647600898,0.0,1.0
1995-10-30,1.5,1.5,1.5,1.5,5000,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,6279.04576669162,0.0,1.0
1995-10-31,1.5,1.5,1.375,1.375,4000,1.19444901003671,1.19444901003671,1.09491159253365,1.09491159253365,5023.2366133533,0.0,1.0
1995-11-01,1.625,1.625,1.625,1.625,400,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,502.323661335329,0.0,1.0
1995-11-02,1.563,1.625,1.563,1.625,3300,1.24461586845825,1.29398642753977,1.24461586845825,1.29398642753977,4144.17020601648,0.0,1.0
1995-11-03,1.5,1.5,1.5,1.5,1400,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,1758.13281467365,0.0,1.0
1995-11-06,1.5,1.5,1.5,1.5,1900,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,2386.03739134282,0.0,1.0
1995-11-07,1.5,1.5,1.5,1.5,500,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,627.904576669162,0.0,1.0
1995-11-08,1.5,1.5,1.5,1.5,0,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,0,0.0,1.0
1995-11-09,1.5,1.5,1.5,1.5,100,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,125.580915333832,0.0,1.0
1995-11-10,1.5,1.5,1.5,1.5,500,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,627.904576669162,0.0,1.0
1995-11-13,1.5,1.5,1.5,1.5,200,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,251.161830667665,0.0,1.0
1995-11-14,1.5,1.5,1.375,1.5,5800,1.19444901003671,1.19444901003671,1.09491159253365,1.19444901003671,7283.69308936228,0.0,1.0
1995-11-15,1.625,1.625,1.438,1.438,9800,1.29398642753977,1.29398642753977,1.14507845095519,1.14507845095519,12306.9297027156,0.0,1.0
1995-11-16,1.688,1.688,1.625,1.625,2000,1.34415328596131,1.34415328596131,1.29398642753977,1.29398642753977,2511.61830667665,0.0,1.0
1995-11-17,1.625,1.625,1.625,1.625,2200,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,2762.78013734431,0.0,1.0
1995-11-20,1.625,1.625,1.625,1.625,4000,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,5023.23661335329,0.0,1.0
1995-11-21,1.438,1.438,1.438,1.438,2000,1.14507845095519,1.14507845095519,1.14507845095519,1.14507845095519,2511.61830667665,0.0,1.0
1995-11-22,1.563,1.563,1.563,1.563,5000,1.24461586845825,1.24461586845825,1.24461586845825,1.24461586845825,6279.04576669163,0.0,1.0
1995-11-24,1.5,1.5,1.5,1.5,3000,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,3767.42746001497,0.0,1.0
1995-11-27,1.5,1.5,1.5,1.5,2800,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,3516.26562934731,0.0,1.0
1995-11-28,1.375,1.5,1.313,1.375,7000,1.09491159253365,1.19444901003671,1.04554103345213,1.09491159253365,8790.66407336828,0.0,1.0
1995-11-29,1.5,1.5,1.375,1.375,2600,1.19444901003671,1.19444901003671,1.09491159253365,1.09491159253365,3265.10379867964,0.0,1.0
1995-11-30,1.375,1.375,1.375,1.375,300,1.09491159253365,1.09491159253365,1.09491159253365,1.09491159253365,376.742746001498,0.0,1.0
1995-12-01,1.5,1.5,1.375,1.375,1700,1.19444901003671,1.19444901003671,1.09491159253365,1.09491159253365,2134.87556067515,0.0,1.0
1995-12-04,1.438,1.438,1.375,1.375,3500,1.14507845095519,1.14507845095519,1.09491159253365,1.09491159253365,4395.33203668414,0.0,1.0
1995-12-05,1.438,1.438,1.375,1.438,3800,1.14507845095519,1.14507845095519,1.09491159253365,1.14507845095519,4772.07478268564,0.0,1.0
1995-12-06,1.44,1.44,1.44,1.44,0,1.14667104963524,1.14667104963524,1.14667104963524,1.14667104963524,0,0.0,1.0
1995-12-07,1.25,1.375,1.25,1.375,11700,0.995374175030593,1.09491159253365,0.995374175030593,1.09491159253365,14692.9670940584,0.0,1.0
1995-12-08,1.375,1.375,1.375,1.375,3000,1.09491159253365,1.09491159253365,1.09491159253365,1.09491159253365,3767.42746001498,0.0,1.0
1995-12-11,1.438,1.438,1.375,1.375,5800,1.14507845095519,1.14507845095519,1.09491159253365,1.09491159253365,7283.6930893623,0.0,1.0
1995-12-12,1.313,1.438,1.313,1.438,4400,1.04554103345213,1.14507845095519,1.04554103345213,1.14507845095519,5525.56027468864,0.0,1.0
1995-12-13,1.375,1.375,1.25,1.25,3000,1.09491159253365,1.09491159253365,0.995374175030593,0.995374175030593,3767.42746001498,0.0,1.0
1995-12-14,1.375,1.375,1.313,1.375,3700,1.09491159253365,1.09491159253365,1.04554103345213,1.09491159253365,4646.4938673518,0.0,1.0
1995-12-15,1.188,1.375,1.188,1.375,12300,0.946003615949075,1.09491159253365,0.946003615949075,1.09491159253365,15446.4525860614,0.0,1.0
1995-12-18,1.25,1.313,1.188,1.313,4700,0.995374175030593,1.04554103345213,0.946003615949075,1.04554103345213,5902.30302069011,0.0,1.0
1995-12-19,1.188,1.188,1.188,1.188,2200,0.946003615949075,0.946003615949075,0.946003615949075,0.946003615949075,2762.78013734431,0.0,1.0
1995-12-20,1.25,1.25,1.25,1.25,4000,0.995374175030593,0.995374175030593,0.995374175030593,0.995374175030593,5023.23661335329,0.0,1.0
1995-12-21,1.438,1.438,1.25,1.313,11600,1.14507845095519,1.14507845095519,0.995374175030593,1.04554103345213,14567.3861787246,0.0,1.0
1995-12-22,1.44,1.44,1.44,1.44,0,1.14667104963524,1.14667104963524,1.14667104963524,1.14667104963524,0,0.0,1.0
1995-12-26,1.438,1.438,1.375,1.375,1600,1.14507845095519,1.14507845095519,1.09491159253365,1.09491159253365,2009.29464534132,0.0,1.0
1995-12-27,1.313,1.375,1.188,1.375,22100,1.04554103345213,1.09491159253365,0.946003615949075,1.09491159253365,27753.382288777,0.0,1.0
1995-12-28,1.438,1.438,1.375,1.375,4000,1.14507845095519,1.14507845095519,1.09491159253365,1.09491159253365,5023.23661335331,0.0,1.0
1995-12-29,1.313,1.375,1.25,1.375,9200,1.04554103345213,1.09491159253365,0.995374175030593,1.09491159253365,11553.4442107126,0.0,1.0
1996-01-02,1.5,1.5,1.44,1.44,3800,1.19444901003671,1.19444901003671,1.14667104963524,1.14667104963524,4772.07478268563,0.0,1.0
1996-01-03,1.62,1.62,1.5,1.5,11500,1.29000493083965,1.29000493083965,1.19444901003671,1.19444901003671,14441.8052633907,0.0,1.0
1996-01-04,1.5,1.5,1.4375,1.4375,1100,1.19444901003671,1.19444901003671,1.14468030128518,1.14468030128518,1381.39006867216,0.0,1.0
1996-01-05,1.625,1.625,1.5,1.5,13800,1.29398642753977,1.29398642753977,1.19444901003671,1.19444901003671,17330.1663160689,0.0,1.0
1996-01-08,2.0,2.0,2.0,2.0,5100,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,6404.62668202544,0.0,1.0
1996-01-09,2.0,2.0,1.75,1.88,8800,1.59259868004895,1.59259868004895,1.39352384504283,1.49704275924601,11051.1205493772,0.0,1.0
1996-01-10,2.0,2.0,2.0,2.0,1500,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,1883.71373000748,0.0,1.0
1996-01-11,2.0,2.0,1.75,1.875,600,1.59259868004895,1.59259868004895,1.39352384504283,1.49306126254589,753.485492002993,0.0,1.0
1996-01-12,1.875,1.875,1.875,1.875,2600,1.49306126254589,1.49306126254589,1.49306126254589,1.49306126254589,3265.10379867964,0.0,1.0
1996-01-15,1.62,1.62,1.62,1.62,0,1.29000493083965,1.29000493083965,1.29000493083965,1.29000493083965,0,0.0,1.0
1996-01-16,1.75,1.75,1.69,1.69,1600,1.39352384504283,1.39352384504283,1.34574588464136,1.34574588464136,2009.29464534132,0.0,1.0
1996-01-17,1.75,1.75,1.75,1.75,800,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,1004.64732267066,0.0,1.0
1996-01-18,1.75,1.75,1.6875,1.6875,1800,1.39352384504283,1.39352384504283,1.3437551362913,1.3437551362913,2260.45647600898,0.0,1.0
1996-01-19,1.75,1.75,1.75,1.75,1000,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,1255.80915333832,0.0,1.0
1996-01-22,1.62,1.62,1.62,1.62,2600,1.29000493083965,1.29000493083965,1.29000493083965,1.29000493083965,3265.10379867963,0.0,1.0
1996-01-23,1.69,1.75,1.69,1.75,600,1.34574588464136,1.39352384504283,1.34574588464136,1.39352384504283,753.485492002994,0.0,1.0
1996-01-24,1.625,1.625,1.625,1.625,5500,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,6906.95034336078,0.0,1.0
1996-01-25,1.6875,1.75,1.6875,1.75,18500,1.3437551362913,1.39352384504283,1.3437551362913,1.39352384504283,23232.469336759,0.0,1.0
1996-01-26,1.75,1.75,1.75,1.75,20000,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,25116.1830667664,0.0,1.0
1996-01-29,1.75,1.75,1.62,1.62,7000,1.39352384504283,1.39352384504283,1.29000493083965,1.29000493083965,8790.66407336826,0.0,1.0
1996-01-30,1.75,1.75,1.75,1.75,800,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,1004.64732267066,0.0,1.0
1996-01-31,1.75,1.75,1.625,1.625,3500,1.39352384504283,1.39352384504283,1.29398642753977,1.29398642753977,4395.33203668413,0.0,1.0
1996-02-01,1.75,1.75,1.75,1.75,9300,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,11679.0251260464,0.0,1.0
1996-02-02,1.75,1.8125,1.6875,1.8125,0,1.39352384504283,1.44329255379436,1.3437551362913,1.44329255379436,0,0.0,1.0
1996-02-05,1.625,1.625,1.625,1.625,1600,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,2009.29464534132,0.0,1.0
1996-02-06,1.75,1.75,1.75,1.75,5100,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,6404.62668202544,0.0,1.0
1996-02-07,1.6875,1.75,1.625,1.75,15500,1.3437551362913,1.39352384504283,1.29398642753977,1.39352384504283,19465.041876744,0.0,1.0
1996-02-08,1.69,1.69,1.69,1.69,0,1.34574588464136,1.34574588464136,1.34574588464136,1.34574588464136,0,0.0,1.0
1996-02-09,1.625,1.625,1.625,1.625,1200,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,1506.97098400599,0.0,1.0
1996-02-12,1.62,1.62,1.62,1.62,0,1.29000493083965,1.29000493083965,1.29000493083965,1.29000493083965,0,0.0,1.0
1996-02-13,1.62,1.62,1.62,1.62,0,1.29000493083965,1.29000493083965,1.29000493083965,1.29000493083965,0,0.0,1.0
1996-02-14,1.6875,1.6875,1.6875,1.6875,500,1.3437551362913,1.3437551362913,1.3437551362913,1.3437551362913,627.904576669161,0.0,1.0
1996-02-15,1.75,1.75,1.6875,1.6875,1500,1.39352384504283,1.39352384504283,1.3437551362913,1.3437551362913,1883.71373000748,0.0,1.0
1996-02-16,1.6875,1.6875,1.6875,1.6875,500,1.3437551362913,1.3437551362913,1.3437551362913,1.3437551362913,627.904576669161,0.0,1.0
1996-02-20,1.6875,1.6875,1.6875,1.6875,100,1.3437551362913,1.3437551362913,1.3437551362913,1.3437551362913,125.580915333832,0.0,1.0
1996-02-21,1.625,1.625,1.625,1.625,1000,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,1255.80915333832,0.0,1.0
1996-02-22,1.6875,1.6875,1.625,1.625,5500,1.3437551362913,1.3437551362913,1.29398642753977,1.29398642753977,6906.95034336077,0.0,1.0
1996-02-23,1.5,1.625,1.5,1.625,21700,1.19444901003671,1.29398642753977,1.19444901003671,1.29398642753977,27251.0586274416,0.0,1.0
1996-02-26,1.75,1.75,1.625,1.625,7400,1.39352384504283,1.39352384504283,1.29398642753977,1.29398642753977,9292.98773470359,0.0,1.0
1996-02-27,1.625,1.625,1.625,1.625,3800,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,4772.07478268563,0.0,1.0
1996-02-28,1.5,1.5,1.5,1.5,1000,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,1255.80915333832,0.0,1.0
1996-02-29,1.625,1.625,1.625,1.625,500,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,627.904576669162,0.0,1.0
1996-03-01,1.62,1.62,1.62,1.62,0,1.29000493083965,1.29000493083965,1.29000493083965,1.29000493083965,0,0.0,1.0
1996-03-04,1.62,1.62,1.62,1.62,0,1.29000493083965,1.29000493083965,1.29000493083965,1.29000493083965,0,0.0,1.0
1996-03-05,1.62,1.62,1.62,1.62,100,1.29000493083965,1.29000493083965,1.29000493083965,1.29000493083965,125.580915333832,0.0,1.0
1996-03-06,1.62,1.62,1.62,1.62,0,1.29000493083965,1.29000493083965,1.29000493083965,1.29000493083965,0,0.0,1.0
1996-03-07,1.625,1.625,1.625,1.625,1800,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,2260.45647600898,0.0,1.0
1996-03-08,1.38,1.38,1.38,1.38,200,1.09889308923377,1.09889308923377,1.09889308923377,1.09889308923377,251.161830667665,0.0,1.0
1996-03-11,1.56,1.62,1.5,1.5,26000,1.24222697043818,1.29000493083965,1.19444901003671,1.19444901003671,32651.0379867964,0.0,1.0
1996-03-12,1.62,1.69,1.62,1.62,4400,1.29000493083965,1.34574588464136,1.29000493083965,1.29000493083965,5525.56027468861,0.0,1.0
1996-03-13,1.5625,1.625,1.5,1.5,12800,1.24421771878824,1.29398642753977,1.19444901003671,1.19444901003671,16074.3571627305,0.0,1.0
1996-03-14,1.625,1.6875,1.625,1.625,0,1.29398642753977,1.3437551362913,1.29398642753977,1.29398642753977,0,0.0,1.0
1996-03-15,1.5,1.5,1.5,1.5,0,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,0,0.0,1.0
1996-03-18,1.62,1.62,1.5,1.5,2000,1.29000493083965,1.29000493083965,1.19444901003671,1.19444901003671,2511.61830667664,0.0,1.0
1996-03-19,1.5,1.56,1.5,1.56,2100,1.19444901003671,1.24222697043818,1.19444901003671,1.24222697043818,2637.19922201048,0.0,1.0
1996-03-20,1.625,1.625,1.5,1.5,6500,1.29398642753977,1.29398642753977,1.19444901003671,1.19444901003671,8162.7594966991,0.0,1.0
1996-03-21,1.5,1.5625,1.5,1.5,10000,1.19444901003671,1.24421771878824,1.19444901003671,1.19444901003671,12558.0915333832,0.0,1.0
1996-03-22,1.375,1.5,1.375,1.5,4000,1.09491159253365,1.19444901003671,1.09491159253365,1.19444901003671,5023.2366133533,0.0,1.0
1996-03-25,1.25,1.25,1.25,1.25,100,0.995374175030593,0.995374175030593,0.995374175030593,0.995374175030593,125.580915333832,0.0,1.0
1996-03-26,1.38,1.38,1.25,1.25,3700,1.09889308923377,1.09889308923377,0.995374175030593,0.995374175030593,4646.49386735181,0.0,1.0
1996-03-27,1.25,1.25,1.25,1.25,4100,0.995374175030593,0.995374175030593,0.995374175030593,0.995374175030593,5148.81752868712,0.0,1.0
1996-03-28,1.375,1.375,1.25,1.25,0,1.09491159253365,1.09491159253365,0.995374175030593,0.995374175030593,0,0.0,1.0
1996-03-29,1.25,1.375,1.25,1.375,0,0.995374175030593,1.09491159253365,0.995374175030593,1.09491159253365,0,0.0,1.0
1996-04-01,1.25,1.25,1.25,1.25,800,0.995374175030593,0.995374175030593,0.995374175030593,0.995374175030593,1004.64732267066,0.0,1.0
1996-04-02,1.25,1.25,1.25,1.25,600,0.995374175030593,0.995374175030593,0.995374175030593,0.995374175030593,753.485492002993,0.0,1.0
1996-04-03,1.375,1.375,1.375,1.375,2000,1.09491159253365,1.09491159253365,1.09491159253365,1.09491159253365,2511.61830667665,0.0,1.0
1996-04-04,1.375,1.375,1.25,1.25,0,1.09491159253365,1.09491159253365,0.995374175030593,0.995374175030593,0,0.0,1.0
1996-04-08,1.38,1.38,1.38,1.38,800,1.09889308923377,1.09889308923377,1.09889308923377,1.09889308923377,1004.64732267066,0.0,1.0
1996-04-09,1.375,1.375,1.375,1.375,0,1.09491159253365,1.09491159253365,1.09491159253365,1.09491159253365,0,0.0,1.0
1996-04-10,1.38,1.38,1.38,1.38,3800,1.09889308923377,1.09889308923377,1.09889308923377,1.09889308923377,4772.07478268565,0.0,1.0
1996-04-11,1.375,1.375,1.375,1.375,1500,1.09491159253365,1.09491159253365,1.09491159253365,1.09491159253365,1883.71373000749,0.0,1.0
1996-04-12,1.375,1.375,1.375,1.375,1000,1.09491159253365,1.09491159253365,1.09491159253365,1.09491159253365,1255.80915333833,0.0,1.0
1996-04-15,1.5,1.5,1.5,1.5,0,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,0,0.0,1.0
1996-04-16,1.38,1.38,1.38,1.38,3000,1.09889308923377,1.09889308923377,1.09889308923377,1.09889308923377,3767.42746001498,0.0,1.0
1996-04-17,1.375,1.375,1.375,1.375,600,1.09491159253365,1.09491159253365,1.09491159253365,1.09491159253365,753.485492002995,0.0,1.0
1996-04-18,1.4375,1.4375,1.375,1.375,0,1.14468030128518,1.14468030128518,1.09491159253365,1.09491159253365,0,0.0,1.0
1996-04-19,1.38,1.38,1.38,1.38,3000,1.09889308923377,1.09889308923377,1.09889308923377,1.09889308923377,3767.42746001498,0.0,1.0
1996-04-22,1.38,1.5,1.38,1.5,200,1.09889308923377,1.19444901003671,1.09889308923377,1.19444901003671,251.161830667665,0.0,1.0
1996-04-23,1.375,1.5,1.375,1.5,3100,1.09491159253365,1.19444901003671,1.09491159253365,1.19444901003671,3893.00837534881,0.0,1.0
1996-04-24,1.3125,1.3125,1.3125,1.3125,2500,1.04514288378212,1.04514288378212,1.04514288378212,1.04514288378212,3139.52288334581,0.0,1.0
1996-04-25,1.25,1.25,1.25,1.25,2000,0.995374175030593,0.995374175030593,0.995374175030593,0.995374175030593,2511.61830667664,0.0,1.0
1996-04-26,1.375,1.375,1.25,1.25,0,1.09491159253365,1.09491159253365,0.995374175030593,0.995374175030593,0,0.0,1.0
1996-04-29,1.38,1.62,1.38,1.62,6700,1.09889308923377,1.29000493083965,1.09889308923377,1.29000493083965,8413.92132736679,0.0,1.0
1996-04-30,1.375,1.625,1.375,1.625,4000,1.09491159253365,1.29398642753977,1.09491159253365,1.29398642753977,5023.2366133533,0.0,1.0
1996-05-01,1.5,1.5,1.5,1.5,7000,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,8790.66407336827,0.0,1.0
1996-05-02,1.75,2.0,1.75,2.0,10400,1.39352384504283,1.59259868004895,1.39352384504283,1.59259868004895,13060.4151947186,0.0,1.0
1996-05-03,1.75,1.75,1.625,1.75,2000,1.39352384504283,1.39352384504283,1.29398642753977,1.39352384504283,2511.61830667664,0.0,1.0
1996-05-06,1.88,2.0,1.88,2.0,3000,1.49704275924601,1.59259868004895,1.49704275924601,1.59259868004895,3767.42746001497,0.0,1.0
1996-05-07,1.94,1.94,1.88,1.88,2500,1.54482071964748,1.54482071964748,1.49704275924601,1.49704275924601,3139.52288334581,0.0,1.0
1996-05-08,1.875,2.0,1.875,2.0,0,1.49306126254589,1.59259868004895,1.49306126254589,1.59259868004895,0,0.0,1.0
1996-05-09,1.9375,1.9375,1.875,1.875,10000,1.54282997129742,1.54282997129742,1.49306126254589,1.49306126254589,12558.0915333832,0.0,1.0
1996-05-10,1.75,1.88,1.75,1.88,12000,1.39352384504283,1.49704275924601,1.39352384504283,1.49704275924601,15069.7098400599,0.0,1.0
1996-05-13,2.0,2.0,1.88,1.88,5800,1.59259868004895,1.59259868004895,1.49704275924601,1.49704275924601,7283.69308936226,0.0,1.0
1996-05-14,1.94,2.0,1.94,2.0,6500,1.54482071964748,1.59259868004895,1.54482071964748,1.59259868004895,8162.7594966991,0.0,1.0
1996-05-15,2.0,2.0,1.875,1.875,2900,1.59259868004895,1.59259868004895,1.49306126254589,1.49306126254589,3641.84654468113,0.0,1.0
1996-05-16,1.9375,2.0,1.9375,2.0,1600,1.54282997129742,1.59259868004895,1.54282997129742,1.59259868004895,2009.29464534131,0.0,1.0
1996-05-17,1.875,1.875,1.875,1.875,3300,1.49306126254589,1.49306126254589,1.49306126254589,1.49306126254589,4144.17020601646,0.0,1.0
1996-05-20,1.88,2.0,1.88,1.94,7400,1.49704275924601,1.59259868004895,1.49704275924601,1.54482071964748,9292.9877347036,0.0,1.0
1996-05-21,1.94,1.94,1.88,1.88,4000,1.54482071964748,1.54482071964748,1.49704275924601,1.49704275924601,5023.23661335329,0.0,1.0
1996-05-22,1.875,2.0,1.875,1.9375,1500,1.49306126254589,1.59259868004895,1.49306126254589,1.54282997129742,1883.71373000748,0.0,1.0
1996-05-23,1.9375,1.9375,1.875,1.875,9600,1.54282997129742,1.54282997129742,1.49306126254589,1.49306126254589,12055.7678720479,0.0,1.0
1996-05-24,1.75,1.75,1.75,1.75,1900,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,2386.03739134281,0.0,1.0
1996-05-28,1.94,1.94,1.81,1.81,7800,1.54482071964748,1.54482071964748,1.4413018054443,1.4413018054443,9795.31139603892,0.0,1.0
1996-05-29,1.94,1.94,1.94,1.94,3000,1.54482071964748,1.54482071964748,1.54482071964748,1.54482071964748,3767.42746001497,0.0,1.0
1996-05-30,1.9375,1.9375,1.8125,1.8125,0,1.54282997129742,1.54282997129742,1.44329255379436,1.44329255379436,0,0.0,1.0
1996-05-31,1.9375,1.9375,1.9375,1.9375,8000,1.54282997129742,1.54282997129742,1.54282997129742,1.54282997129742,10046.4732267066,0.0,1.0
1996-06-03,1.62,1.62,1.62,1.62,0,1.29000493083965,1.29000493083965,1.29000493083965,1.29000493083965,0,0.0,1.0
1996-06-04,1.62,1.62,1.62,1.62,1000,1.29000493083965,1.29000493083965,1.29000493083965,1.29000493083965,1255.80915333832,0.0,1.0
1996-06-05,1.625,1.625,1.625,1.625,0,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,0,0.0,1.0
1996-06-06,1.75,1.75,1.75,1.75,1800,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,2260.45647600898,0.0,1.0
1996-06-07,1.75,1.75,1.75,1.75,1500,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,1883.71373000748,0.0,1.0
1996-06-10,1.69,1.69,1.69,1.69,1000,1.34574588464136,1.34574588464136,1.34574588464136,1.34574588464136,1255.80915333832,0.0,1.0
1996-06-11,1.69,1.69,1.69,1.69,2600,1.34574588464136,1.34574588464136,1.34574588464136,1.34574588464136,3265.10379867964,0.0,1.0
1996-06-12,1.6875,1.6875,1.6875,1.6875,1000,1.3437551362913,1.3437551362913,1.3437551362913,1.3437551362913,1255.80915333832,0.0,1.0
1996-06-13,1.6875,1.6875,1.6875,1.6875,200,1.3437551362913,1.3437551362913,1.3437551362913,1.3437551362913,251.161830667665,0.0,1.0
1996-06-14,1.75,1.75,1.75,1.75,0,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,0,0.0,1.0
1996-06-17,1.62,1.62,1.62,1.62,5500,1.29000493083965,1.29000493083965,1.29000493083965,1.29000493083965,6906.95034336077,0.0,1.0
1996-06-18,1.625,1.625,1.625,1.625,2400,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,3013.94196801198,0.0,1.0
1996-06-19,1.8125,1.9375,1.75,1.75,0,1.44329255379436,1.54282997129742,1.39352384504283,1.39352384504283,0,0.0,1.0
1996-06-20,1.81,1.81,1.81,1.81,1600,1.4413018054443,1.4413018054443,1.4413018054443,1.4413018054443,2009.29464534131,0.0,1.0
1996-06-21,1.8125,1.8125,1.8125,1.8125,0,1.44329255379436,1.44329255379436,1.44329255379436,1.44329255379436,0,0.0,1.0
1996-06-24,1.69,1.69,1.69,1.69,1700,1.34574588464136,1.34574588464136,1.34574588464136,1.34574588464136,2134.87556067515,0.0,1.0
1996-06-25,1.6875,1.6875,1.6875,1.6875,0,1.3437551362913,1.3437551362913,1.3437551362913,1.3437551362913,0,0.0,1.0
1996-06-26,1.62,1.69,1.62,1.62,7700,1.29000493083965,1.34574588464136,1.29000493083965,1.29000493083965,9669.73048070507,0.0,1.0
1996-06-27,1.625,1.6875,1.625,1.625,1000,1.29398642753977,1.3437551362913,1.29398642753977,1.29398642753977,1255.80915333832,0.0,1.0
1996-06-28,1.625,1.625,1.625,1.625,4700,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,5902.30302069012,0.0,1.0
1996-07-01,1.62,1.62,1.62,1.62,0,1.29000493083965,1.29000493083965,1.29000493083965,1.29000493083965,0,0.0,1.0
1996-07-02,1.62,1.62,1.62,1.62,0,1.29000493083965,1.29000493083965,1.29000493083965,1.29000493083965,0,0.0,1.0
1996-07-03,1.62,1.75,1.62,1.62,1900,1.29000493083965,1.39352384504283,1.29000493083965,1.29000493083965,2386.03739134281,0.0,1.0
1996-07-05,1.625,1.75,1.625,1.625,200,1.29398642753977,1.39352384504283,1.29398642753977,1.29398642753977,251.161830667665,0.0,1.0
1996-07-08,1.75,1.75,1.75,1.75,0,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,0,0.0,1.0
1996-07-09,1.75,1.75,1.75,1.75,0,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,0,0.0,1.0
1996-07-10,1.75,1.75,1.75,1.75,0,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,0,0.0,1.0
1996-07-11,1.5,1.62,1.5,1.62,4000,1.19444901003671,1.29000493083965,1.19444901003671,1.29000493083965,5023.2366133533,0.0,1.0
1996-07-12,1.5,1.5,1.5,1.5,0,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,0,0.0,1.0
1996-07-15,1.5,1.5,1.5,1.5,100,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,125.580915333832,0.0,1.0
1996-07-16,1.5,1.62,1.5,1.62,1600,1.19444901003671,1.29000493083965,1.19444901003671,1.29000493083965,2009.29464534132,0.0,1.0
1996-07-17,1.5,1.5,1.5,1.5,0,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,0,0.0,1.0
1996-07-18,1.5,1.625,1.5,1.625,100,1.19444901003671,1.29398642753977,1.19444901003671,1.29398642753977,125.580915333832,0.0,1.0
1996-07-19,1.5,1.5,1.5,1.5,0,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,0,0.0,1.0
1996-07-22,1.5,1.5,1.5,1.5,0,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,0,0.0,1.0
1996-07-23,1.5,1.5,1.5,1.5,0,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,0,0.0,1.0
1996-07-24,1.5,1.5,1.5,1.5,1600,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,2009.29464534132,0.0,1.0
1996-07-25,1.5,1.5,1.5,1.5,1400,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,1758.13281467365,0.0,1.0
1996-07-26,1.5,1.5,1.5,1.5,2600,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,3265.10379867964,0.0,1.0
1996-07-29,1.5,1.5,1.5,1.5,3000,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,3767.42746001497,0.0,1.0
1996-07-30,1.5,1.5,1.5,1.5,0,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,0,0.0,1.0
1996-07-31,1.5,1.5,1.5,1.5,0,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,0,0.0,1.0
1996-08-01,1.5,1.5,1.38,1.38,2000,1.19444901003671,1.19444901003671,1.09889308923377,1.09889308923377,2511.61830667665,0.0,1.0
1996-08-02,1.5,1.5,1.5,1.5,0,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,0,0.0,1.0
1996-08-05,1.38,1.38,1.38,1.38,1100,1.09889308923377,1.09889308923377,1.09889308923377,1.09889308923377,1381.39006867216,0.0,1.0
1996-08-06,1.38,1.38,1.38,1.38,0,1.09889308923377,1.09889308923377,1.09889308923377,1.09889308923377,0,0.0,1.0
1996-08-07,1.375,1.375,1.375,1.375,0,1.09491159253365,1.09491159253365,1.09491159253365,1.09491159253365,0,0.0,1.0
1996-08-08,1.44,1.44,1.44,1.44,10000,1.14667104963524,1.14667104963524,1.14667104963524,1.14667104963524,12558.0915333833,0.0,1.0
1996-08-09,1.25,1.31,1.25,1.31,7000,0.995374175030593,1.04315213543206,0.995374175030593,1.04315213543206,8790.66407336826,0.0,1.0
1996-08-12,1.38,1.38,1.31,1.31,1400,1.09889308923377,1.09889308923377,1.04315213543206,1.04315213543206,1758.13281467366,0.0,1.0
1996-08-13,1.5,1.5,1.44,1.44,2400,1.19444901003671,1.19444901003671,1.14667104963524,1.14667104963524,3013.94196801198,0.0,1.0
1996-08-14,1.375,1.375,1.3125,1.3125,10000,1.09491159253365,1.09491159253365,1.04514288378212,1.04514288378212,12558.0915333833,0.0,1.0
1996-08-15,1.5,1.5,1.4375,1.4375,0,1.19444901003671,1.19444901003671,1.14468030128518,1.14468030128518,0,0.0,1.0
1996-08-16,1.5,1.5,1.5,1.5,0,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,0,0.0,1.0
1996-08-19,1.5,1.5,1.5,1.5,0,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,0,0.0,1.0
1996-08-20,1.44,1.44,1.38,1.38,2900,1.14667104963524,1.14667104963524,1.09889308923377,1.09889308923377,3641.84654468114,0.0,1.0
1996-08-21,1.44,1.44,1.44,1.44,0,1.14667104963524,1.14667104963524,1.14667104963524,1.14667104963524,0,0.0,1.0
1996-08-22,1.4375,1.4375,1.375,1.375,1000,1.14468030128518,1.14468030128518,1.09491159253365,1.09491159253365,1255.80915333832,0.0,1.0
1996-08-23,1.56,1.56,1.56,1.56,0,1.24222697043818,1.24222697043818,1.24222697043818,1.24222697043818,0,0.0,1.0
1996-08-26,1.56,1.56,1.56,1.56,0,1.24222697043818,1.24222697043818,1.24222697043818,1.24222697043818,0,0.0,1.0
1996-08-27,1.5,1.5,1.5,1.5,200,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,251.161830667665,0.0,1.0
1996-08-28,1.5,1.5,1.5,1.5,0,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,0,0.0,1.0
1996-08-29,1.5,1.5,1.5,1.5,2000,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,2511.61830667665,0.0,1.0
1996-08-30,1.44,1.44,1.44,1.44,1000,1.14667104963524,1.14667104963524,1.14667104963524,1.14667104963524,1255.80915333833,0.0,1.0
1996-09-03,1.44,1.44,1.44,1.44,0,1.14667104963524,1.14667104963524,1.14667104963524,1.14667104963524,0,0.0,1.0
1996-09-04,1.31,1.5,1.31,1.5,6600,1.04315213543206,1.19444901003671,1.04315213543206,1.19444901003671,8288.34041203294,0.0,1.0
1996-09-05,1.3125,1.5,1.3125,1.4375,6000,1.04514288378212,1.19444901003671,1.04514288378212,1.14468030128518,7534.85492002995,0.0,1.0
1996-09-06,1.25,1.25,1.25,1.25,1000,0.995374175030593,0.995374175030593,0.995374175030593,0.995374175030593,1255.80915333832,0.0,1.0
1996-09-09,1.31,1.31,1.31,1.31,0,1.04315213543206,1.04315213543206,1.04315213543206,1.04315213543206,0,0.0,1.0
1996-09-10,1.31,1.31,1.25,1.25,700,1.04315213543206,1.04315213543206,0.995374175030593,0.995374175030593,879.066407336827,0.0,1.0
1996-09-11,1.3125,1.3125,1.25,1.25,4000,1.04514288378212,1.04514288378212,0.995374175030593,0.995374175030593,5023.2366133533,0.0,1.0
1996-09-12,1.3125,1.3125,1.3125,1.3125,1400,1.04514288378212,1.04514288378212,1.04514288378212,1.04514288378212,1758.13281467366,0.0,1.0
1996-09-13,1.3125,1.3125,1.3125,1.3125,600,1.04514288378212,1.04514288378212,1.04514288378212,1.04514288378212,753.485492002995,0.0,1.0
1996-09-16,1.38,1.44,1.38,1.44,1000,1.09889308923377,1.14667104963524,1.09889308923377,1.14667104963524,1255.80915333833,0.0,1.0
1996-09-17,1.375,1.4375,1.375,1.4375,600,1.09491159253365,1.14468030128518,1.09491159253365,1.14468030128518,753.485492002995,0.0,1.0
1996-09-18,1.5,1.5,1.5,1.5,400,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,502.32366133533,0.0,1.0
1996-09-19,1.5,1.5,1.5,1.5,0,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,0,0.0,1.0
1996-09-20,1.5,1.5,1.5,1.5,1300,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,1632.55189933982,0.0,1.0
1996-09-23,1.38,1.5,1.38,1.38,2200,1.09889308923377,1.19444901003671,1.09889308923377,1.09889308923377,2762.78013734432,0.0,1.0
1996-09-24,1.375,1.5,1.375,1.375,0,1.09491159253365,1.19444901003671,1.09491159253365,1.09491159253365,0,0.0,1.0
1996-09-25,1.38,1.38,1.38,1.38,0,1.09889308923377,1.09889308923377,1.09889308923377,1.09889308923377,0,0.0,1.0
1996-09-26,1.38,1.38,1.38,1.38,900,1.09889308923377,1.09889308923377,1.09889308923377,1.09889308923377,1130.22823800449,0.0,1.0
1996-09-27,1.375,1.375,1.375,1.375,0,1.09491159253365,1.09491159253365,1.09491159253365,1.09491159253365,0,0.0,1.0
1996-09-30,1.38,1.38,1.38,1.38,500,1.09889308923377,1.09889308923377,1.09889308923377,1.09889308923377,627.904576669164,0.0,1.0
1996-10-01,1.375,1.375,1.375,1.375,8400,1.09491159253365,1.09491159253365,1.09491159253365,1.09491159253365,10548.7968880419,0.0,1.0
1996-10-02,1.38,1.38,1.38,1.38,0,1.09889308923377,1.09889308923377,1.09889308923377,1.09889308923377,0,0.0,1.0
1996-10-03,1.375,1.5,1.375,1.375,0,1.09491159253365,1.19444901003671,1.09491159253365,1.09491159253365,0,0.0,1.0
1996-10-04,1.44,1.44,1.38,1.38,2100,1.14667104963524,1.14667104963524,1.09889308923377,1.09889308923377,2637.19922201048,0.0,1.0
1996-10-07,1.5,1.5,1.38,1.38,1800,1.19444901003671,1.19444901003671,1.09889308923377,1.09889308923377,2260.45647600898,0.0,1.0
1996-10-08,1.5,1.5,1.5,1.5,0,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,0,0.0,1.0
1996-10-09,1.5,1.5,1.375,1.375,1000,1.19444901003671,1.19444901003671,1.09491159253365,1.09491159253365,1255.80915333832,0.0,1.0
1996-10-10,1.5,1.5,1.5,1.5,3800,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,4772.07478268563,0.0,1.0
1996-10-11,1.4375,1.4375,1.4375,1.4375,6200,1.14468030128518,1.14468030128518,1.14468030128518,1.14468030128518,7786.01675069761,0.0,1.0
1996-10-14,1.5,1.5,1.5,1.5,2900,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,3641.84654468114,0.0,1.0
1996-10-15,1.44,1.44,1.44,1.44,400,1.14667104963524,1.14667104963524,1.14667104963524,1.14667104963524,502.32366133533,0.0,1.0
1996-10-16,1.5,1.5,1.5,1.5,0,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,0,0.0,1.0
1996-10-17,1.4375,1.4375,1.4375,1.4375,0,1.14468030128518,1.14468030128518,1.14468030128518,1.14468030128518,0,0.0,1.0
1996-10-18,1.44,1.44,1.44,1.44,8400,1.14667104963524,1.14667104963524,1.14667104963524,1.14667104963524,10548.7968880419,0.0,1.0
1996-10-21,1.38,1.38,1.38,1.38,2500,1.09889308923377,1.09889308923377,1.09889308923377,1.09889308923377,3139.52288334582,0.0,1.0
1996-10-22,1.38,1.38,1.38,1.38,2000,1.09889308923377,1.09889308923377,1.09889308923377,1.09889308923377,2511.61830667666,0.0,1.0
1996-10-23,1.375,1.375,1.375,1.375,0,1.09491159253365,1.09491159253365,1.09491159253365,1.09491159253365,0,0.0,1.0
1996-10-24,1.375,1.375,1.375,1.375,3700,1.09491159253365,1.09491159253365,1.09491159253365,1.09491159253365,4646.4938673518,0.0,1.0
1996-10-25,1.44,1.44,1.44,1.44,0,1.14667104963524,1.14667104963524,1.14667104963524,1.14667104963524,0,0.0,1.0
1996-10-28,1.44,1.44,1.44,1.44,0,1.14667104963524,1.14667104963524,1.14667104963524,1.14667104963524,0,0.0,1.0
1996-10-29,1.44,1.44,1.44,1.44,1600,1.14667104963524,1.14667104963524,1.14667104963524,1.14667104963524,2009.29464534132,0.0,1.0
1996-10-30,1.44,1.44,1.44,1.44,5300,1.14667104963524,1.14667104963524,1.14667104963524,1.14667104963524,6655.78851269313,0.0,1.0
1996-10-31,1.4375,1.4375,1.4375,1.4375,1200,1.14468030128518,1.14468030128518,1.14468030128518,1.14468030128518,1506.97098400599,0.0,1.0
1996-11-01,1.4375,1.4375,1.4375,1.4375,1600,1.14468030128518,1.14468030128518,1.14468030128518,1.14468030128518,2009.29464534132,0.0,1.0
1996-11-04,1.5,1.5,1.5,1.5,2300,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,2888.36105267815,0.0,1.0
1996-11-05,1.5,1.5,1.5,1.5,5100,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,6404.62668202545,0.0,1.0
1996-11-06,1.4375,1.4375,1.4375,1.4375,4200,1.14468030128518,1.14468030128518,1.14468030128518,1.14468030128518,5274.39844402096,0.0,1.0
1996-11-07,1.5,1.5,1.5,1.5,2000,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,2511.61830667665,0.0,1.0
1996-11-08,1.4375,1.4375,1.4375,1.4375,2100,1.14468030128518,1.14468030128518,1.14468030128518,1.14468030128518,2637.19922201048,0.0,1.0
1996-11-11,1.38,1.38,1.38,1.38,2100,1.09889308923377,1.09889308923377,1.09889308923377,1.09889308923377,2637.19922201049,0.0,1.0
1996-11-12,1.375,1.375,1.375,1.375,3400,1.09491159253365,1.09491159253365,1.09491159253365,1.09491159253365,4269.75112135031,0.0,1.0
1996-11-13,1.5,1.5,1.375,1.375,600,1.19444901003671,1.19444901003671,1.09491159253365,1.09491159253365,753.485492002994,0.0,1.0
1996-11-14,1.375,1.375,1.375,1.375,4600,1.09491159253365,1.09491159253365,1.09491159253365,1.09491159253365,5776.7221053563,0.0,1.0
1996-11-15,1.375,1.5,1.375,1.5,700,1.09491159253365,1.19444901003671,1.09491159253365,1.19444901003671,879.066407336828,0.0,1.0
1996-11-18,1.31,1.31,1.31,1.31,0,1.04315213543206,1.04315213543206,1.04315213543206,1.04315213543206,0,0.0,1.0
1996-11-19,1.3125,1.375,1.3125,1.375,1000,1.04514288378212,1.09491159253365,1.04514288378212,1.09491159253365,1255.80915333833,0.0,1.0
1996-11-20,1.1875,1.1875,1.1875,1.1875,4600,0.945605466279063,0.945605466279063,0.945605466279063,0.945605466279063,5776.72210535629,0.0,1.0
1996-11-21,1.375,1.4375,1.3125,1.3125,12300,1.09491159253365,1.14468030128518,1.04514288378212,1.04514288378212,15446.4525860614,0.0,1.0
1996-11-22,1.4375,1.4375,1.3125,1.3125,6000,1.14468030128518,1.14468030128518,1.04514288378212,1.04514288378212,7534.85492002995,0.0,1.0
1996-11-25,1.44,1.44,1.44,1.44,2500,1.14667104963524,1.14667104963524,1.14667104963524,1.14667104963524,3139.52288334581,0.0,1.0
1996-11-26,1.4375,1.4375,1.4375,1.4375,0,1.14468030128518,1.14468030128518,1.14468030128518,1.14468030128518,0,0.0,1.0
1996-11-27,1.5,1.5,1.5,1.5,1000,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,1255.80915333832,0.0,1.0
1996-11-29,1.5,1.5,1.5,1.5,0,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,0,0.0,1.0
1996-12-02,1.5,1.5,1.5,1.5,0,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,0,0.0,1.0
1996-12-03,1.5,1.5,1.5,1.5,0,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,0,0.0,1.0
1996-12-04,1.25,1.38,1.25,1.38,4400,0.995374175030593,1.09889308923377,0.995374175030593,1.09889308923377,5525.56027468862,0.0,1.0
1996-12-05,1.25,1.44,1.25,1.38,12500,0.995374175030593,1.14667104963524,0.995374175030593,1.09889308923377,15697.614416729,0.0,1.0
1996-12-06,1.5,1.5,1.38,1.44,30200,1.19444901003671,1.19444901003671,1.09889308923377,1.14667104963524,37925.4364308174,0.0,1.0
1996-12-09,1.38,1.44,1.38,1.44,3000,1.09889308923377,1.14667104963524,1.09889308923377,1.14667104963524,3767.42746001498,0.0,1.0
1996-12-10,1.38,1.38,1.38,1.38,0,1.09889308923377,1.09889308923377,1.09889308923377,1.09889308923377,0,0.0,1.0
1996-12-11,1.94,1.94,1.75,1.75,55800,1.54482071964748,1.54482071964748,1.39352384504283,1.39352384504283,70074.1507562784,0.0,1.0
1996-12-12,1.94,2.0,1.88,2.0,72200,1.54482071964748,1.59259868004895,1.49704275924601,1.59259868004895,90669.4208710269,0.0,1.0
1996-12-13,1.88,1.94,1.75,1.94,68600,1.49704275924601,1.54482071964748,1.39352384504283,1.54482071964748,86148.507919009,0.0,1.0
1996-12-16,1.88,1.94,1.88,1.94,9000,1.49704275924601,1.54482071964748,1.49704275924601,1.54482071964748,11302.2823800449,0.0,1.0
1996-12-17,1.88,1.88,1.81,1.88,8900,1.49704275924601,1.49704275924601,1.4413018054443,1.49704275924601,11176.7014647111,0.0,1.0
1996-12-18,1.88,1.88,1.88,1.88,0,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,0,0.0,1.0
1996-12-19,1.81,1.81,1.81,1.81,6300,1.4413018054443,1.4413018054443,1.4413018054443,1.4413018054443,7911.59766603142,0.0,1.0
1996-12-20,1.75,1.75,1.69,1.69,10000,1.39352384504283,1.39352384504283,1.34574588464136,1.34574588464136,12558.0915333832,0.0,1.0
1996-12-23,1.75,1.75,1.5,1.62,6500,1.39352384504283,1.39352384504283,1.19444901003671,1.29000493083965,8162.7594966991,0.0,1.0
1996-12-24,1.75,1.75,1.75,1.75,500,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,627.904576669161,0.0,1.0
1996-12-26,1.75,1.75,1.75,1.75,1000,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,1255.80915333832,0.0,1.0
1996-12-27,1.94,1.94,1.75,1.88,11000,1.54482071964748,1.54482071964748,1.39352384504283,1.49704275924601,13813.9006867215,0.0,1.0
1996-12-30,1.81,1.94,1.81,1.94,12500,1.4413018054443,1.54482071964748,1.4413018054443,1.54482071964748,15697.614416729,0.0,1.0
1996-12-31,1.81,1.81,1.81,1.81,400,1.4413018054443,1.4413018054443,1.4413018054443,1.4413018054443,502.323661335328,0.0,1.0
1997-01-02,1.813,1.813,1.813,1.813,300,1.44369070346437,1.44369070346437,1.44369070346437,1.44369070346437,376.742746001497,0.0,1.0
1997-01-03,1.875,1.875,1.75,1.75,1700,1.49306126254589,1.49306126254589,1.39352384504283,1.39352384504283,2134.87556067515,0.0,1.0
1997-01-06,1.5,1.5,1.375,1.375,0,1.19444901003671,1.19444901003671,1.09491159253365,1.09491159253365,0,0.0,1.0
1997-01-07,1.813,1.813,1.813,1.813,4300,1.44369070346437,1.44369070346437,1.44369070346437,1.44369070346437,5399.97935935479,0.0,1.0
1997-01-08,1.813,1.813,1.813,1.813,800,1.44369070346437,1.44369070346437,1.44369070346437,1.44369070346437,1004.64732267066,0.0,1.0
1997-01-09,1.875,1.875,1.875,1.875,100,1.49306126254589,1.49306126254589,1.49306126254589,1.49306126254589,125.580915333832,0.0,1.0
1997-01-10,1.88,1.88,1.88,1.88,0,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,0,0.0,1.0
1997-01-13,1.875,1.9375,1.75,1.9375,0,1.49306126254589,1.54282997129742,1.39352384504283,1.54282997129742,0,0.0,1.0
1997-01-14,1.88,1.88,1.88,1.88,0,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,0,0.0,1.0
1997-01-15,1.88,1.88,1.88,1.88,0,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,0,0.0,1.0
1997-01-16,2.0,2.0,1.938,1.938,600,1.59259868004895,1.59259868004895,1.54322812096743,1.54322812096743,753.485492002993,0.0,1.0
1997-01-17,1.938,2.0,1.875,1.875,16700,1.54322812096743,1.59259868004895,1.49306126254589,1.49306126254589,20972.01286075,0.0,1.0
1997-01-20,1.938,2.0,1.875,1.875,1900,1.54322812096743,1.59259868004895,1.49306126254589,1.49306126254589,2386.03739134281,0.0,1.0
1997-01-21,1.875,1.938,1.875,1.875,2800,1.49306126254589,1.54322812096743,1.49306126254589,1.49306126254589,3516.2656293473,0.0,1.0
1997-01-22,1.88,1.88,1.88,1.88,0,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,0,0.0,1.0
1997-01-23,1.75,1.75,1.5,1.5,0,1.39352384504283,1.39352384504283,1.19444901003671,1.19444901003671,0,0.0,1.0
1997-01-24,2.0,2.0,1.875,1.938,800,1.59259868004895,1.59259868004895,1.49306126254589,1.54322812096743,1004.64732267066,0.0,1.0
1997-01-27,2.0,2.0,1.875,1.938,500,1.59259868004895,1.59259868004895,1.49306126254589,1.54322812096743,627.904576669161,0.0,1.0
1997-01-28,1.813,1.875,1.813,1.875,15400,1.44369070346437,1.49306126254589,1.44369070346437,1.49306126254589,19339.4609614102,0.0,1.0
1997-01-29,2.188,2.188,2.125,2.125,77100,1.74230295597355,1.74230295597355,1.69213609755201,1.69213609755201,96822.8857223847,0.0,1.0
1997-01-30,2.125,2.125,2.125,2.125,2000,1.69213609755201,1.69213609755201,1.69213609755201,1.69213609755201,2511.61830667664,0.0,1.0
1997-01-31,2.125,2.125,2.063,2.063,16600,1.69213609755201,1.69213609755201,1.64276553847049,1.64276553847049,20846.4319454161,0.0,1.0
1997-02-03,1.875,2.0,1.75,1.75,7100,1.49306126254589,1.59259868004895,1.39352384504283,1.39352384504283,8916.24498870209,0.0,1.0
1997-02-04,1.875,1.875,1.875,1.875,600,1.49306126254589,1.49306126254589,1.49306126254589,1.49306126254589,753.485492002993,0.0,1.0
1997-02-05,1.88,1.88,1.88,1.88,0,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,0,0.0,1.0
1997-02-06,1.88,1.88,1.88,1.88,0,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,0,0.0,1.0
1997-02-07,1.938,1.938,1.938,1.938,100,1.54322812096743,1.54322812096743,1.54322812096743,1.54322812096743,125.580915333832,0.0,1.0
1997-02-10,1.75,1.875,1.75,1.875,37600,1.39352384504283,1.49306126254589,1.39352384504283,1.49306126254589,47218.4241655209,0.0,1.0
1997-02-11,2.0,2.0,1.875,1.875,5900,1.59259868004895,1.59259868004895,1.49306126254589,1.49306126254589,7409.2740046961,0.0,1.0
1997-02-12,1.875,1.875,1.875,1.875,300,1.49306126254589,1.49306126254589,1.49306126254589,1.49306126254589,376.742746001497,0.0,1.0
1997-02-13,1.875,1.875,1.875,1.875,3200,1.49306126254589,1.49306126254589,1.49306126254589,1.49306126254589,4018.58929068263,0.0,1.0
1997-02-14,1.88,1.88,1.88,1.88,0,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,0,0.0,1.0
1997-02-18,2.0,2.0,2.0,2.0,100,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,125.580915333832,0.0,1.0
1997-02-19,2.0,2.0,2.0,2.0,0,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,0,0.0,1.0
1997-02-20,1.875,1.875,1.875,1.875,1000,1.49306126254589,1.49306126254589,1.49306126254589,1.49306126254589,1255.80915333832,0.0,1.0
1997-02-21,1.875,1.875,1.875,1.875,100,1.49306126254589,1.49306126254589,1.49306126254589,1.49306126254589,125.580915333832,0.0,1.0
1997-02-24,1.88,1.88,1.88,1.88,0,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,0,0.0,1.0
1997-02-25,2.0,2.0,2.0,2.0,300,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,376.742746001496,0.0,1.0
1997-02-26,1.875,1.875,1.875,1.875,1100,1.49306126254589,1.49306126254589,1.49306126254589,1.49306126254589,1381.39006867215,0.0,1.0
1997-02-27,1.875,1.875,1.875,1.875,16200,1.49306126254589,1.49306126254589,1.49306126254589,1.49306126254589,20344.1082840808,0.0,1.0
1997-02-28,1.88,1.88,1.88,1.88,0,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,0,0.0,1.0
1997-03-03,1.938,1.938,1.938,1.938,1000,1.54322812096743,1.54322812096743,1.54322812096743,1.54322812096743,1255.80915333832,0.0,1.0
1997-03-04,1.94,1.94,1.94,1.94,0,1.54482071964748,1.54482071964748,1.54482071964748,1.54482071964748,0,0.0,1.0
1997-03-05,1.94,1.94,1.94,1.94,0,1.54482071964748,1.54482071964748,1.54482071964748,1.54482071964748,0,0.0,1.0
1997-03-06,1.75,1.813,1.75,1.75,7000,1.39352384504283,1.44369070346437,1.39352384504283,1.39352384504283,8790.66407336826,0.0,1.0
1997-03-07,1.813,1.813,1.813,1.813,200,1.44369070346437,1.44369070346437,1.44369070346437,1.44369070346437,251.161830667665,0.0,1.0
1997-03-10,1.81,1.81,1.81,1.81,0,1.4413018054443,1.4413018054443,1.4413018054443,1.4413018054443,0,0.0,1.0
1997-03-11,1.81,1.81,1.81,1.81,0,1.4413018054443,1.4413018054443,1.4413018054443,1.4413018054443,0,0.0,1.0
1997-03-12,1.81,1.81,1.81,1.81,0,1.4413018054443,1.4413018054443,1.4413018054443,1.4413018054443,0,0.0,1.0
1997-03-13,1.81,1.81,1.81,1.81,0,1.4413018054443,1.4413018054443,1.4413018054443,1.4413018054443,0,0.0,1.0
1997-03-14,1.875,1.875,1.75,1.75,2200,1.49306126254589,1.49306126254589,1.39352384504283,1.39352384504283,2762.78013734431,0.0,1.0
1997-03-17,1.75,1.875,1.75,1.875,800,1.39352384504283,1.49306126254589,1.39352384504283,1.49306126254589,1004.64732267066,0.0,1.0
1997-03-18,1.75,1.75,1.75,1.75,0,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,0,0.0,1.0
1997-03-19,1.75,1.75,1.75,1.75,0,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,0,0.0,1.0
1997-03-20,1.75,1.75,1.75,1.75,0,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,0,0.0,1.0
1997-03-21,1.438,1.5,1.438,1.5,1000,1.14507845095519,1.19444901003671,1.14507845095519,1.19444901003671,1255.80915333833,0.0,1.0
1997-03-24,1.438,1.438,1.438,1.438,100,1.14507845095519,1.14507845095519,1.14507845095519,1.14507845095519,125.580915333833,0.0,1.0
1997-03-25,1.5,1.5,1.5,1.5,600,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,753.485492002994,0.0,1.0
1997-03-26,1.375,1.375,1.375,1.375,400,1.09491159253365,1.09491159253365,1.09491159253365,1.09491159253365,502.32366133533,0.0,1.0
1997-03-27,1.5,1.5,1.375,1.375,2000,1.19444901003671,1.19444901003671,1.09491159253365,1.09491159253365,2511.61830667665,0.0,1.0
1997-03-31,1.375,1.375,1.375,1.375,100,1.09491159253365,1.09491159253365,1.09491159253365,1.09491159253365,125.580915333833,0.0,1.0
1997-04-01,1.375,1.375,1.375,1.375,0,1.09491159253365,1.09491159253365,1.09491159253365,1.09491159253365,0,0.0,1.0
1997-04-02,1.375,1.375,1.375,1.375,10000,1.09491159253365,1.09491159253365,1.09491159253365,1.09491159253365,12558.0915333833,0.0,1.0
1997-04-03,1.375,1.375,1.375,1.375,1500,1.09491159253365,1.09491159253365,1.09491159253365,1.09491159253365,1883.71373000749,0.0,1.0
1997-04-04,1.188,1.313,1.188,1.25,1600,0.946003615949075,1.04554103345213,0.946003615949075,0.995374175030593,2009.29464534132,0.0,1.0
1997-04-07,1.0,1.125,1.0,1.125,4000,0.796299340024474,0.895836757527533,0.796299340024474,0.895836757527533,5023.23661335329,0.0,1.0
1997-04-08,1.0,1.125,1.0,1.0,11400,0.796299340024474,0.895836757527533,0.796299340024474,0.796299340024474,14316.2243480569,0.0,1.0
1997-04-09,1.0,1.0,0.875,1.0,4500,0.796299340024474,0.796299340024474,0.696761922521415,0.796299340024474,5651.14119002245,0.0,1.0
1997-04-10,0.9375,1.125,0.9375,0.9375,8000,0.746530631272944,0.895836757527533,0.746530631272944,0.746530631272944,10046.4732267066,0.0,1.0
1997-04-11,0.9375,1.063,0.9375,0.9375,1100,0.746530631272944,0.846466198446016,0.746530631272944,0.746530631272944,1381.39006867216,0.0,1.0
1997-04-14,1.125,1.125,1.0,1.0,3600,0.895836757527533,0.895836757527533,0.796299340024474,0.796299340024474,4520.91295201796,0.0,1.0
1997-04-15,1.12,1.12,1.12,1.12,0,0.891855260827411,0.891855260827411,0.891855260827411,0.891855260827411,0,0.0,1.0
1997-04-16,1.12,1.12,1.12,1.12,0,0.891855260827411,0.891855260827411,0.891855260827411,0.891855260827411,0,0.0,1.0
1997-04-17,1.0,1.125,1.0,1.0,1700,0.796299340024474,0.895836757527533,0.796299340024474,0.796299340024474,2134.87556067515,0.0,1.0
1997-04-18,1.0,1.0,1.0,1.0,0,0.796299340024474,0.796299340024474,0.796299340024474,0.796299340024474,0,0.0,1.0
1997-04-21,0.875,0.875,0.875,0.875,200,0.696761922521415,0.696761922521415,0.696761922521415,0.696761922521415,251.161830667664,0.0,1.0
1997-04-22,0.88,0.88,0.88,0.88,0,0.700743419221537,0.700743419221537,0.700743419221537,0.700743419221537,0,0.0,1.0
1997-04-23,0.875,0.875,0.875,0.875,600,0.696761922521415,0.696761922521415,0.696761922521415,0.696761922521415,753.485492002994,0.0,1.0
1997-04-24,0.88,0.88,0.88,0.88,0,0.700743419221537,0.700743419221537,0.700743419221537,0.700743419221537,0,0.0,1.0
1997-04-25,0.88,0.88,0.88,0.88,0,0.700743419221537,0.700743419221537,0.700743419221537,0.700743419221537,0,0.0,1.0
1997-04-28,0.75,0.875,0.75,0.8125,15900,0.597224505018356,0.696761922521415,0.597224505018356,0.646993213769885,19967.3655380793,0.0,1.0
1997-04-29,0.875,0.875,0.875,0.875,5000,0.696761922521415,0.696761922521415,0.696761922521415,0.696761922521415,6279.04576669161,0.0,1.0
1997-04-30,0.875,1.0,0.875,0.875,6500,0.696761922521415,0.796299340024474,0.696761922521415,0.696761922521415,8162.7594966991,0.0,1.0
1997-05-01,0.875,0.875,0.875,0.875,2900,0.696761922521415,0.696761922521415,0.696761922521415,0.696761922521415,3641.84654468114,0.0,1.0
1997-05-02,0.875,0.875,0.875,0.875,3400,0.696761922521415,0.696761922521415,0.696761922521415,0.696761922521415,4269.7511213503,0.0,1.0
1997-05-05,0.75,0.75,0.75,0.75,15000,0.597224505018356,0.597224505018356,0.597224505018356,0.597224505018356,18837.1373000748,0.0,1.0
1997-05-06,0.75,0.75,0.625,0.75,17200,0.597224505018356,0.597224505018356,0.497687087515296,0.597224505018356,21599.9174374191,0.0,1.0
1997-05-07,0.75,0.75,0.75,0.75,1000,0.597224505018356,0.597224505018356,0.597224505018356,0.597224505018356,1255.80915333832,0.0,1.0
1997-05-08,0.75,0.75,0.75,0.75,5000,0.597224505018356,0.597224505018356,0.597224505018356,0.597224505018356,6279.04576669161,0.0,1.0
1997-05-09,0.875,0.875,0.875,0.875,200,0.696761922521415,0.696761922521415,0.696761922521415,0.696761922521415,251.161830667664,0.0,1.0
1997-05-12,0.8125,0.8125,0.8125,0.8125,1000,0.646993213769885,0.646993213769885,0.646993213769885,0.646993213769885,1255.80915333832,0.0,1.0
1997-05-13,0.75,0.75,0.75,0.75,100,0.597224505018356,0.597224505018356,0.597224505018356,0.597224505018356,125.580915333832,0.0,1.0
1997-05-14,0.75,0.875,0.75,0.8125,21300,0.597224505018356,0.696761922521415,0.597224505018356,0.646993213769885,26748.7349661063,0.0,1.0
1997-05-15,0.75,0.8125,0.75,0.75,11400,0.597224505018356,0.646993213769885,0.597224505018356,0.597224505018356,14316.2243480569,0.0,1.0
1997-05-16,0.75,0.75,0.75,0.75,0,0.597224505018356,0.597224505018356,0.597224505018356,0.597224505018356,0,0.0,1.0
1997-05-19,0.75,0.75,0.75,0.75,1200,0.597224505018356,0.597224505018356,0.597224505018356,0.597224505018356,1506.97098400599,0.0,1.0
1997-05-20,0.75,0.75,0.75,0.75,0,0.597224505018356,0.597224505018356,0.597224505018356,0.597224505018356,0,0.0,1.0
1997-05-21,0.75,0.75,0.75,0.75,100,0.597224505018356,0.597224505018356,0.597224505018356,0.597224505018356,125.580915333832,0.0,1.0
1997-05-22,0.875,0.875,0.875,0.875,7600,0.696761922521415,0.696761922521415,0.696761922521415,0.696761922521415,9544.14956537125,0.0,1.0
1997-05-23,0.875,0.9375,0.875,0.9375,6200,0.696761922521415,0.746530631272944,0.696761922521415,0.746530631272944,7786.0167506976,0.0,1.0
1997-05-27,0.875,0.875,0.875,0.875,1000,0.696761922521415,0.696761922521415,0.696761922521415,0.696761922521415,1255.80915333832,0.0,1.0
1997-05-28,0.88,0.88,0.88,0.88,0,0.700743419221537,0.700743419221537,0.700743419221537,0.700743419221537,0,0.0,1.0
1997-05-29,0.9375,0.9375,0.875,0.875,3500,0.746530631272944,0.746530631272944,0.696761922521415,0.696761922521415,4395.33203668413,0.0,1.0
1997-05-30,0.94,0.94,0.94,0.94,0,0.748521379623006,0.748521379623006,0.748521379623006,0.748521379623006,0,0.0,1.0
1997-06-02,0.94,0.94,0.94,0.94,0,0.748521379623006,0.748521379623006,0.748521379623006,0.748521379623006,0,0.0,1.0
1997-06-03,0.94,0.94,0.94,0.94,0,0.748521379623006,0.748521379623006,0.748521379623006,0.748521379623006,0,0.0,1.0
1997-06-04,0.94,0.94,0.94,0.94,0,0.748521379623006,0.748521379623006,0.748521379623006,0.748521379623006,0,0.0,1.0
1997-06-05,0.94,0.94,0.94,0.94,0,0.748521379623006,0.748521379623006,0.748521379623006,0.748521379623006,0,0.0,1.0
1997-06-06,0.94,0.94,0.94,0.94,0,0.748521379623006,0.748521379623006,0.748521379623006,0.748521379623006,0,0.0,1.0
1997-06-09,0.94,0.94,0.94,0.94,0,0.748521379623006,0.748521379623006,0.748521379623006,0.748521379623006,0,0.0,1.0
1997-06-10,0.9375,0.9375,0.9375,0.9375,1800,0.746530631272944,0.746530631272944,0.746530631272944,0.746530631272944,2260.45647600898,0.0,1.0
1997-06-11,1.0,1.0,1.0,1.0,10000,0.796299340024474,0.796299340024474,0.796299340024474,0.796299340024474,12558.0915333832,0.0,1.0
1997-06-12,1.0,1.0,1.0,1.0,5200,0.796299340024474,0.796299340024474,0.796299340024474,0.796299340024474,6530.20759735928,0.0,1.0
1997-06-13,1.0,1.0,1.0,1.0,0,0.796299340024474,0.796299340024474,0.796299340024474,0.796299340024474,0,0.0,1.0
1997-06-16,1.0,1.0,1.0,1.0,0,0.796299340024474,0.796299340024474,0.796299340024474,0.796299340024474,0,0.0,1.0
1997-06-17,0.875,0.875,0.875,0.875,100,0.696761922521415,0.696761922521415,0.696761922521415,0.696761922521415,125.580915333832,0.0,1.0
1997-06-18,0.88,0.88,0.88,0.88,0,0.700743419221537,0.700743419221537,0.700743419221537,0.700743419221537,0,0.0,1.0
1997-06-19,0.88,0.88,0.88,0.88,0,0.700743419221537,0.700743419221537,0.700743419221537,0.700743419221537,0,0.0,1.0
1997-06-20,0.8125,0.9375,0.8125,0.9375,4200,0.646993213769885,0.746530631272944,0.646993213769885,0.746530631272944,5274.39844402096,0.0,1.0
1997-06-23,1.625,1.6875,1.0,1.0,109900,1.29398642753977,1.3437551362913,0.796299340024474,0.796299340024474,138013.425951882,0.0,1.0
1997-06-24,1.375,1.5,1.375,1.375,16400,1.09491159253365,1.19444901003671,1.09491159253365,1.09491159253365,20595.2701147485,0.0,1.0
1997-06-25,1.313,1.375,1.313,1.375,13000,1.04554103345213,1.09491159253365,1.04554103345213,1.09491159253365,16325.5189933983,0.0,1.0
1997-06-26,1.375,1.5,1.375,1.5,7100,1.09491159253365,1.19444901003671,1.09491159253365,1.19444901003671,8916.24498870211,0.0,1.0
1997-06-27,1.438,1.438,1.313,1.438,4200,1.14507845095519,1.14507845095519,1.04554103345213,1.14507845095519,5274.39844402097,0.0,1.0
1997-06-30,1.375,1.438,1.375,1.438,6000,1.09491159253365,1.14507845095519,1.09491159253365,1.14507845095519,7534.85492002995,0.0,1.0
1997-07-01,1.25,1.313,1.25,1.313,2000,0.995374175030593,1.04554103345213,0.995374175030593,1.04554103345213,2511.61830667664,0.0,1.0
1997-07-02,1.438,1.5,1.375,1.375,6900,1.14507845095519,1.19444901003671,1.09491159253365,1.09491159253365,8665.08315803445,0.0,1.0
1997-07-03,1.313,1.313,1.313,1.313,5800,1.04554103345213,1.04554103345213,1.04554103345213,1.04554103345213,7283.6930893623,0.0,1.0
1997-07-07,1.313,1.313,1.313,1.313,2700,1.04554103345213,1.04554103345213,1.04554103345213,1.04554103345213,3390.68471401349,0.0,1.0
1997-07-08,1.25,1.25,1.25,1.25,3000,0.995374175030593,0.995374175030593,0.995374175030593,0.995374175030593,3767.42746001497,0.0,1.0
1997-07-09,1.25,1.25,1.25,1.25,0,0.995374175030593,0.995374175030593,0.995374175030593,0.995374175030593,0,0.0,1.0
1997-07-10,1.125,1.125,1.125,1.125,2200,0.895836757527533,0.895836757527533,0.895836757527533,0.895836757527533,2762.78013734431,0.0,1.0
1997-07-11,1.12,1.12,1.12,1.12,500,0.891855260827411,0.891855260827411,0.891855260827411,0.891855260827411,627.904576669161,0.0,1.0
1997-07-14,1.19,1.19,1.19,1.19,600,0.947596214629124,0.947596214629124,0.947596214629124,0.947596214629124,753.485492002994,0.0,1.0
1997-07-15,1.19,1.19,1.19,1.19,0,0.947596214629124,0.947596214629124,0.947596214629124,0.947596214629124,0,0.0,1.0
1997-07-16,1.19,1.19,1.19,1.19,0,0.947596214629124,0.947596214629124,0.947596214629124,0.947596214629124,0,0.0,1.0
1997-07-17,1.19,1.19,1.19,1.19,0,0.947596214629124,0.947596214629124,0.947596214629124,0.947596214629124,0,0.0,1.0
1997-07-18,1.19,1.19,1.19,1.19,0,0.947596214629124,0.947596214629124,0.947596214629124,0.947596214629124,0,0.0,1.0
1997-07-21,1.063,1.063,1.063,1.063,1000,0.846466198446016,0.846466198446016,0.846466198446016,0.846466198446016,1255.80915333832,0.0,1.0
1997-07-22,1.063,1.063,1.063,1.063,3000,0.846466198446016,0.846466198446016,0.846466198446016,0.846466198446016,3767.42746001497,0.0,1.0
1997-07-23,1.0,1.0,1.0,1.0,0,0.796299340024474,0.796299340024474,0.796299340024474,0.796299340024474,0,0.0,1.0
1997-07-24,1.125,1.125,1.0,1.0,15700,0.895836757527533,0.895836757527533,0.796299340024474,0.796299340024474,19716.2037074117,0.0,1.0
1997-07-25,1.063,1.125,1.0,1.0,14500,0.846466198446016,0.895836757527533,0.796299340024474,0.796299340024474,18209.2327234057,0.0,1.0
1997-07-28,1.12,1.12,1.12,1.12,300,0.891855260827411,0.891855260827411,0.891855260827411,0.891855260827411,376.742746001497,0.0,1.0
1997-07-29,1.125,1.125,1.125,1.125,400,0.895836757527533,0.895836757527533,0.895836757527533,0.895836757527533,502.323661335329,0.0,1.0
1997-07-30,1.063,1.063,1.063,1.063,0,0.846466198446016,0.846466198446016,0.846466198446016,0.846466198446016,0,0.0,1.0
1997-07-31,1.188,1.188,1.063,1.063,13300,0.946003615949075,0.946003615949075,0.846466198446016,0.846466198446016,16702.2617393997,0.0,1.0
1997-08-01,1.25,1.25,1.25,1.25,1000,0.995374175030593,0.995374175030593,0.995374175030593,0.995374175030593,1255.80915333832,0.0,1.0
1997-08-04,1.313,1.313,1.313,1.313,2600,1.04554103345213,1.04554103345213,1.04554103345213,1.04554103345213,3265.10379867965,0.0,1.0
1997-08-05,1.375,1.375,1.188,1.375,14000,1.09491159253365,1.09491159253365,0.946003615949075,1.09491159253365,17581.3281467366,0.0,1.0
1997-08-06,1.375,1.438,1.375,1.438,1300,1.09491159253365,1.14507845095519,1.09491159253365,1.14507845095519,1632.55189933982,0.0,1.0
1997-08-07,1.5,1.5,1.5,1.5,800,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,1004.64732267066,0.0,1.0
1997-08-08,1.5,1.5,1.5,1.5,0,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,0,0.0,1.0
1997-08-11,1.375,1.438,1.375,1.438,7200,1.09491159253365,1.14507845095519,1.09491159253365,1.14507845095519,9041.82590403594,0.0,1.0
1997-08-12,1.75,1.75,1.5,1.5,32500,1.39352384504283,1.39352384504283,1.19444901003671,1.19444901003671,40813.7974834955,0.0,1.0
1997-08-13,1.75,1.938,1.703,1.875,33300,1.39352384504283,1.54322812096743,1.35609777606168,1.49306126254589,41818.4448061661,0.0,1.0
1997-08-14,1.75,1.813,1.75,1.813,1500,1.39352384504283,1.44369070346437,1.39352384504283,1.44369070346437,1883.71373000748,0.0,1.0
1997-08-15,1.75,1.875,1.75,1.875,2500,1.39352384504283,1.49306126254589,1.39352384504283,1.49306126254589,3139.52288334581,0.0,1.0
1997-08-18,1.75,1.875,1.625,1.625,20300,1.39352384504283,1.49306126254589,1.29398642753977,1.29398642753977,25492.9258127679,0.0,1.0
1997-08-19,1.813,1.875,1.75,1.813,33000,1.44369070346437,1.49306126254589,1.39352384504283,1.44369070346437,41441.7020601647,0.0,1.0
1997-08-20,1.75,1.813,1.75,1.75,7600,1.39352384504283,1.44369070346437,1.39352384504283,1.39352384504283,9544.14956537125,0.0,1.0
1997-08-21,1.875,1.875,1.875,1.875,6500,1.49306126254589,1.49306126254589,1.49306126254589,1.49306126254589,8162.75949669909,0.0,1.0
1997-08-22,1.75,1.875,1.75,1.75,18500,1.39352384504283,1.49306126254589,1.39352384504283,1.39352384504283,23232.469336759,0.0,1.0
1997-08-25,1.875,1.875,1.875,1.875,300,1.49306126254589,1.49306126254589,1.49306126254589,1.49306126254589,376.742746001497,0.0,1.0
1997-08-26,1.75,1.75,1.625,1.75,3800,1.39352384504283,1.39352384504283,1.29398642753977,1.39352384504283,4772.07478268562,0.0,1.0
1997-08-27,1.75,1.75,1.625,1.625,3800,1.39352384504283,1.39352384504283,1.29398642753977,1.29398642753977,4772.07478268562,0.0,1.0
1997-08-28,1.75,1.75,1.75,1.75,0,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,0,0.0,1.0
1997-08-29,1.625,1.625,1.625,1.625,4300,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,5399.97935935479,0.0,1.0
1997-09-02,1.625,1.625,1.625,1.625,1000,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,1255.80915333832,0.0,1.0
1997-09-03,1.75,1.75,1.75,1.75,2200,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,2762.78013734431,0.0,1.0
1997-09-04,1.813,1.813,1.813,1.813,16000,1.44369070346437,1.44369070346437,1.44369070346437,1.44369070346437,20092.9464534132,0.0,1.0
1997-09-05,1.813,1.813,1.813,1.813,10300,1.44369070346437,1.44369070346437,1.44369070346437,1.44369070346437,12934.8342793847,0.0,1.0
1997-09-08,1.75,1.75,1.75,1.75,5600,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,7032.53125869461,0.0,1.0
1997-09-09,1.75,1.75,1.75,1.75,0,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,0,0.0,1.0
1997-09-10,1.625,1.875,1.5,1.5,13000,1.29398642753977,1.49306126254589,1.19444901003671,1.19444901003671,16325.5189933982,0.0,1.0
1997-09-11,1.625,1.688,1.625,1.625,1000,1.29398642753977,1.34415328596131,1.29398642753977,1.29398642753977,1255.80915333832,0.0,1.0
1997-09-12,1.688,1.688,1.688,1.688,5000,1.34415328596131,1.34415328596131,1.34415328596131,1.34415328596131,6279.04576669162,0.0,1.0
1997-09-15,1.75,1.75,1.625,1.625,11000,1.39352384504283,1.39352384504283,1.29398642753977,1.29398642753977,13813.9006867215,0.0,1.0
1997-09-16,1.625,1.625,1.625,1.625,4800,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,6027.88393602395,0.0,1.0
1997-09-17,1.75,1.75,1.75,1.75,100,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,125.580915333832,0.0,1.0
1997-09-18,1.625,1.75,1.625,1.625,11400,1.29398642753977,1.39352384504283,1.29398642753977,1.29398642753977,14316.2243480569,0.0,1.0
1997-09-19,1.75,1.813,1.75,1.813,3400,1.39352384504283,1.44369070346437,1.39352384504283,1.44369070346437,4269.7511213503,0.0,1.0
1997-09-22,1.75,1.813,1.688,1.75,500,1.39352384504283,1.44369070346437,1.34415328596131,1.39352384504283,627.904576669161,0.0,1.0
1997-09-23,1.75,1.875,1.625,1.75,13200,1.39352384504283,1.49306126254589,1.29398642753977,1.39352384504283,16576.6808240659,0.0,1.0
1997-09-24,1.75,1.75,1.75,1.75,300,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,376.742746001497,0.0,1.0
1997-09-25,1.688,1.75,1.688,1.75,14000,1.34415328596131,1.39352384504283,1.34415328596131,1.39352384504283,17581.3281467365,0.0,1.0
1997-09-26,1.688,1.75,1.688,1.688,1900,1.34415328596131,1.39352384504283,1.34415328596131,1.34415328596131,2386.03739134282,0.0,1.0
1997-09-29,1.688,1.813,1.688,1.813,6500,1.34415328596131,1.44369070346437,1.34415328596131,1.44369070346437,8162.75949669911,0.0,1.0
1997-09-30,1.75,1.75,1.688,1.75,6400,1.39352384504283,1.39352384504283,1.34415328596131,1.39352384504283,8037.17858136526,0.0,1.0
1997-10-01,1.75,1.813,1.75,1.75,14100,1.39352384504283,1.44369070346437,1.39352384504283,1.39352384504283,17706.9090620703,0.0,1.0
1997-10-02,1.875,1.875,1.813,1.875,25700,1.49306126254589,1.49306126254589,1.44369070346437,1.49306126254589,32274.2952407949,0.0,1.0
1997-10-03,1.625,1.875,1.625,1.75,900,1.29398642753977,1.49306126254589,1.29398642753977,1.39352384504283,1130.22823800449,0.0,1.0
1997-10-06,1.688,1.75,1.688,1.688,800,1.34415328596131,1.39352384504283,1.34415328596131,1.34415328596131,1004.64732267066,0.0,1.0
1997-10-07,1.813,1.813,1.813,1.813,10000,1.44369070346437,1.44369070346437,1.44369070346437,1.44369070346437,12558.0915333832,0.0,1.0
1997-10-08,1.813,1.813,1.688,1.688,3500,1.44369070346437,1.44369070346437,1.34415328596131,1.34415328596131,4395.33203668413,0.0,1.0
1997-10-09,1.688,1.688,1.688,1.688,1000,1.34415328596131,1.34415328596131,1.34415328596131,1.34415328596131,1255.80915333832,0.0,1.0
1997-10-10,1.625,1.625,1.625,1.625,4000,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,5023.23661335329,0.0,1.0
1997-10-13,1.688,1.688,1.625,1.625,11000,1.34415328596131,1.34415328596131,1.29398642753977,1.29398642753977,13813.9006867216,0.0,1.0
1997-10-14,1.688,1.688,1.688,1.688,1500,1.34415328596131,1.34415328596131,1.34415328596131,1.34415328596131,1883.71373000749,0.0,1.0
1997-10-15,1.69,1.69,1.69,1.69,0,1.34574588464136,1.34574588464136,1.34574588464136,1.34574588464136,0,0.0,1.0
1997-10-16,1.625,1.625,1.625,1.625,2100,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,2637.19922201048,0.0,1.0
1997-10-17,1.688,1.688,1.688,1.688,600,1.34415328596131,1.34415328596131,1.34415328596131,1.34415328596131,753.485492002995,0.0,1.0
1997-10-20,1.75,1.75,1.75,1.75,20600,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,25869.6685587694,0.0,1.0
1997-10-21,1.688,1.75,1.625,1.625,2600,1.34415328596131,1.39352384504283,1.29398642753977,1.29398642753977,3265.10379867964,0.0,1.0
1997-10-22,1.75,1.75,1.75,1.75,24400,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,30641.7433414551,0.0,1.0
1997-10-23,2.063,2.125,1.688,1.813,101000,1.64276553847049,1.69213609755201,1.34415328596131,1.44369070346437,126836.724487171,0.0,1.0
1997-10-24,2.188,2.25,2.0,2.188,73700,1.74230295597355,1.79167351505507,1.59259868004895,1.74230295597355,92553.1346010344,0.0,1.0
1997-10-27,1.813,2.25,1.813,2.188,35800,1.44369070346437,1.79167351505507,1.44369070346437,1.74230295597355,44957.967689512,0.0,1.0
1997-10-28,1.938,2.0,1.75,1.75,63300,1.54322812096743,1.59259868004895,1.39352384504283,1.39352384504283,79492.7194063159,0.0,1.0
1997-10-29,1.875,1.875,1.813,1.875,25000,1.49306126254589,1.49306126254589,1.44369070346437,1.49306126254589,31395.228833458,0.0,1.0
1997-10-30,1.688,1.75,1.688,1.75,31400,1.34415328596131,1.39352384504283,1.34415328596131,1.39352384504283,39432.4074148234,0.0,1.0
1997-10-31,1.813,1.813,1.688,1.813,10200,1.44369070346437,1.44369070346437,1.34415328596131,1.44369070346437,12809.2533640509,0.0,1.0
1997-11-03,1.813,1.813,1.75,1.75,30500,1.44369070346437,1.44369070346437,1.39352384504283,1.39352384504283,38302.1791768189,0.0,1.0
1997-11-04,1.81,1.81,1.81,1.81,0,1.4413018054443,1.4413018054443,1.4413018054443,1.4413018054443,0,0.0,1.0
1997-11-05,1.813,1.813,1.813,1.813,2000,1.44369070346437,1.44369070346437,1.44369070346437,1.44369070346437,2511.61830667665,0.0,1.0
1997-11-06,1.813,1.813,1.813,1.813,1000,1.44369070346437,1.44369070346437,1.44369070346437,1.44369070346437,1255.80915333832,0.0,1.0
1997-11-07,1.813,1.813,1.75,1.75,4200,1.44369070346437,1.44369070346437,1.39352384504283,1.39352384504283,5274.39844402096,0.0,1.0
1997-11-10,1.875,1.875,1.813,1.813,52000,1.49306126254589,1.49306126254589,1.44369070346437,1.44369070346437,65302.0759735927,0.0,1.0
1997-11-11,1.88,1.88,1.88,1.88,0,1.49704275924601,1.49704275924601,1.49704275924601,1.49704275924601,0,0.0,1.0
1997-11-12,1.875,1.875,1.75,1.75,17800,1.49306126254589,1.49306126254589,1.39352384504283,1.39352384504283,22353.4029294221,0.0,1.0
1997-11-13,1.75,1.75,1.75,1.75,2000,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,2511.61830667664,0.0,1.0
1997-11-14,1.75,1.75,1.75,1.75,5000,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,6279.04576669161,0.0,1.0
1997-11-17,1.813,1.813,1.75,1.75,12600,1.44369070346437,1.44369070346437,1.39352384504283,1.39352384504283,15823.1953320629,0.0,1.0
1997-11-18,1.688,1.688,1.688,1.688,300,1.34415328596131,1.34415328596131,1.34415328596131,1.34415328596131,376.742746001497,0.0,1.0
1997-11-19,1.688,1.688,1.688,1.688,11200,1.34415328596131,1.34415328596131,1.34415328596131,1.34415328596131,14065.0625173892,0.0,1.0
1997-11-20,1.69,1.69,1.69,1.69,0,1.34574588464136,1.34574588464136,1.34574588464136,1.34574588464136,0,0.0,1.0
1997-11-21,1.75,1.75,1.75,1.75,7000,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,8790.66407336826,0.0,1.0
1997-11-24,1.5,1.625,1.5,1.625,10300,1.19444901003671,1.29398642753977,1.19444901003671,1.29398642753977,12934.8342793847,0.0,1.0
1997-11-25,1.5,1.5,1.5,1.5,3300,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,4144.17020601647,0.0,1.0
1997-11-26,1.438,1.5,1.438,1.5,10200,1.14507845095519,1.19444901003671,1.14507845095519,1.19444901003671,12809.2533640509,0.0,1.0
1997-11-28,1.438,1.5,1.375,1.5,1900,1.14507845095519,1.19444901003671,1.09491159253365,1.19444901003671,2386.03739134282,0.0,1.0
1997-12-01,1.625,1.625,1.5,1.5,11600,1.29398642753977,1.29398642753977,1.19444901003671,1.19444901003671,14567.3861787246,0.0,1.0
1997-12-02,1.5,1.625,1.5,1.625,5000,1.19444901003671,1.29398642753977,1.19444901003671,1.29398642753977,6279.04576669162,0.0,1.0
1997-12-03,1.5,1.5,1.5,1.5,15100,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,18962.7182154087,0.0,1.0
1997-12-04,1.625,1.625,1.625,1.625,600,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,753.485492002994,0.0,1.0
1997-12-05,1.625,1.625,1.563,1.563,1100,1.29398642753977,1.29398642753977,1.24461586845825,1.24461586845825,1381.39006867216,0.0,1.0
1997-12-08,1.625,1.625,1.625,1.625,2200,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,2762.78013734431,0.0,1.0
1997-12-09,1.563,1.625,1.563,1.625,6500,1.24461586845825,1.29398642753977,1.24461586845825,1.29398642753977,8162.75949669912,0.0,1.0
1997-12-10,1.625,1.688,1.563,1.563,2800,1.29398642753977,1.34415328596131,1.24461586845825,1.24461586845825,3516.26562934731,0.0,1.0
1997-12-11,1.5,1.563,1.5,1.5,36100,1.19444901003671,1.24461586845825,1.19444901003671,1.19444901003671,45334.7104355135,0.0,1.0
1997-12-12,1.5,1.5,1.5,1.5,0,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,0,0.0,1.0
1997-12-15,1.625,1.625,1.625,1.625,1900,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,2386.03739134281,0.0,1.0
1997-12-16,1.563,1.563,1.5,1.5,1300,1.24461586845825,1.24461586845825,1.19444901003671,1.19444901003671,1632.55189933982,0.0,1.0
1997-12-17,1.5,1.5,1.5,1.5,1000,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,1255.80915333832,0.0,1.0
1997-12-18,1.5,1.5,1.5,1.5,600,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,753.485492002994,0.0,1.0
1997-12-19,1.625,1.688,1.563,1.563,8700,1.29398642753977,1.34415328596131,1.24461586845825,1.24461586845825,10925.5396340434,0.0,1.0
1997-12-22,1.625,1.625,1.625,1.625,7000,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,8790.66407336826,0.0,1.0
1997-12-23,1.563,1.563,1.563,1.563,16000,1.24461586845825,1.24461586845825,1.24461586845825,1.24461586845825,20092.9464534132,0.0,1.0
1997-12-24,1.5,1.5,1.5,1.5,1300,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,1632.55189933982,0.0,1.0
1997-12-26,1.75,1.75,1.625,1.625,31300,1.39352384504283,1.39352384504283,1.29398642753977,1.29398642753977,39306.8264994895,0.0,1.0
1997-12-29,1.75,1.813,1.75,1.813,21900,1.39352384504283,1.44369070346437,1.39352384504283,1.44369070346437,27502.2204581093,0.0,1.0
1997-12-30,1.75,1.75,1.688,1.688,10500,1.39352384504283,1.39352384504283,1.34415328596131,1.34415328596131,13185.9961100524,0.0,1.0
1997-12-31,1.75,1.75,1.75,1.75,8700,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,10925.5396340434,0.0,1.0
1998-01-02,1.688,1.688,1.688,1.688,100,1.34415328596131,1.34415328596131,1.34415328596131,1.34415328596131,125.580915333832,0.0,1.0
1998-01-05,1.563,1.688,1.563,1.625,5900,1.24461586845825,1.34415328596131,1.24461586845825,1.29398642753977,7409.27400469612,0.0,1.0
1998-01-06,1.56,1.56,1.56,1.56,0,1.24222697043818,1.24222697043818,1.24222697043818,1.24222697043818,0,0.0,1.0
1998-01-07,1.625,1.625,1.625,1.625,400,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,502.323661335329,0.0,1.0
1998-01-08,1.563,1.563,1.563,1.563,4000,1.24461586845825,1.24461586845825,1.24461586845825,1.24461586845825,5023.2366133533,0.0,1.0
1998-01-09,1.563,1.563,1.563,1.563,3000,1.24461586845825,1.24461586845825,1.24461586845825,1.24461586845825,3767.42746001498,0.0,1.0
1998-01-12,1.375,1.375,1.313,1.313,5500,1.09491159253365,1.09491159253365,1.04554103345213,1.04554103345213,6906.95034336079,0.0,1.0
1998-01-13,1.438,1.438,1.375,1.438,5300,1.14507845095519,1.14507845095519,1.09491159253365,1.14507845095519,6655.78851269313,0.0,1.0
1998-01-14,1.44,1.44,1.44,1.44,0,1.14667104963524,1.14667104963524,1.14667104963524,1.14667104963524,0,0.0,1.0
1998-01-15,1.5,1.5,1.5,1.5,1000,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,1255.80915333832,0.0,1.0
1998-01-16,1.5,1.5,1.5,1.5,0,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,0,0.0,1.0
1998-01-20,1.5,1.5,1.5,1.5,5000,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,6279.04576669162,0.0,1.0
1998-01-21,1.5,1.5,1.5,1.5,3600,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,4520.91295201797,0.0,1.0
1998-01-22,1.563,1.563,1.563,1.563,2000,1.24461586845825,1.24461586845825,1.24461586845825,1.24461586845825,2511.61830667665,0.0,1.0
1998-01-23,1.5,1.5,1.5,1.5,6000,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,7534.85492002994,0.0,1.0
1998-01-26,1.5,1.5,1.5,1.5,0,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,0,0.0,1.0
1998-01-27,1.5,1.5,1.5,1.5,0,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,0,0.0,1.0
1998-01-28,1.5,1.5,1.5,1.5,4000,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,5023.2366133533,0.0,1.0
1998-01-29,1.5,1.5,1.5,1.5,0,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,0,0.0,1.0
1998-01-30,1.5,1.625,1.5,1.625,5100,1.19444901003671,1.29398642753977,1.19444901003671,1.29398642753977,6404.62668202545,0.0,1.0
1998-02-02,1.375,1.5,1.375,1.5,25000,1.09491159253365,1.19444901003671,1.09491159253365,1.19444901003671,31395.2288334581,0.0,1.0
1998-02-03,1.375,1.375,1.375,1.375,4700,1.09491159253365,1.09491159253365,1.09491159253365,1.09491159253365,5902.30302069013,0.0,1.0
1998-02-04,1.38,1.38,1.38,1.38,0,1.09889308923377,1.09889308923377,1.09889308923377,1.09889308923377,0,0.0,1.0
1998-02-05,1.313,1.438,1.313,1.438,6800,1.04554103345213,1.14507845095519,1.04554103345213,1.14507845095519,8539.50224270063,0.0,1.0
1998-02-06,1.438,1.438,1.438,1.438,6200,1.14507845095519,1.14507845095519,1.14507845095519,1.14507845095519,7786.01675069763,0.0,1.0
1998-02-09,1.44,1.44,1.44,1.44,0,1.14667104963524,1.14667104963524,1.14667104963524,1.14667104963524,0,0.0,1.0
1998-02-10,1.438,1.438,1.438,1.438,3100,1.14507845095519,1.14507845095519,1.14507845095519,1.14507845095519,3893.00837534881,0.0,1.0
1998-02-11,1.438,1.438,1.438,1.438,2500,1.14507845095519,1.14507845095519,1.14507845095519,1.14507845095519,3139.52288334582,0.0,1.0
1998-02-12,1.44,1.44,1.44,1.44,0,1.14667104963524,1.14667104963524,1.14667104963524,1.14667104963524,0,0.0,1.0
1998-02-13,1.438,1.438,1.438,1.438,2400,1.14507845095519,1.14507845095519,1.14507845095519,1.14507845095519,3013.94196801198,0.0,1.0
1998-02-17,1.375,1.375,1.375,1.375,22000,1.09491159253365,1.09491159253365,1.09491159253365,1.09491159253365,27627.8013734432,0.0,1.0
1998-02-18,1.38,1.38,1.38,1.38,0,1.09889308923377,1.09889308923377,1.09889308923377,1.09889308923377,0,0.0,1.0
1998-02-19,1.375,1.375,1.313,1.313,20200,1.09491159253365,1.09491159253365,1.04554103345213,1.04554103345213,25367.3448974342,0.0,1.0
1998-02-20,1.38,1.38,1.38,1.38,0,1.09889308923377,1.09889308923377,1.09889308923377,1.09889308923377,0,0.0,1.0
1998-02-23,1.563,1.563,1.438,1.438,33600,1.24461586845825,1.24461586845825,1.14507845095519,1.14507845095519,42195.1875521677,0.0,1.0
1998-02-24,1.563,1.563,1.5,1.563,9000,1.24461586845825,1.24461586845825,1.19444901003671,1.24461586845825,11302.2823800449,0.0,1.0
1998-02-25,1.5,1.5,1.5,1.5,300,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,376.742746001497,0.0,1.0
1998-02-26,1.563,1.563,1.563,1.563,500,1.24461586845825,1.24461586845825,1.24461586845825,1.24461586845825,627.904576669163,0.0,1.0
1998-02-27,1.5,1.5,1.5,1.5,6000,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,7534.85492002994,0.0,1.0
1998-03-02,1.5,1.5,1.5,1.5,3300,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,4144.17020601647,0.0,1.0
1998-03-03,1.563,1.563,1.563,1.563,7200,1.24461586845825,1.24461586845825,1.24461586845825,1.24461586845825,9041.82590403595,0.0,1.0
1998-03-04,1.5,1.563,1.5,1.5,4100,1.19444901003671,1.24461586845825,1.19444901003671,1.19444901003671,5148.81752868713,0.0,1.0
1998-03-05,1.5,1.5,1.5,1.5,8600,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,10799.9587187096,0.0,1.0
1998-03-06,1.5,1.5,1.5,1.5,0,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,0,0.0,1.0
1998-03-09,1.5,1.563,1.5,1.563,15700,1.19444901003671,1.24461586845825,1.19444901003671,1.24461586845825,19716.2037074117,0.0,1.0
1998-03-10,1.625,1.688,1.563,1.563,44300,1.29398642753977,1.34415328596131,1.24461586845825,1.24461586845825,55632.3454928877,0.0,1.0
1998-03-11,1.62,1.62,1.62,1.62,0,1.29000493083965,1.29000493083965,1.29000493083965,1.29000493083965,0,0.0,1.0
1998-03-12,1.938,2.0,1.75,2.0,183800,1.54322812096743,1.59259868004895,1.39352384504283,1.59259868004895,230817.722383584,0.0,1.0
1998-03-13,1.813,1.938,1.813,1.938,82800,1.44369070346437,1.54322812096743,1.44369070346437,1.54322812096743,103980.997896413,0.0,1.0
1998-03-16,1.75,1.75,1.75,1.75,4600,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,5776.72210535628,0.0,1.0
1998-03-17,1.625,1.75,1.625,1.75,1800,1.29398642753977,1.39352384504283,1.29398642753977,1.39352384504283,2260.45647600898,0.0,1.0
1998-03-18,1.688,1.75,1.625,1.688,13500,1.34415328596131,1.39352384504283,1.29398642753977,1.34415328596131,16953.4235700674,0.0,1.0
1998-03-19,1.625,1.625,1.625,1.625,194500,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,244254.880324304,0.0,1.0
1998-03-20,1.688,1.688,1.563,1.688,5200,1.34415328596131,1.34415328596131,1.24461586845825,1.34415328596131,6530.20759735929,0.0,1.0
1998-03-23,1.563,1.625,1.5,1.625,7600,1.24461586845825,1.29398642753977,1.19444901003671,1.29398642753977,9544.14956537128,0.0,1.0
1998-03-24,1.625,1.688,1.563,1.625,91600,1.29398642753977,1.34415328596131,1.24461586845825,1.29398642753977,115032.11844579,0.0,1.0
1998-03-25,1.5,1.625,1.5,1.625,38900,1.19444901003671,1.29398642753977,1.19444901003671,1.29398642753977,48850.9760648608,0.0,1.0
1998-03-26,1.563,1.625,1.25,1.5,106400,1.24461586845825,1.29398642753977,0.995374175030593,1.19444901003671,133618.093915198,0.0,1.0
1998-03-27,1.75,1.75,1.625,1.625,19100,1.39352384504283,1.39352384504283,1.29398642753977,1.29398642753977,23985.954828762,0.0,1.0
1998-03-30,1.688,1.75,1.688,1.75,12800,1.34415328596131,1.39352384504283,1.34415328596131,1.39352384504283,16074.3571627306,0.0,1.0
1998-03-31,1.688,1.688,1.563,1.563,2500,1.34415328596131,1.34415328596131,1.24461586845825,1.24461586845825,3139.52288334581,0.0,1.0
1998-04-01,1.75,1.813,1.75,1.75,87600,1.39352384504283,1.44369070346437,1.39352384504283,1.39352384504283,110008.881832437,0.0,1.0
1998-04-02,1.875,1.875,1.813,1.813,37100,1.49306126254589,1.49306126254589,1.44369070346437,1.44369070346437,46590.5195888517,0.0,1.0
1998-04-03,1.875,1.938,1.875,1.875,41400,1.49306126254589,1.54322812096743,1.49306126254589,1.49306126254589,51990.4989482065,0.0,1.0
1998-04-06,1.813,1.813,1.813,1.813,13400,1.44369070346437,1.44369070346437,1.44369070346437,1.44369070346437,16827.8426547335,0.0,1.0
1998-04-07,1.813,1.813,1.563,1.688,15500,1.44369070346437,1.44369070346437,1.24461586845825,1.34415328596131,19465.041876744,0.0,1.0
1998-04-08,1.813,1.813,1.625,1.813,5100,1.44369070346437,1.44369070346437,1.29398642753977,1.44369070346437,6404.62668202545,0.0,1.0
1998-04-09,1.75,1.75,1.75,1.75,2300,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,2888.36105267814,0.0,1.0
1998-04-13,1.75,1.875,1.75,1.875,24200,1.39352384504283,1.49306126254589,1.39352384504283,1.49306126254589,30390.5815107874,0.0,1.0
1998-04-14,1.875,1.875,1.875,1.875,2500,1.49306126254589,1.49306126254589,1.49306126254589,1.49306126254589,3139.5228833458,0.0,1.0
1998-04-15,1.75,1.813,1.75,1.813,7900,1.39352384504283,1.44369070346437,1.39352384504283,1.44369070346437,9920.89231137275,0.0,1.0
1998-04-16,1.69,1.69,1.69,1.69,3400,1.34574588464136,1.34574588464136,1.34574588464136,1.34574588464136,4269.7511213503,0.0,1.0
1998-04-17,1.875,1.875,1.813,1.813,10700,1.49306126254589,1.49306126254589,1.44369070346437,1.44369070346437,13437.15794072,0.0,1.0
1998-04-20,1.813,1.875,1.813,1.875,14800,1.44369070346437,1.49306126254589,1.44369070346437,1.49306126254589,18585.9754694072,0.0,1.0
1998-04-21,1.625,1.813,1.625,1.813,7900,1.29398642753977,1.44369070346437,1.29398642753977,1.44369070346437,9920.89231137275,0.0,1.0
1998-04-22,1.813,1.813,1.625,1.625,9100,1.44369070346437,1.44369070346437,1.29398642753977,1.29398642753977,11427.8632953787,0.0,1.0
1998-04-23,1.625,1.813,1.625,1.813,9200,1.29398642753977,1.44369070346437,1.29398642753977,1.44369070346437,11553.4442107126,0.0,1.0
1998-04-24,1.625,1.625,1.625,1.625,400,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,502.323661335329,0.0,1.0
1998-04-27,1.688,1.688,1.625,1.625,2300,1.34415328596131,1.34415328596131,1.29398642753977,1.29398642753977,2888.36105267815,0.0,1.0
1998-04-28,1.69,1.69,1.69,1.69,0,1.34574588464136,1.34574588464136,1.34574588464136,1.34574588464136,0,0.0,1.0
1998-04-29,1.75,1.813,1.75,1.813,4300,1.39352384504283,1.44369070346437,1.39352384504283,1.44369070346437,5399.97935935479,0.0,1.0
1998-04-30,1.688,1.688,1.688,1.688,100,1.34415328596131,1.34415328596131,1.34415328596131,1.34415328596131,125.580915333832,0.0,1.0
1998-05-01,1.75,1.75,1.75,1.75,2200,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,2762.78013734431,0.0,1.0
1998-05-04,1.813,1.813,1.75,1.75,4900,1.44369070346437,1.44369070346437,1.39352384504283,1.39352384504283,6153.46485135779,0.0,1.0
1998-05-05,1.75,1.75,1.75,1.75,300,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,376.742746001497,0.0,1.0
1998-05-06,1.813,1.813,1.75,1.75,3400,1.44369070346437,1.44369070346437,1.39352384504283,1.39352384504283,4269.7511213503,0.0,1.0
1998-05-07,1.75,1.75,1.75,1.75,6000,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,7534.85492002993,0.0,1.0
1998-05-08,1.75,1.75,1.75,1.75,0,1.39352384504283,1.39352384504283,1.39352384504283,1.39352384504283,0,0.0,1.0
1998-05-11,1.688,1.75,1.688,1.75,16500,1.34415328596131,1.39352384504283,1.34415328596131,1.39352384504283,20720.8510300824,0.0,1.0
1998-05-12,1.563,1.688,1.5,1.688,29700,1.24461586845825,1.34415328596131,1.19444901003671,1.34415328596131,37297.5318541483,0.0,1.0
1998-05-13,1.688,1.688,1.688,1.688,7700,1.34415328596131,1.34415328596131,1.34415328596131,1.34415328596131,9669.7304807051,0.0,1.0
1998-05-14,1.5,1.75,1.5,1.75,9200,1.19444901003671,1.39352384504283,1.19444901003671,1.39352384504283,11553.4442107126,0.0,1.0
1998-05-15,1.563,1.563,1.563,1.563,1100,1.24461586845825,1.24461586845825,1.24461586845825,1.24461586845825,1381.39006867216,0.0,1.0
1998-05-18,1.625,1.625,1.625,1.625,900,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,1130.22823800449,0.0,1.0
1998-05-19,1.625,1.625,1.625,1.625,3200,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,4018.58929068263,0.0,1.0
1998-05-20,1.563,1.563,1.438,1.5,9000,1.24461586845825,1.24461586845825,1.14507845095519,1.19444901003671,11302.2823800449,0.0,1.0
1998-05-21,1.563,1.563,1.563,1.563,900,1.24461586845825,1.24461586845825,1.24461586845825,1.24461586845825,1130.22823800449,0.0,1.0
1998-05-22,1.625,1.625,1.625,1.625,1100,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,1381.39006867216,0.0,1.0
1998-05-26,1.62,1.62,1.62,1.62,0,1.29000493083965,1.29000493083965,1.29000493083965,1.29000493083965,0,0.0,1.0
1998-05-27,1.62,1.62,1.62,1.62,0,1.29000493083965,1.29000493083965,1.29000493083965,1.29000493083965,0,0.0,1.0
1998-05-28,1.688,1.875,1.688,1.688,52300,1.34415328596131,1.49306126254589,1.34415328596131,1.34415328596131,65678.8187195944,0.0,1.0
1998-05-29,1.688,1.688,1.625,1.625,1200,1.34415328596131,1.34415328596131,1.29398642753977,1.29398642753977,1506.97098400599,0.0,1.0
1998-06-01,1.69,1.69,1.69,1.69,0,1.34574588464136,1.34574588464136,1.34574588464136,1.34574588464136,0,0.0,1.0
1998-06-02,1.625,1.625,1.625,1.625,1800,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,2260.45647600898,0.0,1.0
1998-06-03,1.625,1.625,1.563,1.563,600,1.29398642753977,1.29398642753977,1.24461586845825,1.24461586845825,753.485492002994,0.0,1.0
1998-06-04,1.5,1.625,1.438,1.625,2900,1.19444901003671,1.29398642753977,1.14507845095519,1.29398642753977,3641.84654468114,0.0,1.0
1998-06-05,1.375,1.438,1.375,1.438,2200,1.09491159253365,1.14507845095519,1.09491159253365,1.14507845095519,2762.78013734432,0.0,1.0
1998-06-08,1.375,1.375,1.375,1.375,200,1.09491159253365,1.09491159253365,1.09491159253365,1.09491159253365,251.161830667665,0.0,1.0
1998-06-09,1.375,1.375,1.375,1.375,500,1.09491159253365,1.09491159253365,1.09491159253365,1.09491159253365,627.904576669163,0.0,1.0
1998-06-10,1.5,1.5,1.5,1.5,5300,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,6655.78851269312,0.0,1.0
1998-06-11,1.5,1.5,1.5,1.5,0,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,0,0.0,1.0
1998-06-12,1.438,1.438,1.438,1.438,6000,1.14507845095519,1.14507845095519,1.14507845095519,1.14507845095519,7534.85492002996,0.0,1.0
1998-06-15,1.5,1.5,1.5,1.5,1200,1.19444901003671,1.19444901003671,1.19444901003671,1.19444901003671,1506.97098400599,0.0,1.0
1998-06-16,1.188,1.375,1.188,1.375,24100,0.946003615949075,1.09491159253365,0.946003615949075,1.09491159253365,30265.0005954536,0.0,1.0
1998-06-17,1.25,1.25,1.125,1.125,19800,0.995374175030593,0.995374175030593,0.895836757527533,0.895836757527533,24865.0212360988,0.0,1.0
1998-06-18,1.313,1.313,1.313,1.313,1900,1.04554103345213,1.04554103345213,1.04554103345213,1.04554103345213,2386.03739134282,0.0,1.0
1998-06-19,1.25,1.25,1.25,1.25,6600,0.995374175030593,0.995374175030593,0.995374175030593,0.995374175030593,8288.34041203293,0.0,1.0
1998-06-22,1.25,1.25,1.25,1.25,0,0.995374175030593,0.995374175030593,0.995374175030593,0.995374175030593,0,0.0,1.0
1998-06-23,1.313,1.313,1.313,1.313,300,1.04554103345213,1.04554103345213,1.04554103345213,1.04554103345213,376.742746001498,0.0,1.0
1998-06-24,1.25,1.25,1.188,1.188,7900,0.995374175030593,0.995374175030593,0.946003615949075,0.946003615949075,9920.89231137275,0.0,1.0
1998-06-25,1.313,1.313,1.313,1.313,7900,1.04554103345213,1.04554103345213,1.04554103345213,1.04554103345213,9920.89231137279,0.0,1.0
1998-06-26,1.31,1.31,1.31,1.31,0,1.04315213543206,1.04315213543206,1.04315213543206,1.04315213543206,0,0.0,1.0
1998-06-29,1.25,1.25,1.25,1.25,500,0.995374175030593,0.995374175030593,0.995374175030593,0.995374175030593,627.904576669161,0.0,1.0
1998-06-30,1.25,1.25,1.25,1.25,0,0.995374175030593,0.995374175030593,0.995374175030593,0.995374175030593,0,0.0,1.0
1998-07-01,1.188,1.188,1.188,1.188,1200,0.946003615949075,0.946003615949075,0.946003615949075,0.946003615949075,1506.97098400599,0.0,1.0
1998-07-02,1.25,1.25,1.25,1.25,4000,0.995374175030593,0.995374175030593,0.995374175030593,0.995374175030593,5023.23661335329,0.0,1.0
1998-07-06,1.25,1.25,1.25,1.25,0,0.995374175030593,0.995374175030593,0.995374175030593,0.995374175030593,0,0.0,1.0
1998-07-07,1.25,1.25,1.25,1.25,0,0.995374175030593,0.995374175030593,0.995374175030593,0.995374175030593,0,0.0,1.0
1998-07-08,1.188,1.188,1.188,1.188,7100,0.946003615949075,0.946003615949075,0.946003615949075,0.946003615949075,8916.24498870209,0.0,1.0
1998-07-09,1.188,1.188,1.188,1.188,5000,0.946003615949075,0.946003615949075,0.946003615949075,0.946003615949075,6279.04576669161,0.0,1.0
1998-07-10,1.25,1.25,1.25,1.25,2500,0.995374175030593,0.995374175030593,0.995374175030593,0.995374175030593,3139.52288334581,0.0,1.0
1998-07-13,1.25,1.25,1.25,1.25,5400,0.995374175030593,0.995374175030593,0.995374175030593,0.995374175030593,6781.36942802694,0.0,1.0
1998-07-14,1.188,1.188,1.188,1.188,2600,0.946003615949075,0.946003615949075,0.946003615949075,0.946003615949075,3265.10379867964,0.0,1.0
1998-07-15,1.188,1.188,1.188,1.188,1500,0.946003615949075,0.946003615949075,0.946003615949075,0.946003615949075,1883.71373000748,0.0,1.0
1998-07-16,1.19,1.19,1.19,1.19,0,0.947596214629124,0.947596214629124,0.947596214629124,0.947596214629124,0,0.0,1.0
1998-07-17,1.188,1.25,1.188,1.25,1200,0.946003615949075,0.995374175030593,0.946003615949075,0.995374175030593,1506.97098400599,0.0,1.0
1998-07-20,1.188,1.25,1.188,1.188,6300,0.946003615949075,0.995374175030593,0.946003615949075,0.946003615949075,7911.59766603143,0.0,1.0
1998-07-21,1.188,1.188,1.188,1.188,2000,0.946003615949075,0.946003615949075,0.946003615949075,0.946003615949075,2511.61830667665,0.0,1.0
1998-07-22,1.188,1.188,1.188,1.188,1200,0.946003615949075,0.946003615949075,0.946003615949075,0.946003615949075,1506.97098400599,0.0,1.0
1998-07-23,1.125,1.25,1.125,1.188,19800,0.895836757527533,0.995374175030593,0.895836757527533,0.946003615949075,24865.0212360988,0.0,1.0
1998-07-24,1.0,1.063,1.0,1.063,7000,0.796299340024474,0.846466198446016,0.796299340024474,0.846466198446016,8790.66407336826,0.0,1.0
1998-07-27,1.0,1.125,1.0,1.125,3600,0.796299340024474,0.895836757527533,0.796299340024474,0.895836757527533,4520.91295201796,0.0,1.0
1998-07-28,1.125,1.125,1.125,1.125,1100,0.895836757527533,0.895836757527533,0.895836757527533,0.895836757527533,1381.39006867216,0.0,1.0
1998-07-29,1.125,1.125,1.125,1.125,1800,0.895836757527533,0.895836757527533,0.895836757527533,0.895836757527533,2260.45647600898,0.0,1.0
1998-07-30,1.125,1.125,1.125,1.125,800,0.895836757527533,0.895836757527533,0.895836757527533,0.895836757527533,1004.64732267066,0.0,1.0
1998-07-31,1.125,1.125,1.125,1.125,3000,0.895836757527533,0.895836757527533,0.895836757527533,0.895836757527533,3767.42746001497,0.0,1.0
1998-08-03,1.0,1.0,1.0,1.0,6600,0.796299340024474,0.796299340024474,0.796299340024474,0.796299340024474,8288.34041203293,0.0,1.0
1998-08-04,1.063,1.063,1.063,1.063,8500,0.846466198446016,0.846466198446016,0.846466198446016,0.846466198446016,10674.3778033757,0.0,1.0
1998-08-05,1.0,1.0,1.0,1.0,8000,0.796299340024474,0.796299340024474,0.796299340024474,0.796299340024474,10046.4732267066,0.0,1.0
1998-08-06,1.0,1.0,1.0,1.0,0,0.796299340024474,0.796299340024474,0.796299340024474,0.796299340024474,0,0.0,1.0
1998-08-07,1.0,1.0,1.0,1.0,12000,0.796299340024474,0.796299340024474,0.796299340024474,0.796299340024474,15069.7098400599,0.0,1.0
1998-08-10,0.9375,0.9375,0.9375,0.9375,5000,0.746530631272944,0.746530631272944,0.746530631272944,0.746530631272944,6279.04576669162,0.0,1.0
1998-08-11,0.875,0.875,0.8125,0.8125,14400,0.696761922521415,0.696761922521415,0.646993213769885,0.646993213769885,18083.6518080718,0.0,1.0
1998-08-12,0.875,0.875,0.8125,0.8125,2400,0.696761922521415,0.696761922521415,0.646993213769885,0.646993213769885,3013.94196801197,0.0,1.0
1998-08-13,1.0,1.0,0.9375,0.9375,3700,0.796299340024474,0.796299340024474,0.746530631272944,0.746530631272944,4646.49386735179,0.0,1.0
1998-08-14,1.0,1.0,1.0,1.0,500,0.796299340024474,0.796299340024474,0.796299340024474,0.796299340024474,627.904576669161,0.0,1.0
1998-08-17,1.0,1.0,1.0,1.0,0,0.796299340024474,0.796299340024474,0.796299340024474,0.796299340024474,0,0.0,1.0
1998-08-18,0.9375,0.9375,0.9375,0.9375,2900,0.746530631272944,0.746530631272944,0.746530631272944,0.746530631272944,3641.84654468114,0.0,1.0
1998-08-19,0.94,0.94,0.94,0.94,0,0.748521379623006,0.748521379623006,0.748521379623006,0.748521379623006,0,0.0,1.0
1998-08-20,0.875,0.875,0.875,0.875,200,0.696761922521415,0.696761922521415,0.696761922521415,0.696761922521415,251.161830667664,0.0,1.0
1998-08-21,0.8125,0.8125,0.8125,0.8125,9600,0.646993213769885,0.646993213769885,0.646993213769885,0.646993213769885,12055.7678720479,0.0,1.0
1998-08-24,0.6875,0.8125,0.5625,0.5625,32400,0.547455796266826,0.646993213769885,0.447918378763767,0.447918378763767,40688.2165681617,0.0,1.0
1998-08-25,0.69,0.69,0.69,0.69,0,0.549446544616887,0.549446544616887,0.549446544616887,0.549446544616887,0,0.0,1.0
1998-08-26,0.6875,0.75,0.625,0.75,18000,0.547455796266826,0.597224505018356,0.497687087515296,0.597224505018356,22604.5647600898,0.0,1.0
1998-08-27,0.625,0.75,0.625,0.625,32000,0.497687087515296,0.597224505018356,0.497687087515296,0.497687087515296,40185.8929068264,0.0,1.0
1998-08-28,0.6875,0.6875,0.625,0.6875,15000,0.547455796266826,0.547455796266826,0.497687087515296,0.547455796266826,18837.1373000748,0.0,1.0
1998-08-31,0.69,0.69,0.69,0.69,0,0.549446544616887,0.549446544616887,0.549446544616887,0.549446544616887,0,0.0,1.0
1998-09-01,0.6875,0.6875,0.6875,0.6875,2500,0.547455796266826,0.547455796266826,0.547455796266826,0.547455796266826,3139.52288334581,0.0,1.0
1998-09-02,0.69,0.69,0.69,0.69,0,0.549446544616887,0.549446544616887,0.549446544616887,0.549446544616887,0,0.0,1.0
1998-09-03,0.75,0.75,0.75,0.75,2200,0.597224505018356,0.597224505018356,0.597224505018356,0.597224505018356,2762.78013734431,0.0,1.0
1998-09-04,0.75,0.75,0.6875,0.75,7200,0.597224505018356,0.597224505018356,0.547455796266826,0.597224505018356,9041.82590403592,0.0,1.0
1998-09-08,0.75,0.75,0.75,0.75,1400,0.597224505018356,0.597224505018356,0.597224505018356,0.597224505018356,1758.13281467365,0.0,1.0
1998-09-09,0.75,0.75,0.75,0.75,0,0.597224505018356,0.597224505018356,0.597224505018356,0.597224505018356,0,0.0,1.0
1998-09-10,0.8125,0.8125,0.8125,0.8125,1000,0.646993213769885,0.646993213769885,0.646993213769885,0.646993213769885,1255.80915333832,0.0,1.0
1998-09-11,0.9375,0.9375,0.8125,0.8125,9000,0.746530631272944,0.746530631272944,0.646993213769885,0.646993213769885,11302.2823800449,0.0,1.0
1998-09-14,0.9375,0.9375,0.9375,0.9375,2400,0.746530631272944,0.746530631272944,0.746530631272944,0.746530631272944,3013.94196801198,0.0,1.0
1998-09-15,0.94,0.94,0.94,0.94,0,0.748521379623006,0.748521379623006,0.748521379623006,0.748521379623006,0,0.0,1.0
1998-09-16,0.94,0.94,0.94,0.94,0,0.748521379623006,0.748521379623006,0.748521379623006,0.748521379623006,0,0.0,1.0
1998-09-17,0.9375,0.9375,0.9375,0.9375,600,0.746530631272944,0.746530631272944,0.746530631272944,0.746530631272944,753.485492002994,0.0,1.0
1998-09-18,0.94,0.94,0.94,0.94,0,0.748521379623006,0.748521379623006,0.748521379623006,0.748521379623006,0,0.0,1.0
1998-09-21,0.875,0.875,0.875,0.875,200,0.696761922521415,0.696761922521415,0.696761922521415,0.696761922521415,251.161830667664,0.0,1.0
1998-09-22,0.875,0.875,0.875,0.875,800,0.696761922521415,0.696761922521415,0.696761922521415,0.696761922521415,1004.64732267066,0.0,1.0
1998-09-23,0.9375,0.9375,0.9375,0.9375,900,0.746530631272944,0.746530631272944,0.746530631272944,0.746530631272944,1130.22823800449,0.0,1.0
1998-09-24,0.94,0.94,0.94,0.94,0,0.748521379623006,0.748521379623006,0.748521379623006,0.748521379623006,0,0.0,1.0
1998-09-25,1.0,1.0,1.0,1.0,4300,0.796299340024474,0.796299340024474,0.796299340024474,0.796299340024474,5399.97935935479,0.0,1.0
1998-09-28,1.0,1.0,1.0,1.0,500,0.796299340024474,0.796299340024474,0.796299340024474,0.796299340024474,627.904576669161,0.0,1.0
1998-09-29,1.0,1.0,1.0,1.0,0,0.796299340024474,0.796299340024474,0.796299340024474,0.796299340024474,0,0.0,1.0
1998-09-30,0.9375,1.0,0.9375,1.0,2500,0.746530631272944,0.796299340024474,0.746530631272944,0.796299340024474,3139.52288334581,0.0,1.0
1998-10-01,0.94,0.94,0.94,0.94,0,0.748521379623006,0.748521379623006,0.748521379623006,0.748521379623006,0,0.0,1.0
1998-10-02,1.0,1.0,1.0,1.0,2300,0.796299340024474,0.796299340024474,0.796299340024474,0.796299340024474,2888.36105267814,0.0,1.0
1998-10-05,0.9375,0.9375,0.875,0.875,4900,0.746530631272944,0.746530631272944,0.696761922521415,0.696761922521415,6153.46485135778,0.0,1.0
1998-10-06,0.94,0.94,0.94,0.94,0,0.748521379623006,0.748521379623006,0.748521379623006,0.748521379623006,0,0.0,1.0
1998-10-07,0.875,0.875,0.875,0.875,100,0.696761922521415,0.696761922521415,0.696761922521415,0.696761922521415,125.580915333832,0.0,1.0
1998-10-08,0.8125,0.875,0.8125,0.875,5400,0.646993213769885,0.696761922521415,0.646993213769885,0.696761922521415,6781.36942802695,0.0,1.0
1998-10-09,0.625,0.75,0.625,0.75,9500,0.497687087515296,0.597224505018356,0.497687087515296,0.597224505018356,11930.1869567141,0.0,1.0
1998-10-12,0.75,0.75,0.75,0.75,10000,0.597224505018356,0.597224505018356,0.597224505018356,0.597224505018356,12558.0915333832,0.0,1.0
1998-10-13,0.75,0.75,0.75,0.75,10000,0.597224505018356,0.597224505018356,0.597224505018356,0.597224505018356,12558.0915333832,0.0,1.0
1998-10-14,0.8125,0.8125,0.75,0.75,12900,0.646993213769885,0.646993213769885,0.597224505018356,0.597224505018356,16199.9380780644,0.0,1.0
1998-10-15,0.88,0.88,0.81,0.81,3300,0.700743419221537,0.700743419221537,0.645002465419824,0.645002465419824,4144.17020601647,0.0,1.0
1998-10-16,0.9375,0.9375,0.8125,0.875,15400,0.746530631272944,0.746530631272944,0.646993213769885,0.696761922521415,19339.4609614102,0.0,1.0
1998-10-19,1.0,1.0,0.875,0.875,31600,0.796299340024474,0.796299340024474,0.696761922521415,0.696761922521415,39683.569245491,0.0,1.0
1998-10-20,0.9375,1.063,0.9375,1.063,6000,0.746530631272944,0.846466198446016,0.746530631272944,0.846466198446016,7534.85492002994,0.0,1.0
1998-10-21,0.9375,0.9375,0.9375,0.9375,800,0.746530631272944,0.746530631272944,0.746530631272944,0.746530631272944,1004.64732267066,0.0,1.0
1998-10-22,0.9375,0.9375,0.875,0.875,20000,0.746530631272944,0.746530631272944,0.696761922521415,0.696761922521415,25116.1830667665,0.0,1.0
1998-10-23,1.063,1.063,1.0,1.0,2500,0.846466198446016,0.846466198446016,0.796299340024474,0.796299340024474,3139.52288334581,0.0,1.0
1998-10-26,1.06,1.06,1.06,1.06,0,0.844077300425943,0.844077300425943,0.844077300425943,0.844077300425943,0,0.0,1.0
1998-10-27,1.063,1.063,1.063,1.063,800,0.846466198446016,0.846466198446016,0.846466198446016,0.846466198446016,1004.64732267066,0.0,1.0
1998-10-28,1.188,1.25,1.063,1.063,13900,0.946003615949075,0.995374175030593,0.846466198446016,0.846466198446016,17455.7472314027,0.0,1.0
1998-10-29,1.188,1.375,1.125,1.375,4900,0.946003615949075,1.09491159253365,0.895836757527533,1.09491159253365,6153.46485135778,0.0,1.0
1998-10-30,1.19,1.19,1.19,1.19,0,0.947596214629124,0.947596214629124,0.947596214629124,0.947596214629124,0,0.0,1.0
1998-11-02,1.188,1.188,1.188,1.188,200,0.946003615949075,0.946003615949075,0.946003615949075,0.946003615949075,251.161830667665,0.0,1.0
1998-11-03,1.125,1.25,1.125,1.25,9700,0.895836757527533,0.995374175030593,0.895836757527533,0.995374175030593,12181.3487873817,0.0,1.0
1998-11-04,1.25,1.25,1.125,1.125,16000,0.995374175030593,0.995374175030593,0.895836757527533,0.895836757527533,20092.9464534132,0.0,1.0
1998-11-05,1.125,1.25,1.125,1.188,7400,0.895836757527533,0.995374175030593,0.895836757527533,0.946003615949075,9292.98773470359,0.0,1.0
1998-11-06,1.25,1.25,1.25,1.25,31000,0.995374175030593,0.995374175030593,0.995374175030593,0.995374175030593,38930.083753488,0.0,1.0
1998-11-09,1.25,1.25,1.188,1.188,8600,0.995374175030593,0.995374175030593,0.946003615949075,0.946003615949075,10799.9587187096,0.0,1.0
1998-11-10,1.25,1.25,1.25,1.25,0,0.995374175030593,0.995374175030593,0.995374175030593,0.995374175030593,0,0.0,1.0
1998-11-11,1.188,1.25,1.188,1.25,6800,0.946003615949075,0.995374175030593,0.946003615949075,0.995374175030593,8539.5022427006,0.0,1.0
1998-11-12,1.125,1.125,1.125,1.125,900,0.895836757527533,0.895836757527533,0.895836757527533,0.895836757527533,1130.22823800449,0.0,1.0
1998-11-13,1.188,1.188,1.188,1.188,300,0.946003615949075,0.946003615949075,0.946003615949075,0.946003615949075,376.742746001497,0.0,1.0
1998-11-16,1.19,1.19,1.19,1.19,0,0.947596214629124,0.947596214629124,0.947596214629124,0.947596214629124,0,0.0,1.0
1998-11-17,1.125,1.125,1.125,1.125,6400,0.895836757527533,0.895836757527533,0.895836757527533,0.895836757527533,8037.17858136527,0.0,1.0
1998-11-18,1.188,1.188,1.188,1.188,3500,0.946003615949075,0.946003615949075,0.946003615949075,0.946003615949075,4395.33203668413,0.0,1.0
1998-11-19,1.125,1.188,1.125,1.188,1900,0.895836757527533,0.946003615949075,0.895836757527533,0.946003615949075,2386.03739134281,0.0,1.0
1998-11-20,1.063,1.188,1.063,1.188,10200,0.846466198446016,0.946003615949075,0.846466198446016,0.946003615949075,12809.2533640509,0.0,1.0
1998-11-23,1.06,1.06,1.06,1.06,0,0.844077300425943,0.844077300425943,0.844077300425943,0.844077300425943,0,0.0,1.0
1998-11-24,1.0,1.063,1.0,1.063,6400,0.796299340024474,0.846466198446016,0.796299340024474,0.846466198446016,8037.17858136527,0.0,1.0
1998-11-25,1.0,1.0,1.0,1.0,0,0.796299340024474,0.796299340024474,0.796299340024474,0.796299340024474,0,0.0,1.0
1998-11-27,1.0,1.0,1.0,1.0,0,0.796299340024474,0.796299340024474,0.796299340024474,0.796299340024474,0,0.0,1.0
1998-11-30,1.0,1.0,1.0,1.0,0,0.796299340024474,0.796299340024474,0.796299340024474,0.796299340024474,0,0.0,1.0
1998-12-01,1.0,1.0,1.0,1.0,6000,0.796299340024474,0.796299340024474,0.796299340024474,0.796299340024474,7534.85492002994,0.0,1.0
1998-12-02,1.0,1.0,1.0,1.0,3500,0.796299340024474,0.796299340024474,0.796299340024474,0.796299340024474,4395.33203668413,0.0,1.0
1998-12-03,1.0,1.0,1.0,1.0,2500,0.796299340024474,0.796299340024474,0.796299340024474,0.796299340024474,3139.52288334581,0.0,1.0
1998-12-04,1.0,1.0,1.0,1.0,2500,0.796299340024474,0.796299340024474,0.796299340024474,0.796299340024474,3139.52288334581,0.0,1.0
1998-12-07,1.0,1.0,1.0,1.0,11200,0.796299340024474,0.796299340024474,0.796299340024474,0.796299340024474,14065.0625173892,0.0,1.0
1998-12-08,1.0,1.0,1.0,1.0,12000,0.796299340024474,0.796299340024474,0.796299340024474,0.796299340024474,15069.7098400599,0.0,1.0
1998-12-09,1.125,1.125,1.0,1.0,21500,0.895836757527533,0.895836757527533,0.796299340024474,0.796299340024474,26999.896796774,0.0,1.0
1998-12-10,1.188,1.188,1.125,1.125,13500,0.946003615949075,0.946003615949075,0.895836757527533,0.895836757527533,16953.4235700674,0.0,1.0
1998-12-11,1.125,1.125,1.063,1.063,14700,0.895836757527533,0.895836757527533,0.846466198446016,0.846466198446016,18460.3945540734,0.0,1.0
1998-12-14,1.0,1.125,1.0,1.125,6700,0.796299340024474,0.895836757527533,0.796299340024474,0.895836757527533,8413.92132736676,0.0,1.0
1998-12-15,1.125,1.188,1.063,1.125,34700,0.895836757527533,0.946003615949075,0.846466198446016,0.895836757527533,43576.5776208398,0.0,1.0
1998-12-16,1.188,1.188,1.125,1.188,17000,0.946003615949075,0.946003615949075,0.895836757527533,0.946003615949075,21348.7556067515,0.0,1.0
1998-12-17,1.25,1.25,1.188,1.188,6500,0.995374175030593,0.995374175030593,0.946003615949075,0.946003615949075,8162.75949669909,0.0,1.0
1998-12-18,1.188,1.25,1.188,1.25,33500,0.946003615949075,0.995374175030593,0.946003615949075,0.995374175030593,42069.6066368338,0.0,1.0
1998-12-21,1.25,1.25,1.25,1.25,46800,0.995374175030593,0.995374175030593,0.995374175030593,0.995374175030593,58771.8683762335,0.0,1.0
1998-12-22,1.188,1.25,1.188,1.25,9700,0.946003615949075,0.995374175030593,0.946003615949075,0.995374175030593,12181.3487873817,0.0,1.0
1998-12-23,1.25,1.25,1.188,1.188,17400,0.995374175030593,0.995374175030593,0.946003615949075,0.946003615949075,21851.0792680868,0.0,1.0
1998-12-24,1.25,1.25,1.188,1.188,8700,0.995374175030593,0.995374175030593,0.946003615949075,0.946003615949075,10925.5396340434,0.0,1.0
1998-12-28,1.25,1.25,1.188,1.188,8400,0.995374175030593,0.995374175030593,0.946003615949075,0.946003615949075,10548.7968880419,0.0,1.0
1998-12-29,1.188,1.25,1.125,1.25,10600,0.946003615949075,0.995374175030593,0.895836757527533,0.995374175030593,13311.5770253862,0.0,1.0
1998-12-30,1.125,1.188,1.125,1.188,28000,0.895836757527533,0.946003615949075,0.895836757527533,0.946003615949075,35162.6562934731,0.0,1.0
1998-12-31,1.188,1.188,1.125,1.125,14100,0.946003615949075,0.946003615949075,0.895836757527533,0.895836757527533,17706.9090620704,0.0,1.0
1999-01-04,1.125,1.125,1.125,1.125,400,0.895836757527533,0.895836757527533,0.895836757527533,0.895836757527533,502.323661335329,0.0,1.0
1999-01-05,1.12,1.12,1.12,1.12,0,0.891855260827411,0.891855260827411,0.891855260827411,0.891855260827411,0,0.0,1.0
1999-01-06,1.188,1.188,1.125,1.125,3300,0.946003615949075,0.946003615949075,0.895836757527533,0.895836757527533,4144.17020601647,0.0,1.0
1999-01-07,1.063,1.188,1.063,1.188,6600,0.846466198446016,0.946003615949075,0.846466198446016,0.946003615949075,8288.34041203293,0.0,1.0
1999-01-08,1.063,1.188,1.063,1.125,5700,0.846466198446016,0.946003615949075,0.846466198446016,0.895836757527533,7158.11217402844,0.0,1.0
1999-01-11,1.063,1.063,1.063,1.063,6000,0.846466198446016,0.846466198446016,0.846466198446016,0.846466198446016,7534.85492002994,0.0,1.0
1999-01-12,1.25,1.25,1.188,1.188,39500,0.995374175030593,0.995374175030593,0.946003615949075,0.946003615949075,49604.4615568637,0.0,1.0
1999-01-13,1.188,1.188,1.125,1.125,6100,0.946003615949075,0.946003615949075,0.895836757527533,0.895836757527533,7660.43583536377,0.0,1.0
1999-01-14,1.188,1.188,1.125,1.188,10700,0.946003615949075,0.946003615949075,0.895836757527533,0.946003615949075,13437.1579407201,0.0,1.0
1999-01-15,1.125,1.188,1.125,1.188,1600,0.895836757527533,0.946003615949075,0.895836757527533,0.946003615949075,2009.29464534132,0.0,1.0
1999-01-19,1.188,1.25,1.188,1.25,20600,0.946003615949075,0.995374175030593,0.946003615949075,0.995374175030593,25869.6685587695,0.0,1.0
1999-01-20,1.063,1.063,1.063,1.063,10000,0.846466198446016,0.846466198446016,0.846466198446016,0.846466198446016,12558.0915333832,0.0,1.0
1999-01-21,1.125,1.125,1.125,1.125,2200,0.895836757527533,0.895836757527533,0.895836757527533,0.895836757527533,2762.78013734431,0.0,1.0
1999-01-22,1.063,1.063,1.063,1.063,400,0.846466198446016,0.846466198446016,0.846466198446016,0.846466198446016,502.323661335329,0.0,1.0
1999-01-25,1.063,1.125,1.063,1.125,7700,0.846466198446016,0.895836757527533,0.846466198446016,0.895836757527533,9669.73048070508,0.0,1.0
1999-01-26,1.063,1.063,1.063,1.063,800,0.846466198446016,0.846466198446016,0.846466198446016,0.846466198446016,1004.64732267066,0.0,1.0
1999-01-27,1.063,1.063,1.063,1.063,800,0.846466198446016,0.846466198446016,0.846466198446016,0.846466198446016,1004.64732267066,0.0,1.0
1999-01-28,1.125,1.125,1.125,1.125,4500,0.895836757527533,0.895836757527533,0.895836757527533,0.895836757527533,5651.14119002245,0.0,1.0
1999-01-29,1.125,1.125,1.125,1.125,14300,0.895836757527533,0.895836757527533,0.895836757527533,0.895836757527533,17958.070892738,0.0,1.0
1999-02-01,1.125,1.125,1.125,1.125,3400,0.895836757527533,0.895836757527533,0.895836757527533,0.895836757527533,4269.7511213503,0.0,1.0
1999-02-02,1.125,1.125,1.125,1.125,48000,0.895836757527533,0.895836757527533,0.895836757527533,0.895836757527533,60278.8393602395,0.0,1.0
1999-02-03,1.188,1.188,1.125,1.125,1900,0.946003615949075,0.946003615949075,0.895836757527533,0.895836757527533,2386.03739134281,0.0,1.0
1999-02-04,1.063,1.125,1.063,1.125,12700,0.846466198446016,0.895836757527533,0.846466198446016,0.895836757527533,15948.7762473967,0.0,1.0
1999-02-05,1.125,1.125,1.125,1.125,5600,0.895836757527533,0.895836757527533,0.895836757527533,0.895836757527533,7032.53125869461,0.0,1.0
1999-02-08,1.125,1.188,1.063,1.188,24300,0.895836757527533,0.946003615949075,0.846466198446016,0.946003615949075,30516.1624261213,0.0,1.0
1999-02-09,1.063,1.063,1.063,1.063,2300,0.846466198446016,0.846466198446016,0.846466198446016,0.846466198446016,2888.36105267814,0.0,1.0
1999-02-10,1.125,1.125,1.063,1.063,4100,0.895836757527533,0.895836757527533,0.846466198446016,0.846466198446016,5148.81752868713,0.0,1.0
1999-02-11,1.188,1.188,1.125,1.125,11700,0.946003615949075,0.946003615949075,0.895836757527533,0.895836757527533,14692.9670940584,0.0,1.0
1999-02-12,1.063,1.063,1.063,1.063,26000,0.846466198446016,0.846466198446016,0.846466198446016,0.846466198446016,32651.0379867964,0.0,1.0
1999-02-16,1.063,1.125,1.063,1.125,11000,0.846466198446016,0.895836757527533,0.846466198446016,0.895836757527533,13813.9006867215,0.0,1.0
1999-02-17,1.063,1.063,1.063,1.063,6000,0.846466198446016,0.846466198446016,0.846466198446016,0.846466198446016,7534.85492002994,0.0,1.0
1999-02-18,1.06,1.06,1.06,1.06,0,0.844077300425943,0.844077300425943,0.844077300425943,0.844077300425943,0,0.0,1.0
1999-02-19,1.125,1.125,1.063,1.063,3900,0.895836757527533,0.895836757527533,0.846466198446016,0.846466198446016,4897.65569801946,0.0,1.0
1999-02-22,1.12,1.12,1.12,1.12,0,0.891855260827411,0.891855260827411,0.891855260827411,0.891855260827411,0,0.0,1.0
1999-02-23,1.063,1.125,1.063,1.125,7200,0.846466198446016,0.895836757527533,0.846466198446016,0.895836757527533,9041.82590403592,0.0,1.0
1999-02-24,1.063,1.125,1.0,1.125,900,0.846466198446016,0.895836757527533,0.796299340024474,0.895836757527533,1130.22823800449,0.0,1.0
1999-02-25,1.0,1.188,1.0,1.188,8900,0.796299340024474,0.946003615949075,0.796299340024474,0.946003615949075,11176.7014647111,0.0,1.0
1999-02-26,1.0,1.0,0.9375,1.0,17300,0.796299340024474,0.796299340024474,0.746530631272944,0.796299340024474,21725.498352753,0.0,1.0
1999-03-01,1.0,1.0,1.0,1.0,2000,0.796299340024474,0.796299340024474,0.796299340024474,0.796299340024474,2511.61830667665,0.0,1.0
1999-03-02,1.0,1.0,1.0,1.0,0,0.796299340024474,0.796299340024474,0.796299340024474,0.796299340024474,0,0.0,1.0
1999-03-03,1.125,1.125,1.125,1.125,6000,0.895836757527533,0.895836757527533,0.895836757527533,0.895836757527533,7534.85492002994,0.0,1.0
1999-03-04,1.0,1.125,1.0,1.125,1900,0.796299340024474,0.895836757527533,0.796299340024474,0.895836757527533,2386.03739134281,0.0,1.0
1999-03-05,1.0,1.0,1.0,1.0,1200,0.796299340024474,0.796299340024474,0.796299340024474,0.796299340024474,1506.97098400599,0.0,1.0
1999-03-08,1.0,1.063,1.0,1.063,4600,0.796299340024474,0.846466198446016,0.796299340024474,0.846466198446016,5776.72210535629,0.0,1.0
1999-03-09,0.9375,1.125,0.9375,1.063,11400,0.746530631272944,0.895836757527533,0.746530631272944,0.846466198446016,14316.2243480569,0.0,1.0
1999-03-10,1.125,1.125,1.063,1.063,16400,0.895836757527533,0.895836757527533,0.846466198446016,0.846466198446016,20595.2701147485,0.0,1.0
1999-03-11,1.125,1.188,1.125,1.125,7600,0.895836757527533,0.946003615949075,0.895836757527533,0.895836757527533,9544.14956537126,0.0,1.0
1999-03-12,1.12,1.12,1.12,1.12,0,0.891855260827411,0.891855260827411,0.891855260827411,0.891855260827411,0,0.0,1.0
1999-03-15,1.125,1.125,1.063,1.125,6300,0.895836757527533,0.895836757527533,0.846466198446016,0.895836757527533,7911.59766603144,0.0,1.0
1999-03-16,1.125,1.125,1.125,1.125,300,0.895836757527533,0.895836757527533,0.895836757527533,0.895836757527533,376.742746001497,0.0,1.0
1999-03-17,1.125,1.125,1.125,1.125,6800,0.895836757527533,0.895836757527533,0.895836757527533,0.895836757527533,8539.5022427006,0.0,1.0
1999-03-18,1.188,1.188,1.063,1.188,13400,0.946003615949075,0.946003615949075,0.846466198446016,0.946003615949075,16827.8426547335,0.0,1.0
1999-03-19,1.188,1.25,1.188,1.188,27000,0.946003615949075,0.995374175030593,0.946003615949075,0.946003615949075,33906.8471401347,0.0,1.0
1999-03-22,1.25,1.25,1.25,1.25,1300,0.995374175030593,0.995374175030593,0.995374175030593,0.995374175030593,1632.55189933982,0.0,1.0
1999-03-23,1.25,1.25,1.25,1.25,12500,0.995374175030593,0.995374175030593,0.995374175030593,0.995374175030593,15697.614416729,0.0,1.0
1999-03-24,1.25,1.313,1.25,1.25,64000,0.995374175030593,1.04554103345213,0.995374175030593,0.995374175030593,80371.7858136526,0.0,1.0
1999-03-25,1.438,1.438,1.25,1.25,81200,1.14507845095519,1.14507845095519,0.995374175030593,0.995374175030593,101971.703251072,0.0,1.0
1999-03-26,1.5,1.563,1.375,1.375,93900,1.19444901003671,1.24461586845825,1.09491159253365,1.09491159253365,117920.479498469,0.0,1.0
1999-03-29,1.688,1.688,1.5,1.625,6000,1.34415328596131,1.34415328596131,1.19444901003671,1.29398642753977,7534.85492002995,0.0,1.0
1999-03-30,1.5,1.625,1.5,1.625,19600,1.19444901003671,1.29398642753977,1.19444901003671,1.29398642753977,24613.8594054312,0.0,1.0
1999-03-31,1.5,1.625,1.5,1.625,7800,1.19444901003671,1.29398642753977,1.19444901003671,1.29398642753977,9795.31139603893,0.0,1.0
1999-04-01,1.5,1.625,1.5,1.625,6800,1.19444901003671,1.29398642753977,1.19444901003671,1.29398642753977,8539.5022427006,0.0,1.0
1999-04-05,1.625,1.625,1.625,1.625,3200,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,4018.58929068263,0.0,1.0
1999-04-06,1.5,1.5,1.375,1.5,14600,1.19444901003671,1.19444901003671,1.09491159253365,1.19444901003671,18334.8136387395,0.0,1.0
1999-04-07,1.5,1.5,1.375,1.375,32200,1.19444901003671,1.19444901003671,1.09491159253365,1.09491159253365,40437.054737494,0.0,1.0
1999-04-08,1.563,1.563,1.563,1.563,5600,1.24461586845825,1.24461586845825,1.24461586845825,1.24461586845825,7032.53125869462,0.0,1.0
1999-04-09,1.625,1.625,1.563,1.563,14500,1.29398642753977,1.29398642753977,1.24461586845825,1.24461586845825,18209.2327234057,0.0,1.0
1999-04-12,1.625,1.625,1.625,1.625,400,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,502.323661335329,0.0,1.0
1999-04-13,1.563,1.625,1.563,1.563,8500,1.24461586845825,1.29398642753977,1.24461586845825,1.24461586845825,10674.3778033758,0.0,1.0
1999-04-14,1.625,1.688,1.625,1.688,13500,1.29398642753977,1.34415328596131,1.29398642753977,1.34415328596131,16953.4235700674,0.0,1.0
1999-04-15,1.563,1.625,1.563,1.625,7700,1.24461586845825,1.29398642753977,1.24461586845825,1.29398642753977,9669.73048070511,0.0,1.0
1999-04-16,1.625,1.625,1.563,1.563,300,1.29398642753977,1.29398642753977,1.24461586845825,1.24461586845825,376.742746001497,0.0,1.0
1999-04-19,1.563,1.625,1.563,1.625,11700,1.24461586845825,1.29398642753977,1.24461586845825,1.29398642753977,14692.9670940584,0.0,1.0
1999-04-20,1.563,1.625,1.563,1.563,63900,1.24461586845825,1.29398642753977,1.24461586845825,1.24461586845825,80246.204898319,0.0,1.0
1999-04-21,1.563,1.563,1.563,1.563,11800,1.24461586845825,1.24461586845825,1.24461586845825,1.24461586845825,14818.5480093922,0.0,1.0
1999-04-22,1.5,1.625,1.375,1.625,12300,1.19444901003671,1.29398642753977,1.09491159253365,1.29398642753977,15446.4525860614,0.0,1.0
1999-04-23,1.563,1.563,1.563,1.563,2500,1.24461586845825,1.24461586845825,1.24461586845825,1.24461586845825,3139.52288334581,0.0,1.0
1999-04-26,1.5,1.563,1.438,1.5,5800,1.19444901003671,1.24461586845825,1.14507845095519,1.19444901003671,7283.69308936228,0.0,1.0
1999-04-27,1.563,1.563,1.5,1.5,500,1.24461586845825,1.24461586845825,1.19444901003671,1.19444901003671,627.904576669163,0.0,1.0
1999-04-28,1.625,1.625,1.625,1.625,700,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,879.066407336826,0.0,1.0
1999-04-29,1.625,1.625,1.563,1.563,21100,1.29398642753977,1.29398642753977,1.24461586845825,1.24461586845825,26497.5731354386,0.0,1.0
1999-04-30,1.625,1.625,1.625,1.625,4700,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,5902.30302069012,0.0,1.0
1999-05-03,1.625,1.625,1.625,1.625,600,1.29398642753977,1.29398642753977,1.29398642753977,1.29398642753977,753.485492002994,0.0,1.0
1999-05-04,1.813,1.875,1.625,1.625,22300,1.44369070346437,1.49306126254589,1.29398642753977,1.29398642753977,28004.5441194446,0.0,1.0
1999-05-05,1.813,1.875,1.625,1.813,4800,1.44369070346437,1.49306126254589,1.29398642753977,1.44369070346437,6027.88393602396,0.0,1.0
1999-05-06,1.938,1.938,1.813,1.875,27200,1.54322812096743,1.54322812096743,1.44369070346437,1.49306126254589,34158.0089708024,0.0,1.0
1999-05-07,2.188,2.25,1.813,1.813,144200,1.74230295597355,1.79167351505507,1.44369070346437,1.44369070346437,181087.679911386,0.0,1.0
1999-05-10,2.5,3.0,2.125,2.25,238500,1.99074835006119,2.38889802007342,1.69213609755201,1.79167351505507,299510.483071189,0.0,1.0
1999-05-11,2.875,2.938,2.625,2.625,84300,2.28936060257036,2.33952746099191,2.09028576756424,2.09028576756424,105864.711626421,0.0,1.0
1999-05-12,2.813,2.875,2.688,2.875,61600,2.23999004348885,2.28936060257036,2.14045262598579,2.28936060257036,77357.8438456405,0.0,1.0
1999-05-13,2.313,2.813,2.25,2.813,46100,1.84184037347661,2.23999004348885,1.79167351505507,2.23999004348885,57892.8019688966,0.0,1.0
1999-05-14,2.5,2.625,2.188,2.188,37700,1.99074835006119,2.09028576756424,1.74230295597355,1.74230295597355,47344.0050808547,0.0,1.0
1999-05-17,2.813,2.813,2.688,2.75,29600,2.23999004348885,2.23999004348885,2.14045262598579,2.1898231850673,37171.9509388143,0.0,1.0
1999-05-18,2.875,3.0,2.813,2.938,26500,2.28936060257036,2.38889802007342,2.23999004348885,2.33952746099191,33278.9425634656,0.0,1.0
1999-05-19,2.938,3.0,2.875,2.938,39700,2.33952746099191,2.38889802007342,2.28936060257036,2.33952746099191,49855.6233875313,0.0,1.0
1999-05-20,2.938,3.0,2.875,2.938,28900,2.33952746099191,2.38889802007342,2.28936060257036,2.33952746099191,36292.8845314775,0.0,1.0
1999-05-21,3.0,3.125,2.938,3.0,41500,2.38889802007342,2.48843543757648,2.33952746099191,2.38889802007342,52116.0798635404,0.0,1.0
1999-05-24,2.938,3.0,2.938,3.0,26700,2.33952746099191,2.38889802007342,2.33952746099191,2.38889802007342,33530.1043941332,0.0,1.0
1999-05-25,2.875,3.0,2.813,3.0,14200,2.28936060257036,2.38889802007342,2.23999004348885,2.38889802007342,17832.4899774042,0.0,1.0
1999-05-26,2.875,2.875,2.875,2.875,1900,2.28936060257036,2.28936060257036,2.28936060257036,2.28936060257036,2386.03739134282,0.0,1.0
1999-05-27,2.75,2.875,2.563,2.875,8900,2.1898231850673,2.28936060257036,2.04091520848273,2.28936060257036,11176.7014647111,0.0,1.0
1999-05-28,2.875,2.875,2.688,2.688,10300,2.28936060257036,2.28936060257036,2.14045262598579,2.14045262598579,12934.8342793847,0.0,1.0
1999-06-01,2.813,2.875,2.813,2.875,24400,2.23999004348885,2.28936060257036,2.23999004348885,2.28936060257036,30641.743341455,0.0,1.0
1999-06-02,2.75,2.75,2.563,2.75,10100,2.1898231850673,2.1898231850673,2.04091520848273,2.1898231850673,12683.6724487171,0.0,1.0
1999-06-03,2.875,2.938,2.625,2.875,30200,2.28936060257036,2.33952746099191,2.09028576756424,2.28936060257036,37925.4364308174,0.0,1.0
1999-06-04,2.938,2.938,2.813,2.875,21500,2.33952746099191,2.33952746099191,2.23999004348885,2.28936060257036,26999.8967967739,0.0,1.0
1999-06-07,2.75,2.875,2.75,2.75,10300,2.1898231850673,2.28936060257036,2.1898231850673,2.1898231850673,12934.8342793847,0.0,1.0
1999-06-08,2.563,2.875,2.5,2.875,25900,2.04091520848273,2.28936060257036,1.99074835006119,2.28936060257036,32525.4570714625,0.0,1.0
1999-06-09,2.563,2.625,2.563,2.625,15000,2.04091520848273,2.09028576756424,2.04091520848273,2.09028576756424,18837.1373000748,0.0,1.0
1999-06-10,2.5,2.625,2.438,2.438,27600,1.99074835006119,2.09028576756424,1.94137779097967,1.94137779097967,34660.3326321376,0.0,1.0
1999-06-11,2.438,2.563,2.25,2.563,23800,1.94137779097967,2.04091520848273,1.79167351505507,2.04091520848273,29888.2578494521,0.0,1.0
1999-06-14,2.5,2.625,2.313,2.313,16300,1.99074835006119,2.09028576756424,1.84184037347661,1.84184037347661,20469.6891994146,0.0,1.0
1999-06-15,2.563,2.625,2.5,2.563,6400,2.04091520848273,2.09028576756424,1.99074835006119,2.04091520848273,8037.17858136526,0.0,1.0
1999-06-16,2.5,2.625,2.5,2.563,20900,1.99074835006119,2.09028576756424,1.99074835006119,2.04091520848273,26246.4113047709,0.0,1.0
1999-06-17,2.438,2.5,2.438,2.5,16900,1.94137779097967,1.99074835006119,1.94137779097967,1.99074835006119,21223.1746914176,0.0,1.0
1999-06-18,2.375,2.5,2.375,2.5,4000,1.89121093255813,1.99074835006119,1.89121093255813,1.99074835006119,5023.23661335328,0.0,1.0
1999-06-21,2.5,2.5,2.438,2.5,27000,1.99074835006119,1.99074835006119,1.94137779097967,1.99074835006119,33906.8471401346,0.0,1.0
1999-06-22,2.563,2.563,2.5,2.5,17900,2.04091520848273,2.04091520848273,1.99074835006119,1.99074835006119,22478.9838447559,0.0,1.0
1999-06-23,2.5,2.5,2.438,2.438,1500,1.99074835006119,1.99074835006119,1.94137779097967,1.94137779097967,1883.71373000748,0.0,1.0
1999-06-24,2.688,2.688,2.563,2.563,41100,2.14045262598579,2.14045262598579,2.04091520848273,2.04091520848273,51613.756202205,0.0,1.0
1999-06-25,2.75,2.75,2.75,2.75,5000,2.1898231850673,2.1898231850673,2.1898231850673,2.1898231850673,6279.04576669163,0.0,1.0
1999-06-28,2.625,2.75,2.5,2.75,14000,2.09028576756424,2.1898231850673,1.99074835006119,2.1898231850673,17581.3281467366,0.0,1.0
1999-06-29,2.563,2.625,2.563,2.625,11800,2.04091520848273,2.09028576756424,2.04091520848273,2.09028576756424,14818.5480093922,0.0,1.0
1999-06-30,2.625,2.625,2.625,2.625,6000,2.09028576756424,2.09028576756424,2.09028576756424,2.09028576756424,7534.85492002995,0.0,1.0
1999-07-01,2.5,2.563,2.5,2.563,9300,1.99074835006119,2.04091520848273,1.99074835006119,2.04091520848273,11679.0251260464,0.0,1.0
1999-07-02,2.5,2.625,2.5,2.563,14800,1.99074835006119,2.09028576756424,1.99074835006119,2.04091520848273,18585.9754694071,0.0,1.0
1999-07-06,2.375,2.625,2.375,2.5,12700,1.89121093255813,2.09028576756424,1.89121093255813,1.99074835006119,15948.7762473967,0.0,1.0
1999-07-07,2.5,2.5,2.25,2.5,1200,1.99074835006119,1.99074835006119,1.79167351505507,1.99074835006119,1506.97098400598,0.0,1.0
1999-07-08,2.563,2.75,2.5,2.75,10900,2.04091520848273,2.1898231850673,1.99074835006119,2.1898231850673,13688.3197713877,0.0,1.0
1999-07-09,2.75,2.75,2.625,2.75,16200,2.1898231850673,2.1898231850673,2.09028576756424,2.1898231850673,20344.1082840809,0.0,1.0
1999-07-12,2.75,2.75,2.563,2.625,17800,2.1898231850673,2.1898231850673,2.04091520848273,2.09028576756424,22353.4029294222,0.0,1.0
1999-07-13,2.875,2.875,2.75,2.813,13300,2.28936060257036,2.28936060257036,2.1898231850673,2.23999004348885,16702.2617393997,0.0,1.0
1999-07-14,2.813,3.0,2.75,2.875,18600,2.23999004348885,2.38889802007342,2.1898231850673,2.28936060257036,23358.0502520928,0.0,1.0
1999-07-15,3.0,3.0,2.813,2.938,16300,2.38889802007342,2.38889802007342,2.23999004348885,2.33952746099191,20469.6891994147,0.0,1.0
1999-07-16,2.813,3.0,2.813,3.0,29800,2.23999004348885,2.38889802007342,2.23999004348885,2.38889802007342,37423.112769482,0.0,1.0
1999-07-19,2.875,2.938,2.813,2.813,6600,2.28936060257036,2.33952746099191,2.23999004348885,2.23999004348885,8288.34041203294,0.0,1.0
1999-07-20,2.75,2.875,2.75,2.875,3000,2.1898231850673,2.28936060257036,2.1898231850673,2.28936060257036,3767.42746001498,0.0,1.0
1999-07-21,2.813,2.813,2.813,2.813,2300,2.23999004348885,2.23999004348885,2.23999004348885,2.23999004348885,2888.36105267814,0.0,1.0
1999-07-22,2.875,2.875,2.813,2.813,1300,2.28936060257036,2.28936060257036,2.23999004348885,2.23999004348885,1632.55189933982,0.0,1.0
1999-07-23,2.75,2.75,2.688,2.75,3400,2.1898231850673,2.1898231850673,2.14045262598579,2.1898231850673,4269.75112135031,0.0,1.0
1999-07-26,2.75,2.875,2.75,2.875,7800,2.1898231850673,2.28936060257036,2.1898231850673,2.28936060257036,9795.31139603894,0.0,1.0
1999-07-27,2.938,2.938,2.75,2.75,8700,2.33952746099191,2.33952746099191,2.1898231850673,2.1898231850673,10925.5396340434,0.0,1.0
1999-07-28,3.125,3.25,3.0,3.063,51200,2.48843543757648,2.58797285507954,2.38889802007342,2.43906487849496,64297.4286509222,0.0,1.0
1999-07-29,3.25,3.25,3.125,3.25,34100,2.58797285507954,2.58797285507954,2.48843543757648,2.58797285507954,42823.0921288368,0.0,1.0
1999-07-30,3.375,3.438,3.313,3.375,45600,2.6875102725826,2.73767713100414,2.63813971350108,2.6875102725826,57264.8973922275,0.0,1.0
1999-08-02,3.375,3.5,3.375,3.438,56400,2.6875102725826,2.78704769008566,2.6875102725826,2.73767713100414,70827.6362482814,0.0,1.0
1999-08-03,3.375,3.5,3.375,3.5,46500,2.6875102725826,2.78704769008566,2.6875102725826,2.78704769008566,58395.125630232,0.0,1.0
1999-08-04,3.25,3.5,3.188,3.375,29700,2.58797285507954,2.78704769008566,2.53860229599802,2.6875102725826,37297.5318541482,0.0,1.0
1999-08-05,2.813,3.125,2.813,3.125,10900,2.23999004348885,2.48843543757648,2.23999004348885,2.48843543757648,13688.3197713877,0.0,1.0
1999-08-06,2.938,2.938,2.75,2.813,16100,2.33952746099191,2.33952746099191,2.1898231850673,2.23999004348885,20218.527368747,0.0,1.0
1999-08-09,2.938,2.938,2.75,2.938,21700,2.33952746099191,2.33952746099191,2.1898231850673,2.33952746099191,27251.0586274415,0.0,1.0
1999-08-10,2.938,3.0,2.813,2.813,13800,2.33952746099191,2.38889802007342,2.23999004348885,2.23999004348885,17330.1663160688,0.0,1.0
1999-08-11,2.938,2.938,2.813,2.813,5700,2.33952746099191,2.33952746099191,2.23999004348885,2.23999004348885,7158.11217402843,0.0,1.0
1999-08-12,3.0,3.125,3.0,3.0,6300,2.38889802007342,2.48843543757648,2.38889802007342,2.38889802007342,7911.59766603144,0.0,1.0
1999-08-13,3.0,3.0,3.0,3.0,0,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,0,0.0,1.0
1999-08-16,2.875,2.875,2.875,2.875,1600,2.28936060257036,2.28936060257036,2.28936060257036,2.28936060257036,2009.29464534132,0.0,1.0
1999-08-17,3.063,3.063,2.75,2.875,12600,2.43906487849496,2.43906487849496,2.1898231850673,2.28936060257036,15823.1953320629,0.0,1.0
1999-08-18,3.438,3.438,3.125,3.125,5000,2.73767713100414,2.73767713100414,2.48843543757648,2.48843543757648,6279.04576669162,0.0,1.0
1999-08-19,3.313,3.375,3.25,3.313,22000,2.63813971350108,2.6875102725826,2.58797285507954,2.63813971350108,27627.8013734431,0.0,1.0
1999-08-20,3.125,3.313,3.063,3.313,13900,2.48843543757648,2.63813971350108,2.43906487849496,2.63813971350108,17455.7472314027,0.0,1.0
1999-08-23,3.25,3.313,3.063,3.25,17400,2.58797285507954,2.63813971350108,2.43906487849496,2.58797285507954,21851.0792680868,0.0,1.0
1999-08-24,3.313,3.313,3.188,3.25,15200,2.63813971350108,2.63813971350108,2.53860229599802,2.58797285507954,19088.2991307425,0.0,1.0
1999-08-25,3.438,3.438,3.25,3.313,15200,2.73767713100414,2.73767713100414,2.58797285507954,2.63813971350108,19088.2991307425,0.0,1.0
1999-08-26,3.375,3.438,3.25,3.313,15300,2.6875102725826,2.73767713100414,2.58797285507954,2.63813971350108,19213.8800460763,0.0,1.0
1999-08-27,3.438,3.438,3.313,3.438,8300,2.73767713100414,2.73767713100414,2.63813971350108,2.73767713100414,10423.2159727081,0.0,1.0
1999-08-30,3.313,3.5,3.313,3.438,7200,2.63813971350108,2.78704769008566,2.63813971350108,2.73767713100414,9041.82590403593,0.0,1.0
1999-08-31,3.438,3.5,3.438,3.438,25200,2.73767713100414,2.78704769008566,2.73767713100414,2.73767713100414,31646.3906641258,0.0,1.0
1999-09-01,4.0,4.0,3.438,3.438,51600,3.1851973600979,3.1851973600979,2.73767713100414,2.73767713100414,64799.7523122574,0.0,1.0
1999-09-02,3.875,4.25,3.875,4.125,51700,3.08565994259484,3.38427219510401,3.08565994259484,3.28473477760096,64925.3332275912,0.0,1.0
1999-09-03,3.938,4.0,3.875,3.938,27000,3.13582680101638,3.1851973600979,3.08565994259484,3.13582680101638,33906.8471401347,0.0,1.0
1999-09-07,4.125,4.313,4.125,4.25,32900,3.28473477760096,3.43443905352556,3.28473477760096,3.38427219510401,41316.1211448308,0.0,1.0
1999-09-08,4.125,4.188,4.0,4.188,25300,3.28473477760096,3.3349016360225,3.1851973600979,3.3349016360225,31771.9715794595,0.0,1.0
1999-09-09,4.125,4.25,4.063,4.25,16000,3.28473477760096,3.38427219510401,3.23536421851944,3.38427219510401,20092.9464534131,0.0,1.0
1999-09-10,4.5,4.625,4.125,4.125,17600,3.58334703011013,3.68288444761319,3.28473477760096,3.28473477760096,22102.2410987545,0.0,1.0
1999-09-13,4.5,4.875,4.375,4.625,44300,3.58334703011013,3.88195928261931,3.48380961260707,3.68288444761319,55632.3454928878,0.0,1.0
1999-09-14,4.625,4.75,4.5,4.625,4800,3.68288444761319,3.78242186511625,3.58334703011013,3.68288444761319,6027.88393602395,0.0,1.0
1999-09-15,4.813,4.813,4.688,4.75,10400,3.83258872353779,3.83258872353779,3.73305130603473,3.78242186511625,13060.4151947186,0.0,1.0
1999-09-16,5.25,5.25,4.875,4.875,76900,4.18057153512849,4.18057153512849,3.88195928261931,3.88195928261931,96571.723891717,0.0,1.0
1999-09-17,5.938,5.938,5.5,5.5,88700,4.72842548106533,4.72842548106533,4.37964637013461,4.37964637013461,111390.271901109,0.0,1.0
1999-09-20,6.25,7.125,6.125,6.188,260000,4.97687087515296,5.67363279767438,4.8773334576499,4.92750031607144,326510.379867964,0.0,1.0
1999-09-21,5.125,6.375,5.0,6.375,181100,4.08103411762543,5.07640829265602,3.98149670012237,5.07640829265602,227427.03766957,0.0,1.0
1999-09-22,5.375,5.375,5.063,5.375,49400,4.28010895263155,4.28010895263155,4.03166355854391,4.28010895263155,62036.9721749131,0.0,1.0
1999-09-23,5.75,5.875,5.25,5.375,37000,4.57872120514073,4.67825862264379,4.18057153512849,4.28010895263155,46464.9386735179,0.0,1.0
1999-09-24,4.688,5.75,4.5,5.75,61900,3.73305130603473,4.57872120514073,3.58334703011013,4.57872120514073,77734.5865916423,0.0,1.0
1999-09-27,4.75,5.0,4.5,4.563,49000,3.78242186511625,3.98149670012237,3.58334703011013,3.63351388853167,61534.6485135778,0.0,1.0
1999-09-28,5.0,5.25,4.875,4.875,24700,3.98149670012237,4.18057153512849,3.88195928261931,3.88195928261931,31018.4860874566,0.0,1.0
1999-09-29,5.125,5.125,4.938,4.938,28300,4.08103411762543,4.08103411762543,3.93212614104085,3.93212614104085,35539.3990394745,0.0,1.0
1999-09-30,5.375,5.75,5.25,5.25,25000,4.28010895263155,4.57872120514073,4.18057153512849,4.18057153512849,31395.2288334581,0.0,1.0
1999-10-01,5.375,5.5,5.25,5.375,3200,4.28010895263155,4.37964637013461,4.18057153512849,4.28010895263155,4018.58929068263,0.0,1.0
1999-10-04,5.0,5.375,4.875,5.25,18900,3.98149670012237,4.28010895263155,3.88195928261931,4.18057153512849,23734.7929980943,0.0,1.0
1999-10-05,4.438,4.938,4.25,4.938,34900,3.53397647102862,3.93212614104085,3.38427219510401,3.93212614104085,43827.7394515074,0.0,1.0
1999-10-06,4.5,4.5,4.125,4.438,20900,3.58334703011013,3.58334703011013,3.28473477760096,3.53397647102862,26246.411304771,0.0,1.0
1999-10-07,4.938,4.938,4.5,4.5,9400,3.93212614104085,3.93212614104085,3.58334703011013,3.58334703011013,11804.6060413802,0.0,1.0
1999-10-08,4.813,5.0,4.688,5.0,10400,3.83258872353779,3.98149670012237,3.73305130603473,3.98149670012237,13060.4151947186,0.0,1.0
1999-10-11,4.5,4.875,4.5,4.875,10300,3.58334703011013,3.88195928261931,3.58334703011013,3.88195928261931,12934.8342793847,0.0,1.0
1999-10-12,4.5,4.75,4.5,4.563,8200,3.58334703011013,3.78242186511625,3.58334703011013,3.63351388853167,10297.6350573743,0.0,1.0
1999-10-13,4.5,4.5,4.5,4.5,4000,3.58334703011013,3.58334703011013,3.58334703011013,3.58334703011013,5023.2366133533,0.0,1.0
1999-10-14,4.25,4.375,4.125,4.375,17800,3.38427219510401,3.48380961260707,3.28473477760096,3.48380961260707,22353.4029294222,0.0,1.0
1999-10-15,3.938,4.0,3.625,4.0,32700,3.13582680101638,3.1851973600979,2.88658510758872,3.1851973600979,41064.9593141631,0.0,1.0
1999-10-18,3.688,3.813,3.625,3.813,27000,2.93675196601026,3.03628938351332,2.88658510758872,3.03628938351332,33906.8471401347,0.0,1.0
1999-10-19,3.438,3.625,3.063,3.563,82700,2.73767713100414,2.88658510758872,2.43906487849496,2.8372145485072,103855.416981079,0.0,1.0
1999-10-20,3.938,4.25,3.438,3.438,54800,3.13582680101638,3.38427219510401,2.73767713100414,2.73767713100414,68818.3416029401,0.0,1.0
1999-10-21,3.875,3.938,3.625,3.938,8700,3.08565994259484,3.13582680101638,2.88658510758872,3.13582680101638,10925.5396340434,0.0,1.0
1999-10-22,3.875,3.875,3.5,3.625,18600,3.08565994259484,3.08565994259484,2.78704769008566,2.88658510758872,23358.0502520928,0.0,1.0
1999-10-25,3.813,3.813,3.688,3.813,10100,3.03628938351332,3.03628938351332,2.93675196601026,3.03628938351332,12683.6724487171,0.0,1.0
1999-10-26,3.875,3.875,3.75,3.875,3100,3.08565994259484,3.08565994259484,2.98612252509178,3.08565994259484,3893.0083753488,0.0,1.0
1999-10-27,4.5,4.688,4.0,4.0,18000,3.58334703011013,3.73305130603473,3.1851973600979,3.1851973600979,22604.5647600898,0.0,1.0
1999-10-28,4.813,4.875,4.5,4.5,18500,3.83258872353779,3.88195928261931,3.58334703011013,3.58334703011013,23232.469336759,0.0,1.0
1999-10-29,5.25,5.25,4.938,4.938,28600,4.18057153512849,4.18057153512849,3.93212614104085,3.93212614104085,35916.141785476,0.0,1.0
1999-11-01,5.0,5.625,4.938,5.438,23500,3.98149670012237,4.47918378763767,3.93212614104085,4.33027581105309,29511.5151034506,0.0,1.0
1999-11-02,4.25,5.0,4.25,5.0,9000,3.38427219510401,3.98149670012237,3.38427219510401,3.98149670012237,11302.2823800449,0.0,1.0
1999-11-03,4.0,4.563,4.0,4.375,17200,3.1851973600979,3.63351388853167,3.1851973600979,3.48380961260707,21599.9174374191,0.0,1.0
1999-11-04,3.938,4.875,3.938,4.25,58200,3.13582680101638,3.88195928261931,3.13582680101638,3.38427219510401,73088.0927242904,0.0,1.0
1999-11-05,4.25,4.25,3.875,4.125,29300,3.38427219510401,3.38427219510401,3.08565994259484,3.28473477760096,36795.2081928129,0.0,1.0
1999-11-08,4.875,5.188,4.25,4.25,55900,3.88195928261931,4.13120097604697,3.38427219510401,3.38427219510401,70199.7316716123,0.0,1.0
1999-11-09,4.625,4.875,4.563,4.625,21500,3.68288444761319,3.88195928261931,3.63351388853167,3.68288444761319,26999.896796774,0.0,1.0
1999-11-10,4.688,4.688,4.313,4.5,27400,3.73305130603473,3.73305130603473,3.43443905352556,3.58334703011013,34409.1708014701,0.0,1.0
1999-11-11,5.063,5.188,4.5,4.563,29700,4.03166355854391,4.13120097604697,3.58334703011013,3.63351388853167,37297.5318541482,0.0,1.0
1999-11-12,4.625,4.938,4.625,4.938,14700,3.68288444761319,3.93212614104085,3.68288444761319,3.93212614104085,18460.3945540734,0.0,1.0
1999-11-15,4.688,4.688,4.5,4.563,10100,3.73305130603473,3.73305130603473,3.58334703011013,3.63351388853167,12683.6724487171,0.0,1.0
1999-11-16,4.5,4.625,4.5,4.563,16700,3.58334703011013,3.68288444761319,3.58334703011013,3.63351388853167,20972.01286075,0.0,1.0
1999-11-17,4.563,4.563,4.438,4.438,10200,3.63351388853167,3.63351388853167,3.53397647102862,3.53397647102862,12809.2533640509,0.0,1.0
1999-11-18,4.375,4.438,4.375,4.438,3700,3.48380961260707,3.53397647102862,3.48380961260707,3.53397647102862,4646.4938673518,0.0,1.0
1999-11-19,3.875,4.375,3.875,4.375,23900,3.08565994259484,3.48380961260707,3.08565994259484,3.48380961260707,30013.8387647859,0.0,1.0
1999-11-22,3.938,4.25,3.875,4.0,27000,3.13582680101638,3.38427219510401,3.08565994259484,3.1851973600979,33906.8471401347,0.0,1.0
1999-11-23,3.875,4.0,3.688,3.875,18200,3.08565994259484,3.1851973600979,2.93675196601026,3.08565994259484,22855.7265907575,0.0,1.0
1999-11-24,3.813,3.875,3.688,3.688,9200,3.03628938351332,3.08565994259484,2.93675196601026,2.93675196601026,11553.4442107126,0.0,1.0
1999-11-26,3.875,4.0,3.75,3.75,10100,3.08565994259484,3.1851973600979,2.98612252509178,2.98612252509178,12683.672448717,0.0,1.0
1999-11-29,4.063,4.125,3.875,3.875,59000,3.23536421851944,3.28473477760096,3.08565994259484,3.08565994259484,74092.740046961,0.0,1.0
1999-11-30,4.25,4.375,4.0,4.25,10300,3.38427219510401,3.48380961260707,3.1851973600979,3.38427219510401,12934.8342793847,0.0,1.0
1999-12-01,4.5,4.625,4.375,4.5,15900,3.58334703011013,3.68288444761319,3.48380961260707,3.58334703011013,19967.3655380793,0.0,1.0
1999-12-02,4.375,4.5,4.375,4.5,14600,3.48380961260707,3.58334703011013,3.48380961260707,3.58334703011013,18334.8136387395,0.0,1.0
1999-12-03,4.5,4.625,4.375,4.625,13000,3.58334703011013,3.68288444761319,3.48380961260707,3.68288444761319,16325.5189933982,0.0,1.0
1999-12-06,4.125,4.5,4.125,4.5,4500,3.28473477760096,3.58334703011013,3.28473477760096,3.58334703011013,5651.14119002244,0.0,1.0
1999-12-07,4.125,4.188,3.938,4.188,9500,3.28473477760096,3.3349016360225,3.13582680101638,3.3349016360225,11930.1869567141,0.0,1.0
1999-12-08,4.0,4.125,3.625,4.0,24800,3.1851973600979,3.28473477760096,2.88658510758872,3.1851973600979,31144.0670027904,0.0,1.0
1999-12-09,3.875,4.0,3.813,4.0,6200,3.08565994259484,3.1851973600979,3.03628938351332,3.1851973600979,7786.01675069759,0.0,1.0
1999-12-10,4.0,4.0,3.875,3.875,21400,3.1851973600979,3.1851973600979,3.08565994259484,3.08565994259484,26874.3158814401,0.0,1.0
1999-12-13,3.875,4.125,3.875,4.125,22200,3.08565994259484,3.28473477760096,3.08565994259484,3.28473477760096,27878.9632041107,0.0,1.0
1999-12-14,3.688,3.813,3.625,3.813,31600,2.93675196601026,3.03628938351332,2.88658510758872,3.03628938351332,39683.569245491,0.0,1.0
1999-12-15,3.875,3.875,3.625,3.75,34400,3.08565994259484,3.08565994259484,2.88658510758872,2.98612252509178,43199.8348748383,0.0,1.0
1999-12-16,3.938,3.938,3.75,3.875,7500,3.13582680101638,3.13582680101638,2.98612252509178,3.08565994259484,9418.56865003742,0.0,1.0
1999-12-17,3.813,3.813,3.813,3.813,9300,3.03628938351332,3.03628938351332,3.03628938351332,3.03628938351332,11679.0251260464,0.0,1.0
1999-12-20,4.0,4.0,3.813,3.938,12800,3.1851973600979,3.1851973600979,3.03628938351332,3.13582680101638,16074.3571627305,0.0,1.0
1999-12-21,3.813,4.0,3.813,3.875,4100,3.03628938351332,3.1851973600979,3.03628938351332,3.08565994259484,5148.81752868712,0.0,1.0
1999-12-22,3.813,3.938,3.813,3.813,3900,3.03628938351332,3.13582680101638,3.03628938351332,3.03628938351332,4897.65569801946,0.0,1.0
1999-12-23,3.75,3.938,3.75,3.813,8700,2.98612252509178,3.13582680101638,2.98612252509178,3.03628938351332,10925.5396340434,0.0,1.0
1999-12-27,3.938,3.938,3.75,3.875,11000,3.13582680101638,3.13582680101638,2.98612252509178,3.08565994259484,13813.9006867215,0.0,1.0
1999-12-28,3.938,4.0,3.75,3.75,25400,3.13582680101638,3.1851973600979,2.98612252509178,2.98612252509178,31897.5524947934,0.0,1.0
1999-12-29,4.188,4.563,4.0,4.0,21000,3.3349016360225,3.63351388853167,3.1851973600979,3.1851973600979,26371.9922201048,0.0,1.0
1999-12-30,4.25,4.25,4.125,4.125,700,3.38427219510401,3.38427219510401,3.28473477760096,3.28473477760096,879.066407336827,0.0,1.0
1999-12-31,4.25,4.25,4.0,4.0,10400,3.38427219510401,3.38427219510401,3.1851973600979,3.1851973600979,13060.4151947186,0.0,1.0
2000-01-03,4.19,4.19,4.06,4.06,29800,3.33649423470255,3.33649423470255,3.23297532049936,3.23297532049936,37423.112769482,0.0,1.0
2000-01-04,4.25,4.25,4.125,4.25,5100,3.38427219510401,3.38427219510401,3.28473477760096,3.38427219510401,6404.62668202546,0.0,1.0
2000-01-05,4.063,4.125,4.0,4.0,4300,3.23536421851944,3.28473477760096,3.1851973600979,3.1851973600979,5399.97935935478,0.0,1.0
2000-01-06,4.063,4.25,4.0,4.25,8900,3.23536421851944,3.38427219510401,3.1851973600979,3.38427219510401,11176.7014647111,0.0,1.0
2000-01-07,4.0,4.063,3.875,4.063,19000,3.1851973600979,3.23536421851944,3.08565994259484,3.23536421851944,23860.3739134281,0.0,1.0
2000-01-10,4.0,4.125,3.875,3.875,17800,3.1851973600979,3.28473477760096,3.08565994259484,3.08565994259484,22353.4029294221,0.0,1.0
2000-01-11,3.875,4.063,3.875,4.0,10200,3.08565994259484,3.23536421851944,3.08565994259484,3.1851973600979,12809.2533640509,0.0,1.0
2000-01-12,3.875,4.0,3.75,3.75,7800,3.08565994259484,3.1851973600979,2.98612252509178,2.98612252509178,9795.31139603891,0.0,1.0
2000-01-13,3.75,3.875,3.75,3.75,6800,2.98612252509178,3.08565994259484,2.98612252509178,2.98612252509178,8539.50224270059,0.0,1.0
2000-01-14,3.875,3.875,3.75,3.875,8700,3.08565994259484,3.08565994259484,2.98612252509178,3.08565994259484,10925.5396340434,0.0,1.0
2000-01-18,3.938,4.0,3.813,4.0,13900,3.13582680101638,3.1851973600979,3.03628938351332,3.1851973600979,17455.7472314027,0.0,1.0
2000-01-19,3.875,4.0,3.75,3.75,10300,3.08565994259484,3.1851973600979,2.98612252509178,2.98612252509178,12934.8342793847,0.0,1.0
2000-01-20,3.75,4.0,3.75,3.875,24800,2.98612252509178,3.1851973600979,2.98612252509178,3.08565994259484,31144.0670027904,0.0,1.0
2000-01-21,3.75,3.938,3.75,3.875,13500,2.98612252509178,3.13582680101638,2.98612252509178,3.08565994259484,16953.4235700673,0.0,1.0
2000-01-24,3.75,3.875,3.75,3.875,14500,2.98612252509178,3.08565994259484,2.98612252509178,3.08565994259484,18209.2327234057,0.0,1.0
2000-01-25,3.75,3.75,3.75,3.75,900,2.98612252509178,2.98612252509178,2.98612252509178,2.98612252509178,1130.22823800449,0.0,1.0
2000-01-26,3.813,3.875,3.75,3.875,5600,3.03628938351332,3.08565994259484,2.98612252509178,3.08565994259484,7032.53125869461,0.0,1.0
2000-01-27,3.75,3.875,3.688,3.75,8100,2.98612252509178,3.08565994259484,2.93675196601026,2.98612252509178,10172.0541420404,0.0,1.0
2000-01-28,3.875,4.0,3.813,3.938,6100,3.08565994259484,3.1851973600979,3.03628938351332,3.13582680101638,7660.43583536376,0.0,1.0
2000-01-31,3.625,3.813,3.625,3.625,8000,2.88658510758872,3.03628938351332,2.88658510758872,2.88658510758872,10046.4732267066,0.0,1.0
2000-02-01,3.625,3.75,3.625,3.75,2700,2.88658510758872,2.98612252509178,2.88658510758872,2.98612252509178,3390.68471401347,0.0,1.0
2000-02-02,3.69,3.75,3.62,3.62,3800,2.93834456469031,2.98612252509178,2.8826036108886,2.8826036108886,4772.07478268562,0.0,1.0
2000-02-03,3.688,3.75,3.625,3.625,3700,2.93675196601026,2.98612252509178,2.88658510758872,2.88658510758872,4646.4938673518,0.0,1.0
2000-02-04,3.75,3.75,3.625,3.625,8400,2.98612252509178,2.98612252509178,2.88658510758872,2.88658510758872,10548.7968880419,0.0,1.0
2000-02-07,3.688,3.688,3.625,3.625,6300,2.93675196601026,2.93675196601026,2.88658510758872,2.88658510758872,7911.59766603144,0.0,1.0
2000-02-08,3.688,3.688,3.563,3.625,9000,2.93675196601026,2.93675196601026,2.8372145485072,2.88658510758872,11302.2823800449,0.0,1.0
2000-02-09,3.563,3.563,3.5,3.563,5000,2.8372145485072,2.8372145485072,2.78704769008566,2.8372145485072,6279.04576669162,0.0,1.0
2000-02-10,3.563,3.625,3.563,3.563,4500,2.8372145485072,2.88658510758872,2.8372145485072,2.8372145485072,5651.14119002245,0.0,1.0
2000-02-11,3.5,3.688,3.5,3.563,17600,2.78704769008566,2.93675196601026,2.78704769008566,2.8372145485072,22102.2410987545,0.0,1.0
2000-02-14,3.5,3.5,3.5,3.5,18600,2.78704769008566,2.78704769008566,2.78704769008566,2.78704769008566,23358.0502520928,0.0,1.0
2000-02-15,3.375,3.5,3.375,3.375,5100,2.6875102725826,2.78704769008566,2.6875102725826,2.6875102725826,6404.62668202545,0.0,1.0
2000-02-16,3.5,3.5,3.375,3.375,13900,2.78704769008566,2.78704769008566,2.6875102725826,2.6875102725826,17455.7472314027,0.0,1.0
2000-02-17,3.5,3.563,3.5,3.563,8200,2.78704769008566,2.8372145485072,2.78704769008566,2.8372145485072,10297.6350573742,0.0,1.0
2000-02-18,3.625,3.813,3.625,3.625,8500,2.88658510758872,3.03628938351332,2.88658510758872,2.88658510758872,10674.3778033757,0.0,1.0
2000-02-22,3.563,3.625,3.563,3.563,10000,2.8372145485072,2.88658510758872,2.8372145485072,2.8372145485072,12558.0915333832,0.0,1.0
2000-02-23,3.625,3.75,3.5,3.563,14300,2.88658510758872,2.98612252509178,2.78704769008566,2.8372145485072,17958.070892738,0.0,1.0
2000-02-24,3.688,3.688,3.5,3.5,21000,2.93675196601026,2.93675196601026,2.78704769008566,2.78704769008566,26371.9922201048,0.0,1.0
2000-02-25,3.563,3.563,3.5,3.563,1600,2.8372145485072,2.8372145485072,2.78704769008566,2.8372145485072,2009.29464534132,0.0,1.0
2000-02-28,3.5,3.563,3.5,3.5,7400,2.78704769008566,2.8372145485072,2.78704769008566,2.78704769008566,9292.98773470359,0.0,1.0
2000-02-29,3.5,3.5,3.5,3.5,3000,2.78704769008566,2.78704769008566,2.78704769008566,2.78704769008566,3767.42746001497,0.0,1.0
2000-03-01,3.5,3.625,3.5,3.563,7800,2.78704769008566,2.88658510758872,2.78704769008566,2.8372145485072,9795.31139603891,0.0,1.0
2000-03-02,3.625,3.75,3.563,3.688,6600,2.88658510758872,2.98612252509178,2.8372145485072,2.93675196601026,8288.34041203293,0.0,1.0
2000-03-03,3.625,3.625,3.5,3.563,11300,2.88658510758872,2.88658510758872,2.78704769008566,2.8372145485072,14190.643432723,0.0,1.0
2000-03-06,3.563,3.75,3.563,3.688,3500,2.8372145485072,2.98612252509178,2.8372145485072,2.93675196601026,4395.33203668413,0.0,1.0
2000-03-07,3.75,4.0,3.563,3.563,8100,2.98612252509178,3.1851973600979,2.8372145485072,2.8372145485072,10172.0541420404,0.0,1.0
2000-03-08,4.0,4.0,3.688,3.688,42900,3.1851973600979,3.1851973600979,2.93675196601026,2.93675196601026,53874.212678214,0.0,1.0
2000-03-09,3.875,4.0,3.875,3.875,14600,3.08565994259484,3.1851973600979,3.08565994259484,3.08565994259484,18334.8136387395,0.0,1.0
2000-03-10,4.0,4.0,3.875,4.0,29200,3.1851973600979,3.1851973600979,3.08565994259484,3.1851973600979,36669.627277479,0.0,1.0
2000-03-13,4.75,4.875,3.875,3.875,48400,3.78242186511625,3.88195928261931,3.08565994259484,3.08565994259484,60781.1630215749,0.0,1.0
2000-03-14,4.625,5.0,4.5,4.875,13900,3.68288444761319,3.98149670012237,3.58334703011013,3.88195928261931,17455.7472314027,0.0,1.0
2000-03-15,4.5,4.625,4.375,4.625,5700,3.58334703011013,3.68288444761319,3.48380961260707,3.68288444761319,7158.11217402845,0.0,1.0
2000-03-16,4.25,4.375,3.813,4.375,33100,3.38427219510401,3.48380961260707,3.03628938351332,3.48380961260707,41567.2829754985,0.0,1.0
2000-03-17,4.125,4.25,4.0,4.125,12100,3.28473477760096,3.38427219510401,3.1851973600979,3.28473477760096,15195.2907553937,0.0,1.0
2000-03-20,4.25,4.375,4.125,4.375,17800,3.38427219510401,3.48380961260707,3.28473477760096,3.48380961260707,22353.4029294222,0.0,1.0
2000-03-21,4.375,4.75,4.375,4.5,17500,3.48380961260707,3.78242186511625,3.48380961260707,3.58334703011013,21976.6601834207,0.0,1.0
2000-03-22,4.75,4.875,4.5,4.5,16300,3.78242186511625,3.88195928261931,3.58334703011013,3.58334703011013,20469.6891994147,0.0,1.0
2000-03-23,4.5,4.688,4.5,4.688,17800,3.58334703011013,3.73305130603473,3.58334703011013,3.73305130603473,22353.4029294222,0.0,1.0
2000-03-24,4.5,4.875,4.5,4.688,33700,3.58334703011013,3.88195928261931,3.58334703011013,3.73305130603473,42320.7684675015,0.0,1.0
2000-03-27,4.5,4.625,4.5,4.625,16500,3.58334703011013,3.68288444761319,3.58334703011013,3.68288444761319,20720.8510300823,0.0,1.0
2000-03-28,4.563,4.625,4.5,4.625,16900,3.63351388853167,3.68288444761319,3.58334703011013,3.68288444761319,21223.1746914177,0.0,1.0
2000-03-29,4.5,4.563,4.5,4.563,37100,3.58334703011013,3.63351388853167,3.58334703011013,3.63351388853167,46590.5195888518,0.0,1.0
2000-03-30,4.5,4.5,4.5,4.5,1500,3.58334703011013,3.58334703011013,3.58334703011013,3.58334703011013,1883.71373000749,0.0,1.0
2000-03-31,4.25,4.625,4.125,4.625,16300,3.38427219510401,3.68288444761319,3.28473477760096,3.68288444761319,20469.6891994147,0.0,1.0
2000-04-03,4.063,4.25,4.063,4.25,4600,3.23536421851944,3.38427219510401,3.23536421851944,3.38427219510401,5776.72210535628,0.0,1.0
2000-04-04,4.25,4.25,4.0,4.063,19000,3.38427219510401,3.38427219510401,3.1851973600979,3.23536421851944,23860.3739134282,0.0,1.0
2000-04-05,3.75,4.188,3.75,4.188,42500,2.98612252509178,3.3349016360225,2.98612252509178,3.3349016360225,53371.8890168787,0.0,1.0
2000-04-06,4.063,4.188,3.625,3.625,23200,3.23536421851944,3.3349016360225,2.88658510758872,2.88658510758872,29134.7723574491,0.0,1.0
2000-04-07,3.875,4.0,3.875,4.0,11200,3.08565994259484,3.1851973600979,3.08565994259484,3.1851973600979,14065.0625173892,0.0,1.0
2000-04-10,3.875,3.875,3.813,3.875,8600,3.08565994259484,3.08565994259484,3.03628938351332,3.08565994259484,10799.9587187096,0.0,1.0
2000-04-11,3.75,3.75,3.438,3.75,13700,2.98612252509178,2.98612252509178,2.73767713100414,2.98612252509178,17204.585400735,0.0,1.0
2000-04-12,3.563,3.75,3.5,3.75,18400,2.8372145485072,2.98612252509178,2.78704769008566,2.98612252509178,23106.8884214251,0.0,1.0
2000-04-13,3.5,3.625,3.125,3.438,37300,2.78704769008566,2.88658510758872,2.48843543757648,2.73767713100414,46841.6814195194,0.0,1.0
2000-04-14,3.375,3.375,3.375,3.375,5100,2.6875102725826,2.6875102725826,2.6875102725826,2.6875102725826,6404.62668202545,0.0,1.0
2000-04-17,3.125,3.5,3.063,3.25,9300,2.48843543757648,2.78704769008566,2.43906487849496,2.58797285507954,11679.0251260464,0.0,1.0
2000-04-18,3.375,3.375,3.125,3.25,15800,2.6875102725826,2.6875102725826,2.48843543757648,2.58797285507954,19841.7846227455,0.0,1.0
2000-04-19,3.125,3.625,3.125,3.438,16100,2.48843543757648,2.88658510758872,2.48843543757648,2.73767713100414,20218.527368747,0.0,1.0
2000-04-20,3.188,3.25,3.188,3.25,8200,2.53860229599802,2.58797285507954,2.53860229599802,2.58797285507954,10297.6350573743,0.0,1.0
2000-04-24,3.25,3.25,3.0,3.063,20900,2.58797285507954,2.58797285507954,2.38889802007342,2.43906487849496,26246.411304771,0.0,1.0
2000-04-25,3.25,3.375,3.25,3.375,3500,2.58797285507954,2.6875102725826,2.58797285507954,2.6875102725826,4395.33203668413,0.0,1.0
2000-04-26,3.25,3.5,3.25,3.5,10300,2.58797285507954,2.78704769008566,2.58797285507954,2.78704769008566,12934.8342793847,0.0,1.0
2000-04-27,3.188,3.25,3.188,3.25,4700,2.53860229599802,2.58797285507954,2.53860229599802,2.58797285507954,5902.30302069013,0.0,1.0
2000-04-28,3.188,3.25,3.188,3.25,1500,2.53860229599802,2.58797285507954,2.53860229599802,2.58797285507954,1883.71373000749,0.0,1.0
2000-05-01,3.375,3.375,3.125,3.125,3900,2.6875102725826,2.6875102725826,2.48843543757648,2.48843543757648,4897.65569801946,0.0,1.0
2000-05-02,3.313,3.313,3.25,3.25,4200,2.63813971350108,2.63813971350108,2.58797285507954,2.58797285507954,5274.39844402096,0.0,1.0
2000-05-03,3.25,3.438,3.125,3.25,13200,2.58797285507954,2.73767713100414,2.48843543757648,2.58797285507954,16576.6808240659,0.0,1.0
2000-05-04,3.313,3.375,3.25,3.25,2300,2.63813971350108,2.6875102725826,2.58797285507954,2.58797285507954,2888.36105267815,0.0,1.0
2000-05-05,3.125,3.188,3.0,3.188,7100,2.48843543757648,2.53860229599802,2.38889802007342,2.53860229599802,8916.2449887021,0.0,1.0
2000-05-08,3.0,3.125,2.875,3.0,43200,2.38889802007342,2.48843543757648,2.28936060257036,2.38889802007342,54250.9554242156,0.0,1.0
2000-05-09,3.0,3.0,2.875,2.875,5600,2.38889802007342,2.38889802007342,2.28936060257036,2.28936060257036,7032.53125869461,0.0,1.0
2000-05-10,3.0,3.0,3.0,3.0,1500,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,1883.71373000749,0.0,1.0
2000-05-11,3.125,3.125,2.875,3.0,6800,2.48843543757648,2.48843543757648,2.28936060257036,2.38889802007342,8539.5022427006,0.0,1.0
2000-05-12,3.063,3.063,3.063,3.063,4000,2.43906487849496,2.43906487849496,2.43906487849496,2.43906487849496,5023.2366133533,0.0,1.0
2000-05-15,2.875,3.0,2.875,3.0,11000,2.28936060257036,2.38889802007342,2.28936060257036,2.38889802007342,13813.9006867216,0.0,1.0
2000-05-16,2.875,3.0,2.875,3.0,6400,2.28936060257036,2.38889802007342,2.28936060257036,2.38889802007342,8037.17858136528,0.0,1.0
2000-05-17,3.0,3.0,2.75,2.75,6600,2.38889802007342,2.38889802007342,2.1898231850673,2.1898231850673,8288.34041203294,0.0,1.0
2000-05-18,3.063,3.063,3.0,3.0,3900,2.43906487849496,2.43906487849496,2.38889802007342,2.38889802007342,4897.65569801947,0.0,1.0
2000-05-19,2.938,3.125,2.938,3.125,3000,2.33952746099191,2.48843543757648,2.33952746099191,2.48843543757648,3767.42746001496,0.0,1.0
2000-05-22,2.938,2.938,2.938,2.938,6400,2.33952746099191,2.33952746099191,2.33952746099191,2.33952746099191,8037.17858136525,0.0,1.0
2000-05-23,3.0,3.063,3.0,3.0,6500,2.38889802007342,2.43906487849496,2.38889802007342,2.38889802007342,8162.75949669911,0.0,1.0
2000-05-24,2.938,2.938,2.938,2.938,2700,2.33952746099191,2.33952746099191,2.33952746099191,2.33952746099191,3390.68471401346,0.0,1.0
2000-05-25,2.875,2.875,2.875,2.875,1700,2.28936060257036,2.28936060257036,2.28936060257036,2.28936060257036,2134.87556067515,0.0,1.0
2000-05-26,2.875,2.875,2.875,2.875,4000,2.28936060257036,2.28936060257036,2.28936060257036,2.28936060257036,5023.2366133533,0.0,1.0
2000-05-30,2.875,3.0,2.875,2.875,11000,2.28936060257036,2.38889802007342,2.28936060257036,2.28936060257036,13813.9006867216,0.0,1.0
2000-05-31,2.88,2.88,2.88,2.88,0,2.29334209927049,2.29334209927049,2.29334209927049,2.29334209927049,0,0.0,1.0
2000-06-01,3.0,3.0,3.0,3.0,1400,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,1758.13281467365,0.0,1.0
2000-06-02,3.0,3.125,2.875,2.875,14200,2.38889802007342,2.48843543757648,2.28936060257036,2.28936060257036,17832.4899774042,0.0,1.0
2000-06-05,3.0,3.0,3.0,3.0,100,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,125.580915333832,0.0,1.0
2000-06-06,3.125,3.125,3.0,3.0,3600,2.48843543757648,2.48843543757648,2.38889802007342,2.38889802007342,4520.91295201796,0.0,1.0
2000-06-07,3.125,3.188,3.125,3.125,4800,2.48843543757648,2.53860229599802,2.48843543757648,2.48843543757648,6027.88393602395,0.0,1.0
2000-06-08,3.125,3.25,3.125,3.125,9000,2.48843543757648,2.58797285507954,2.48843543757648,2.48843543757648,11302.2823800449,0.0,1.0
2000-06-09,3.125,3.125,3.125,3.125,400,2.48843543757648,2.48843543757648,2.48843543757648,2.48843543757648,502.323661335329,0.0,1.0
2000-06-12,3.125,3.125,3.0,3.063,17300,2.48843543757648,2.48843543757648,2.38889802007342,2.43906487849496,21725.498352753,0.0,1.0
2000-06-13,3.12,3.12,3.12,3.12,0,2.48445394087636,2.48445394087636,2.48445394087636,2.48445394087636,0,0.0,1.0
2000-06-14,2.875,3.0,2.875,3.0,31900,2.28936060257036,2.38889802007342,2.28936060257036,2.38889802007342,40060.3119914925,0.0,1.0
2000-06-15,3.25,3.25,3.0,3.125,4200,2.58797285507954,2.58797285507954,2.38889802007342,2.48843543757648,5274.39844402096,0.0,1.0
2000-06-16,3.0,3.0,3.0,3.0,5000,2.38889802007342,2.38889802007342,2.38889802007342,2.38889802007342,6279.04576669162,0.0,1.0
2000-06-19,3.0,3.0,2.875,3.0,4600,2.38889802007342,2.38889802007342,2.28936060257036,2.38889802007342,5776.72210535629,0.0,1.0
2000-06-20,3.0,3.0,2.813,2.875,5000,2.38889802007342,2.38889802007342,2.23999004348885,2.28936060257036,6279.04576669162,0.0,1.0
2000-06-21,2.813,2.875,2.813,2.813,4300,2.23999004348885,2.28936060257036,2.23999004348885,2.23999004348885,5399.97935935478,0.0,1.0
2000-06-22,2.813,2.813,2.813,2.813,200,2.23999004348885,2.23999004348885,2.23999004348885,2.23999004348885,251.161830667664,0.0,1.0
2000-06-23,2.81,2.81,2.81,2.81,0,2.23760114546877,2.23760114546877,2.23760114546877,2.23760114546877,0,0.0,1.0
2000-06-26,2.813,2.813,2.813,2.813,40100,2.23999004348885,2.23999004348885,2.23999004348885,2.23999004348885,50357.9470488666,0.0,1.0
2000-06-27,2.875,3.0,2.813,3.0,3100,2.28936060257036,2.38889802007342,2.23999004348885,2.38889802007342,3893.00837534881,0.0,1.0
2000-06-28,2.813,2.813,2.813,2.813,4000,2.23999004348885,2.23999004348885,2.23999004348885,2.23999004348885,5023.23661335328,0.0,1.0
2000-06-29,2.875,2.875,2.625,2.75,23000,2.28936060257036,2.28936060257036,2.09028576756424,2.1898231850673,28883.6105267815,0.0,1.0
2000-06-30,2.875,2.875,2.688,2.75,8500,2.28936060257036,2.28936060257036,2.14045262598579,2.1898231850673,10674.3778033758,0.0,1.0
2000-07-03,2.75,2.75,2.75,2.75,200,2.1898231850673,2.1898231850673,2.1898231850673,2.1898231850673,251.161830667665,0.0,1.0
2000-07-05,2.75,2.75,2.75,2.75,0,2.1898231850673,2.1898231850673,2.1898231850673,2.1898231850673,0,0.0,1.0
2000-07-06,2.875,2.875,2.688,2.75,11500,2.28936060257036,2.28936060257036,2.14045262598579,2.1898231850673,14441.8052633907,0.0,1.0
2000-07-07,2.75,2.875,2.75,2.875,700,2.1898231850673,2.28936060257036,2.1898231850673,2.28936060257036,879.066407336828,0.0,1.0
2000-07-10,2.75,2.75,2.75,2.75,0,2.1898231850673,2.1898231850673,2.1898231850673,2.1898231850673,0,0.0,1.0
2000-07-11,3.0,3.0,2.875,2.938,4400,2.38889802007342,2.38889802007342,2.28936060257036,2.33952746099191,5525.56027468863,0.0,1.0
2000-07-12,2.75,3.0,2.75,3.0,5000,2.1898231850673,2.38889802007342,2.1898231850673,2.38889802007342,6279.04576669163,0.0,1.0
2000-07-13,2.75,2.938,2.75,2.75,12500,2.1898231850673,2.33952746099191,2.1898231850673,2.1898231850673,15697.6144167291,0.0,1.0
2000-07-14,2.875,2.875,2.813,2.813,2700,2.28936060257036,2.28936060257036,2.23999004348885,2.23999004348885,3390.68471401348,0.0,1.0
2000-07-17,2.75,2.75,2.75,2.75,2200,2.1898231850673,2.1898231850673,2.1898231850673,2.1898231850673,2762.78013734432,0.0,1.0
2000-07-18,2.75,2.75,2.75,2.75,0,2.1898231850673,2.1898231850673,2.1898231850673,2.1898231850673,0,0.0,1.0
2000-07-19,2.875,2.875,2.75,2.75,2000,2.28936060257036,2.28936060257036,2.1898231850673,2.1898231850673,2511.61830667665,0.0,1.0
2000-07-20,2.875,2.875,2.625,2.625,1400,2.28936060257036,2.28936060257036,2.09028576756424,2.09028576756424,1758.13281467365,0.0,1.0
2000-07-21,2.688,2.75,2.688,2.688,3300,2.14045262598579,2.1898231850673,2.14045262598579,2.14045262598579,4144.17020601646,0.0,1.0
2000-07-24,2.75,2.75,2.75,2.75,3900,2.1898231850673,2.1898231850673,2.1898231850673,2.1898231850673,4897.65569801947,0.0,1.0
2000-07-25,2.813,2.813,2.688,2.688,10700,2.23999004348885,2.23999004348885,2.14045262598579,2.14045262598579,13437.15794072,0.0,1.0
2000-07-26,2.81,2.81,2.81,2.81,0,2.23760114546877,2.23760114546877,2.23760114546877,2.23760114546877,0,0.0,1.0
2000-07-27,2.75,2.75,2.75,2.75,4500,2.1898231850673,2.1898231850673,2.1898231850673,2.1898231850673,5651.14119002246,0.0,1.0
2000-07-28,2.75,2.813,2.688,2.813,2300,2.1898231850673,2.23999004348885,2.14045262598579,2.23999004348885,2888.36105267815,0.0,1.0
2000-07-31,2.75,2.875,2.688,2.75,4000,2.1898231850673,2.28936060257036,2.14045262598579,2.1898231850673,5023.2366133533,0.0,1.0
2000-08-01,2.688,2.688,2.688,2.688,2000,2.14045262598579,2.14045262598579,2.14045262598579,2.14045262598579,2511.61830667664,0.0,1.0
2000-08-02,2.688,2.75,2.688,2.75,1600,2.14045262598579,2.1898231850673,2.14045262598579,2.1898231850673,2009.29464534131,0.0,1.0
2000-08-03,2.688,2.75,2.688,2.75,900,2.14045262598579,2.1898231850673,2.14045262598579,2.1898231850673,1130.22823800449,0.0,1.0
2000-08-04,2.688,2.75,2.625,2.625,2900,2.14045262598579,2.1898231850673,2.09028576756424,2.09028576756424,3641.84654468113,0.0,1.0
2000-08-07,2.75,2.75,2.625,2.688,22300,2.1898231850673,2.1898231850673,2.09028576756424,2.14045262598579,28004.5441194447,0.0,1.0
2000-08-08,2.75,2.75,2.625,2.625,9800,2.1898231850673,2.1898231850673,2.09028576756424,2.09028576756424,12306.9297027156,0.0,1.0
2000-08-09,2.75,2.75,2.5,2.75,92500,2.1898231850673,2.1898231850673,1.99074835006119,2.1898231850673,116162.346683795,0.0,1.0
2000-08-10,2.75,2.75,2.75,2.75,0,2.1898231850673,2.1898231850673,2.1898231850673,2.1898231850673,0,0.0,1.0
2000-08-11,2.625,2.625,2.625,2.625,3600,2.09028576756424,2.09028576756424,2.09028576756424,2.09028576756424,4520.91295201797,0.0,1.0
2000-08-14,2.5,2.5,2.375,2.5,32400,1.99074835006119,1.99074835006119,1.89121093255813,1.99074835006119,40688.2165681616,0.0,1.0
2000-08-15,2.438,2.438,2.375,2.375,300,1.94137779097967,1.94137779097967,1.89121093255813,1.89121093255813,376.742746001496,0.0,1.0
2000-08-16,2.25,2.375,2.25,2.313,15500,1.79167351505507,1.89121093255813,1.79167351505507,1.84184037347661,19465.041876744,0.0,1.0
2000-08-17,2.125,2.375,2.125,2.375,7400,1.69213609755201,1.89121093255813,1.69213609755201,1.89121093255813,9292.98773470357,0.0,1.0
2000-08-18,2.375,2.375,2.25,2.313,10000,1.89121093255813,1.89121093255813,1.79167351505507,1.84184037347661,12558.0915333832,0.0,1.0
2000-08-21,2.375,2.5,2.375,2.5,19800,1.89121093255813,1.99074835006119,1.89121093255813,1.99074835006119,24865.0212360987,0.0,1.0
2000-08-22,2.313,2.438,2.313,2.313,19900,1.84184037347661,1.94137779097967,1.84184037347661,1.84184037347661,24990.6021514326,0.0,1.0
2000-08-23,2.31,2.31,2.31,2.31,0,1.83945147545653,1.83945147545653,1.83945147545653,1.83945147545653,0,0.0,1.0
2000-08-24,2.25,2.313,2.25,2.313,2800,1.79167351505507,1.84184037347661,1.79167351505507,1.84184037347661,3516.2656293473,0.0,1.0
2000-08-25,2.25,2.25,2.25,2.25,600,1.79167351505507,1.79167351505507,1.79167351505507,1.79167351505507,753.485492002992,0.0,1.0
2000-08-28,2.25,2.313,2.25,2.313,8100,1.79167351505507,1.84184037347661,1.79167351505507,1.84184037347661,10172.0541420404,0.0,1.0
2000-08-29,2.313,2.313,2.25,2.25,21100,1.84184037347661,1.84184037347661,1.79167351505507,1.79167351505507,26497.5731354386,0.0,1.0
2000-08-30,2.375,2.375,2.375,2.375,1600,1.89121093255813,1.89121093255813,1.89121093255813,1.89121093255813,2009.29464534131,0.0,1.0
2000-08-31,2.5,2.5,2.375,2.375,6400,1.99074835006119,1.99074835006119,1.89121093255813,1.89121093255813,8037.17858136525,0.0,1.0
2000-09-01,2.375,2.375,2.375,2.375,1800,1.89121093255813,1.89121093255813,1.89121093255813,1.89121093255813,2260.45647600898,0.0,1.0
2000-09-05,2.375,2.375,2.375,2.375,1000,1.89121093255813,1.89121093255813,1.89121093255813,1.89121093255813,1255.80915333832,0.0,1.0
2000-09-06,2.438,2.438,2.375,2.375,7700,1.94137779097967,1.94137779097967,1.89121093255813,1.89121093255813,9669.73048070508,0.0,1.0
2000-09-07,2.625,2.625,2.25,2.375,8000,2.09028576756424,2.09028576756424,1.79167351505507,1.89121093255813,10046.4732267066,0.0,1.0
2000-09-08,2.375,2.375,2.375,2.375,800,1.89121093255813,1.89121093255813,1.89121093255813,1.89121093255813,1004.64732267066,0.0,1.0
2000-09-11,2.5,2.5,2.5,2.5,5700,1.99074835006119,1.99074835006119,1.99074835006119,1.99074835006119,7158.11217402842,0.0,1.0
2000-09-12,2.375,2.5,2.375,2.5,10100,1.89121093255813,1.99074835006119,1.89121093255813,1.99074835006119,12683.672448717,0.0,1.0
2000-09-13,2.375,2.375,2.375,2.375,2200,1.89121093255813,1.89121093255813,1.89121093255813,1.89121093255813,2762.7801373443,0.0,1.0
2000-09-14,2.5,2.5,2.5,2.5,400,1.99074835006119,1.99074835006119,1.99074835006119,1.99074835006119,502.323661335328,0.0,1.0
2000-09-15,2.5,2.5,2.5,2.5,0,1.99074835006119,1.99074835006119,1.99074835006119,1.99074835006119,0,0.0,1.0
2000-09-18,2.25,2.5,2.125,2.5,20800,1.79167351505507,1.99074835006119,1.69213609755201,1.99074835006119,26120.8303894371,0.0,1.0
2000-09-19,2.313,2.313,2.25,2.25,5600,1.84184037347661,1.84184037347661,1.79167351505507,1.79167351505507,7032.5312586946,0.0,1.0
2000-09-20,2.125,2.188,2.125,2.188,2600,1.69213609755201,1.74230295597355,1.69213609755201,1.74230295597355,3265.10379867963,0.0,1.0
2000-09-21,2.12,2.12,2.12,2.12,0,1.68815460085189,1.68815460085189,1.68815460085189,1.68815460085189,0,0.0,1.0
2000-09-22,2.0,2.0,2.0,2.0,5600,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,7032.5312586946,0.0,1.0
2000-09-25,2.0,2.0,2.0,2.0,6000,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,7534.85492002993,0.0,1.0
2000-09-26,2.125,2.125,2.0,2.0,3500,1.69213609755201,1.69213609755201,1.59259868004895,1.59259868004895,4395.33203668412,0.0,1.0
2000-09-27,2.0,2.125,2.0,2.125,8800,1.59259868004895,1.69213609755201,1.59259868004895,1.69213609755201,11051.1205493772,0.0,1.0
2000-09-28,2.25,2.25,2.125,2.125,8500,1.79167351505507,1.79167351505507,1.69213609755201,1.69213609755201,10674.3778033757,0.0,1.0
2000-09-29,2.375,2.375,2.125,2.125,2100,1.89121093255813,1.89121093255813,1.69213609755201,1.69213609755201,2637.19922201047,0.0,1.0
2000-10-02,2.25,2.25,2.25,2.25,1100,1.79167351505507,1.79167351505507,1.79167351505507,1.79167351505507,1381.39006867215,0.0,1.0
2000-10-03,2.125,2.25,2.125,2.25,5100,1.69213609755201,1.79167351505507,1.69213609755201,1.79167351505507,6404.62668202544,0.0,1.0
2000-10-04,2.125,2.125,2.125,2.125,1300,1.69213609755201,1.69213609755201,1.69213609755201,1.69213609755201,1632.55189933982,0.0,1.0
2000-10-05,2.375,2.375,2.125,2.25,5200,1.89121093255813,1.89121093255813,1.69213609755201,1.79167351505507,6530.20759735926,0.0,1.0
2000-10-06,2.125,2.25,2.0,2.125,8300,1.69213609755201,1.79167351505507,1.59259868004895,1.69213609755201,10423.2159727081,0.0,1.0
2000-10-09,2.125,2.125,2.0,2.0,7400,1.69213609755201,1.69213609755201,1.59259868004895,1.59259868004895,9292.98773470357,0.0,1.0
2000-10-10,2.125,2.25,2.0,2.063,14200,1.69213609755201,1.79167351505507,1.59259868004895,1.64276553847049,17832.4899774042,0.0,1.0
2000-10-11,2.12,2.12,2.12,2.12,0,1.68815460085189,1.68815460085189,1.68815460085189,1.68815460085189,0,0.0,1.0
2000-10-12,2.0,2.0,2.0,2.0,3900,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,4897.65569801945,0.0,1.0
2000-10-13,2.0,2.0,2.0,2.0,200,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,251.161830667664,0.0,1.0
2000-10-16,2.125,2.125,2.0,2.063,1800,1.69213609755201,1.69213609755201,1.59259868004895,1.64276553847049,2260.45647600898,0.0,1.0
2000-10-17,2.0,2.0,2.0,2.0,2300,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,2888.36105267814,0.0,1.0
2000-10-18,2.125,2.125,2.0,2.125,7800,1.69213609755201,1.69213609755201,1.59259868004895,1.69213609755201,9795.3113960389,0.0,1.0
2000-10-19,2.125,2.125,2.125,2.125,3200,1.69213609755201,1.69213609755201,1.69213609755201,1.69213609755201,4018.58929068263,0.0,1.0
2000-10-20,1.875,2.375,1.875,2.25,21100,1.49306126254589,1.89121093255813,1.49306126254589,1.79167351505507,26497.5731354386,0.0,1.0
2000-10-23,2.0,2.0,1.875,2.0,3500,1.59259868004895,1.59259868004895,1.49306126254589,1.59259868004895,4395.33203668412,0.0,1.0
2000-10-24,1.875,1.938,1.875,1.938,3300,1.49306126254589,1.54322812096743,1.49306126254589,1.54322812096743,4144.17020601646,0.0,1.0
2000-10-25,2.25,2.25,2.0,2.125,7300,1.79167351505507,1.79167351505507,1.59259868004895,1.69213609755201,9167.40681936974,0.0,1.0
2000-10-26,2.0,2.25,2.0,2.125,6200,1.59259868004895,1.79167351505507,1.59259868004895,1.69213609755201,7786.01675069759,0.0,1.0
2000-10-27,2.125,2.125,2.125,2.125,200,1.69213609755201,1.69213609755201,1.69213609755201,1.69213609755201,251.161830667664,0.0,1.0
2000-10-30,2.125,2.125,2.125,2.125,2500,1.69213609755201,1.69213609755201,1.69213609755201,1.69213609755201,3139.5228833458,0.0,1.0
2000-10-31,2.25,2.25,2.25,2.25,2400,1.79167351505507,1.79167351505507,1.79167351505507,1.79167351505507,3013.94196801197,0.0,1.0
2000-11-01,2.313,2.313,2.25,2.25,7000,1.84184037347661,1.84184037347661,1.79167351505507,1.79167351505507,8790.66407336825,0.0,1.0
2000-11-02,2.188,2.188,2.188,2.188,500,1.74230295597355,1.74230295597355,1.74230295597355,1.74230295597355,627.904576669161,0.0,1.0
2000-11-03,2.25,2.313,2.25,2.313,36300,1.79167351505507,1.84184037347661,1.79167351505507,1.84184037347661,45585.872266181,0.0,1.0
2000-11-06,2.188,2.188,2.125,2.125,3300,1.74230295597355,1.74230295597355,1.69213609755201,1.69213609755201,4144.17020601646,0.0,1.0
2000-11-07,2.313,2.313,2.125,2.125,600,1.84184037347661,1.84184037347661,1.69213609755201,1.69213609755201,753.485492002993,0.0,1.0
2000-11-08,2.31,2.31,2.31,2.31,0,1.83945147545653,1.83945147545653,1.83945147545653,1.83945147545653,0,0.0,1.0
2000-11-09,2.31,2.31,2.31,2.31,0,1.83945147545653,1.83945147545653,1.83945147545653,1.83945147545653,0,0.0,1.0
2000-11-10,2.125,2.125,2.125,2.125,1600,1.69213609755201,1.69213609755201,1.69213609755201,1.69213609755201,2009.29464534131,0.0,1.0
2000-11-13,2.12,2.12,2.12,2.12,0,1.68815460085189,1.68815460085189,1.68815460085189,1.68815460085189,0,0.0,1.0
2000-11-14,2.25,2.313,2.188,2.188,3700,1.79167351505507,1.84184037347661,1.74230295597355,1.74230295597355,4646.49386735179,0.0,1.0
2000-11-15,2.438,2.438,2.313,2.313,2200,1.94137779097967,1.94137779097967,1.84184037347661,1.84184037347661,2762.78013734431,0.0,1.0
2000-11-16,2.375,2.438,2.313,2.438,5400,1.89121093255813,1.94137779097967,1.84184037347661,1.94137779097967,6781.36942802693,0.0,1.0
2000-11-17,2.38,2.38,2.38,2.38,0,1.89519242925825,1.89519242925825,1.89519242925825,1.89519242925825,0,0.0,1.0
2000-11-20,2.38,2.38,2.38,2.38,0,1.89519242925825,1.89519242925825,1.89519242925825,1.89519242925825,0,0.0,1.0
2000-11-21,2.25,2.313,2.25,2.313,24200,1.79167351505507,1.84184037347661,1.79167351505507,1.84184037347661,30390.5815107874,0.0,1.0
2000-11-22,2.25,2.25,2.25,2.25,1700,1.79167351505507,1.79167351505507,1.79167351505507,1.79167351505507,2134.87556067514,0.0,1.0
2000-11-24,2.25,2.25,2.25,2.25,600,1.79167351505507,1.79167351505507,1.79167351505507,1.79167351505507,753.485492002992,0.0,1.0
2000-11-27,2.25,2.25,2.25,2.25,1100,1.79167351505507,1.79167351505507,1.79167351505507,1.79167351505507,1381.39006867215,0.0,1.0
2000-11-28,2.25,2.25,2.25,2.25,1600,1.79167351505507,1.79167351505507,1.79167351505507,1.79167351505507,2009.29464534131,0.0,1.0
2000-11-29,2.25,2.375,2.25,2.25,5200,1.79167351505507,1.89121093255813,1.79167351505507,1.79167351505507,6530.20759735927,0.0,1.0
2000-11-30,2.0,2.25,2.0,2.25,21000,1.59259868004895,1.79167351505507,1.59259868004895,1.79167351505507,26371.9922201047,0.0,1.0
2000-12-01,2.063,2.063,2.0,2.0,8400,1.64276553847049,1.64276553847049,1.59259868004895,1.59259868004895,10548.7968880419,0.0,1.0
2000-12-04,2.0,2.0,2.0,2.0,600,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,753.485492002993,0.0,1.0
2000-12-05,2.063,2.063,2.0,2.0,6000,1.64276553847049,1.64276553847049,1.59259868004895,1.59259868004895,7534.85492002994,0.0,1.0
2000-12-06,2.125,2.125,2.125,2.125,21700,1.69213609755201,1.69213609755201,1.69213609755201,1.69213609755201,27251.0586274416,0.0,1.0
2000-12-07,2.125,2.125,2.125,2.125,3000,1.69213609755201,1.69213609755201,1.69213609755201,1.69213609755201,3767.42746001496,0.0,1.0
2000-12-08,2.12,2.12,2.12,2.12,0,1.68815460085189,1.68815460085189,1.68815460085189,1.68815460085189,0,0.0,1.0
2000-12-11,2.0,2.0,2.0,2.0,600,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,753.485492002993,0.0,1.0
2000-12-12,2.0,2.0,2.0,2.0,200,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,251.161830667664,0.0,1.0
2000-12-13,2.063,2.063,2.063,2.063,3200,1.64276553847049,1.64276553847049,1.64276553847049,1.64276553847049,4018.58929068263,0.0,1.0
2000-12-14,2.125,2.125,2.125,2.125,2500,1.69213609755201,1.69213609755201,1.69213609755201,1.69213609755201,3139.5228833458,0.0,1.0
2000-12-15,2.063,2.063,2.063,2.063,8000,1.64276553847049,1.64276553847049,1.64276553847049,1.64276553847049,10046.4732267066,0.0,1.0
2000-12-18,2.0,2.0,2.0,2.0,3000,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,3767.42746001496,0.0,1.0
2000-12-19,2.0,2.0,2.0,2.0,2700,1.59259868004895,1.59259868004895,1.59259868004895,1.59259868004895,3390.68471401347,0.0,1.0
2000-12-20,1.938,1.938,1.938,1.938,3800,1.54322812096743,1.54322812096743,1.54322812096743,1.54322812096743,4772.07478268563,0.0,1.0
2000-12-21,2.0,2.0,1.625,1.813,58900,1.59259868004895,1.59259868004895,1.29398642753977,1.44369070346437,73967.1591316271,0.0,1.0
2000-12-22,2.0,2.188,1.938,2.0,11500,1.59259868004895,1.74230295597355,1.54322812096743,1.59259868004895,14441.8052633907,0.0,1.0
2000-12-26,1.81,2.0,1.75,2.0,4600,1.4413018054443,1.59259868004895,1.39352384504283,1.59259868004895,5776.72210535628,0.0,1.0
2000-12-27,1.75,2.0,1.563,1.875,29600,1.39352384504283,1.59259868004895,1.24461586845825,1.49306126254589,37171.9509388143,0.0,1.0
2000-12-28,1.938,1.938,1.688,1.75,31500,1.54322812096743,1.54322812096743,1.34415328596131,1.39352384504283,39557.9883301572,0.0,1.0
2000-12-29,2.25,2.375,1.75,2.0,40800,1.79167351505507,1.89121093255813,1.39352384504283,1.59259868004895,51237.0134562035,0.0,1.0
2001-01-02,2.5,2.625,2.125,2.125,27600,1.99074835006119,2.09028576756424,1.69213609755201,1.69213609755201,34660.3326321376,0.0,1.0
2001-01-03,2.5,2.5,2.375,2.5,13700,1.99074835006119,1.99074835006119,1.89121093255813,1.99074835006119,17204.585400735,0.0,1.0
2001-01-04,2.5,2.5,2.5,2.5,0,1.99074835006119,1.99074835006119,1.99074835006119,1.99074835006119,0,0.0,1.0
2001-01-05,2.25,2.375,2.25,2.375,1600,1.79167351505507,1.89121093255813,1.79167351505507,1.89121093255813,2009.29464534131,0.0,1.0
2001-01-08,2.375,2.375,2.125,2.25,30000,1.89121093255813,1.89121093255813,1.69213609755201,1.79167351505507,37674.2746001496,0.0,1.0
2001-01-09,2.38,2.38,2.38,2.38,0,1.89519242925825,1.89519242925825,1.89519242925825,1.89519242925825,0,0.0,1.0
2001-01-10,2.125,2.125,2.0,2.125,9700,1.69213609755201,1.69213609755201,1.59259868004895,1.69213609755201,12181.3487873817,0.0,1.0
2001-01-11,2.25,2.25,2.125,2.125,87300,1.79167351505507,1.79167351505507,1.69213609755201,1.69213609755201,109632.139086435,0.0,1.0
2001-01-12,2.0,2.188,1.938,2.188,9600,1.59259868004895,1.74230295597355,1.54322812096743,1.74230295597355,12055.7678720479,0.0,1.0
2001-01-16,2.125,2.25,2.0,2.0,1100,1.69213609755201,1.79167351505507,1.59259868004895,1.59259868004895,1381.39006867215,0.0,1.0
2001-01-17,2.188,2.375,2.125,2.25,2900,1.74230295597355,1.89121093255813,1.69213609755201,1.79167351505507,3641.84654468114,0.0,1.0
2001-01-18,2.25,2.25,2.125,2.125,700,1.79167351505507,1.79167351505507,1.69213609755201,1.69213609755201,879.066407336824,0.0,1.0
2001-01-19,2.188,2.313,2.188,2.313,2500,1.74230295597355,1.84184037347661,1.74230295597355,1.84184037347661,3139.52288334581,0.0,1.0
2001-01-22,2.313,2.313,2.063,2.063,1500,1.84184037347661,1.84184037347661,1.64276553847049,1.64276553847049,1883.71373000748,0.0,1.0
2001-01-23,2.25,2.375,2.125,2.375,9500,1.79167351505507,1.89121093255813,1.69213609755201,1.89121093255813,11930.186956714,0.0,1.0
2001-01-24,2.375,2.438,2.375,2.375,1600,1.89121093255813,1.94137779097967,1.89121093255813,1.89121093255813,2009.29464534131,0.0,1.0
2001-01-25,2.438,2.5,2.438,2.5,7600,1.94137779097967,1.99074835006119,1.94137779097967,1.99074835006119,9544.14956537124,0.0,1.0
2001-01-26,2.44,2.44,2.44,2.44,0,1.94297038965972,1.94297038965972,1.94297038965972,1.94297038965972,0,0.0,1.0
2001-01-29,2.32,2.44,2.18,2.44,5600,1.84741446885678,1.94297038965972,1.73593256125335,1.94297038965972,7032.53125869461,0.0,1.0
2001-01-30,2.35,2.35,2.35,2.35,500,1.87130344905751,1.87130344905751,1.87130344905751,1.87130344905751,627.904576669163,0.0,1.0
2001-01-31,2.35,2.45,2.35,2.45,4300,1.87130344905751,1.95093338305996,1.87130344905751,1.95093338305996,5399.9793593548,0.0,1.0
2001-02-01,2.35,2.35,2.35,2.35,0,1.87130344905751,1.87130344905751,1.87130344905751,1.87130344905751,0,0.0,1.0
2001-02-02,2.4,2.4,2.35,2.4,1400,1.91111841605874,1.91111841605874,1.87130344905751,1.91111841605874,1758.13281467365,0.0,1.0
2001-02-05,2.4,2.49,2.4,2.49,4500,1.91111841605874,1.98278535666094,1.91111841605874,1.98278535666094,5651.14119002245,0.0,1.0
2001-02-06,2.5,2.5,2.35,2.5,25100,1.99074835006119,1.99074835006119,1.87130344905751,1.99074835006119,31520.8097487918,0.0,1.0
2001-02-07,2.36,2.38,2.36,2.38,3800,1.87926644245776,1.89519242925825,1.87926644245776,1.89519242925825,4772.07478268562,0.0,1.0
2001-02-08,2.36,2.36,2.36,2.36,0,1.87926644245776,1.87926644245776,1.87926644245776,1.87926644245776,0,0.0,1.0
2001-02-09,2.25,2.46,2.25,2.35,2900,1.79167351505507,1.95889637646021,1.79167351505507,1.87130344905751,3641.84654468113,0.0,1.0
2001-02-12,2.05,2.15,2.01,2.01,14700,1.63241364705017,1.71204358105262,1.60056167344919,1.60056167344919,18460.3945540734,0.0,1.0
2001-02-13,2.05,2.05,2.05,2.05,0,1.63241364705017,1.63241364705017,1.63241364705017,1.63241364705017,0,0.0,1.0
2001-02-14,2.05,2.05,2.05,2.05,0,1.63241364705017,1.63241364705017,1.63241364705017,1.63241364705017,0,0.0,1.0
2001-02-15,2.15,2.15,2.05,2.15,9300,1.71204358105262,1.71204358105262,1.63241364705017,1.71204358105262,11679.0251260464,0.0,1.0
2001-02-16,2.05,2.05,2.05,2.05,1400,1.63241364705017,1.63241364705017,1.63241364705017,1.63241364705017,1758.13281467365,0.0,1.0
2001-02-20,2.0,2.05,2.0,2.05,2500,1.59259868004895,1.63241364705017,1.59259868004895,1.63241364705017,3139.5228833458,0.0,1.0
2001-02-21,2.15,2.28,2.15,2.15,5300,1.71204358105262,1.8155624952558,1.71204358105262,1.71204358105262,6655.78851269311,0.0,1.0
2001-02-22,2.35,2.5,2.1,2.25,17000,1.87130344905751,1.99074835006119,1.6722286140514,1.79167351505507,21348.7556067515,0.0,1.0
2001-02-23,2.53,2.6,2.38,2.45,11100,2.01463733026192,2.07037828406363,1.89519242925825,1.95093338305996,13939.4816020554,0.0,1.0
2001-02-26,2.69,2.8,2.6,2.6,3500,2.14204522466584,2.22963815206853,2.07037828406363,2.07037828406363,4395.33203668412,0.0,1.0
2001-02-27,2.59,2.75,2.5,2.75,8600,2.06241529066339,2.1898231850673,1.99074835006119,2.1898231850673,10799.9587187096,0.0,1.0
2001-02-28,2.62,2.62,2.5,2.5,3200,2.08630427086412,2.08630427086412,1.99074835006119,1.99074835006119,4018.58929068264,0.0,1.0
2001-03-01,2.69,2.69,2.69,2.69,300,2.14204522466584,2.14204522466584,2.14204522466584,2.14204522466584,376.742746001496,0.0,1.0
2001-03-02,2.85,2.85,2.6,2.69,9500,2.26945311906975,2.26945311906975,2.07037828406363,2.14204522466584,11930.1869567141,0.0,1.0
2001-03-05,2.65,2.94,2.65,2.94,4400,2.11019325106486,2.34112005967195,2.11019325106486,2.34112005967195,5525.56027468861,0.0,1.0
2001-03-06,2.59,2.65,2.5,2.6,3100,2.06241529066339,2.11019325106486,1.99074835006119,2.07037828406363,3893.0083753488,0.0,1.0
2001-03-07,2.6,2.6,2.55,2.55,1300,2.07037828406363,2.07037828406363,2.03056331706241,2.03056331706241,1632.55189933982,0.0,1.0
2001-03-08,2.5,2.55,2.5,2.55,10000,1.99074835006119,2.03056331706241,1.99074835006119,2.03056331706241,12558.0915333832,0.0,1.0
2001-03-09,2.5,2.5,2.5,2.5,7400,1.99074835006119,1.99074835006119,1.99074835006119,1.99074835006119,9292.98773470357,0.0,1.0
2001-03-12,2.6,2.6,2.6,2.6,700,2.07037828406363,2.07037828406363,2.07037828406363,2.07037828406363,879.066407336827,0.0,1.0
2001-03-13,2.6,2.6,2.55,2.6,1500,2.15000821806608,2.15000821806608,2.10866190618019,2.15000821806608,1813.94655482202,0.1,1.0
2001-03-14,2.65,2.7,2.5,2.5,11700,2.19135452995197,2.23270084183785,2.06731559429431,2.06731559429431,14148.7831276117,0.0,1.0
2001-03-15,2.74,2.75,2.65,2.7,2200,2.26577789134656,2.27404715372374,2.19135452995197,2.23270084183785,2660.4549470723,0.0,1.0
2001-03-16,2.6,2.6,2.6,2.6,400,2.15000821806608,2.15000821806608,2.15000821806608,2.15000821806608,483.719081285873,0.0,1.0
2001-03-19,2.55,2.55,2.55,2.55,500,2.10866190618019,2.10866190618019,2.10866190618019,2.10866190618019,604.648851607342,0.0,1.0
2001-03-20,2.65,2.75,2.65,2.75,800,2.19135452995197,2.27404715372374,2.19135452995197,2.27404715372374,967.438162571743,0.0,1.0
2001-03-21,2.56,2.7,2.56,2.65,9100,2.11693116855737,2.23270084183785,2.11693116855737,2.19135452995197,11004.6090992536,0.0,1.0
2001-03-22,2.62,2.62,2.51,2.6,6300,2.16654674282043,2.16654674282043,2.07558485667148,2.15000821806608,7618.57553025251,0.0,1.0
2001-03-23,2.7,2.74,2.63,2.68,2700,2.23270084183785,2.26577789134656,2.17481600519761,2.2161623170835,3265.10379867964,0.0,1.0
2001-03-26,2.65,2.65,2.58,2.58,11500,2.19135452995197,2.19135452995197,2.13346969331173,2.13346969331173,13906.9235869688,0.0,1.0
2001-03-27,2.75,2.75,2.6,2.64,5400,2.27404715372374,2.27404715372374,2.15000821806608,2.18308526757479,6530.20759735927,0.0,1.0
2001-03-28,2.74,2.75,2.74,2.75,2600,2.26577789134656,2.27404715372374,2.26577789134656,2.27404715372374,3144.17402835817,0.0,1.0
2001-03-29,2.73,2.74,2.73,2.73,2000,2.25750862896938,2.26577789134656,2.25750862896938,2.25750862896938,2418.59540642937,0.0,1.0
2001-03-30,2.5,2.75,2.4,2.7,16900,2.06731559429431,2.27404715372374,1.98462297052254,2.23270084183785,20437.1311843281,0.0,1.0
2001-04-02,2.4,2.6,2.4,2.6,2700,1.98462297052254,2.15000821806608,1.98462297052254,2.15000821806608,3265.10379867963,0.0,1.0
2001-04-03,2.5,2.5,2.4,2.5,6400,2.06731559429431,2.06731559429431,1.98462297052254,2.06731559429431,7739.50530057395,0.0,1.0
2001-04-04,2.5,2.5,2.5,2.5,0,2.06731559429431,2.06731559429431,2.06731559429431,2.06731559429431,0,0.0,1.0
2001-04-05,2.5,2.5,2.5,2.5,0,2.06731559429431,2.06731559429431,2.06731559429431,2.06731559429431,0,0.0,1.0
2001-04-06,2.5,2.5,2.5,2.5,0,2.06731559429431,2.06731559429431,2.06731559429431,2.06731559429431,0,0.0,1.0
2001-04-09,2.2,2.44,2.2,2.44,35800,1.81923772297899,2.01770002003124,1.81923772297899,2.01770002003124,43292.8577750856,0.0,1.0
2001-04-10,2.25,2.25,2.18,2.18,600,1.86058403486488,1.86058403486488,1.80269919822464,1.80269919822464,725.578621928807,0.0,1.0
2001-04-11,2.2,2.2,2.15,2.15,200,1.81923772297899,1.81923772297899,1.7778914110931,1.7778914110931,241.859540642936,0.0,1.0
2001-04-12,2.26,2.4,2.25,2.25,2900,1.86885329724205,1.98462297052254,1.86058403486488,1.86058403486488,3506.96333932258,0.0,1.0
2001-04-16,2.36,2.36,2.36,2.36,1600,1.95154592101383,1.95154592101383,1.95154592101383,1.95154592101383,1934.87632514349,0.0,1.0
2001-04-17,2.36,2.36,2.36,2.36,0,1.95154592101383,1.95154592101383,1.95154592101383,1.95154592101383,0,0.0,1.0
2001-04-18,2.6,2.68,2.45,2.46,9700,2.15000821806608,2.2161623170835,2.02596928240842,2.0342385447856,11730.1877211824,0.0,1.0
2001-04-19,2.74,2.75,2.64,2.64,13900,2.26577789134656,2.27404715372374,2.18308526757479,2.18308526757479,16809.2380746841,0.0,1.0
2001-04-20,2.85,2.85,2.65,2.74,6400,2.35673977749551,2.35673977749551,2.19135452995197,2.26577789134656,7739.50530057396,0.0,1.0
2001-04-23,2.85,2.9,2.85,2.9,2400,2.35673977749551,2.3980860893814,2.35673977749551,2.3980860893814,2902.31448771524,0.0,1.0
2001-04-24,2.85,2.85,2.85,2.85,3900,2.35673977749551,2.35673977749551,2.35673977749551,2.35673977749551,4716.26104253726,0.0,1.0
2001-04-25,2.8,2.8,2.8,2.8,500,2.31539346560962,2.31539346560962,2.31539346560962,2.31539346560962,604.648851607342,0.0,1.0
2001-04-26,2.6,2.6,2.6,2.6,400,2.15000821806608,2.15000821806608,2.15000821806608,2.15000821806608,483.719081285873,0.0,1.0
2001-04-27,2.5,2.5,2.5,2.5,100,2.06731559429431,2.06731559429431,2.06731559429431,2.06731559429431,120.929770321468,0.0,1.0
2001-04-30,2.5,2.5,2.5,2.5,800,2.06731559429431,2.06731559429431,2.06731559429431,2.06731559429431,967.438162571744,0.0,1.0
2001-05-01,2.55,2.55,2.55,2.55,500,2.10866190618019,2.10866190618019,2.10866190618019,2.10866190618019,604.648851607342,0.0,1.0
2001-05-02,2.64,2.64,2.5,2.55,6100,2.18308526757479,2.18308526757479,2.06731559429431,2.10866190618019,7376.71598960955,0.0,1.0
2001-05-03,2.64,2.64,2.64,2.64,100,2.18308526757479,2.18308526757479,2.18308526757479,2.18308526757479,120.929770321468,0.0,1.0
2001-05-04,2.64,2.64,2.64,2.64,0,2.18308526757479,2.18308526757479,2.18308526757479,2.18308526757479,0,0.0,1.0
2001-05-07,2.6,2.61,2.6,2.61,6100,2.15000821806608,2.15827748044326,2.15000821806608,2.15827748044326,7376.71598960956,0.0,1.0
2001-05-08,2.68,2.68,2.68,2.68,100,2.2161623170835,2.2161623170835,2.2161623170835,2.2161623170835,120.929770321468,0.0,1.0
2001-05-09,2.7,2.7,2.7,2.7,2500,2.23270084183785,2.23270084183785,2.23270084183785,2.23270084183785,3023.24425803671,0.0,1.0
2001-05-10,2.7,2.8,2.7,2.79,3100,2.23270084183785,2.31539346560962,2.23270084183785,2.30712420323245,3748.82287996552,0.0,1.0
2001-05-11,2.8,2.8,2.79,2.79,2500,2.31539346560962,2.31539346560962,2.30712420323245,2.30712420323245,3023.24425803671,0.0,1.0
2001-05-14,2.8,2.8,2.8,2.8,1000,2.31539346560962,2.31539346560962,2.31539346560962,2.31539346560962,1209.29770321468,0.0,1.0
2001-05-15,2.75,2.8,2.7,2.8,2300,2.27404715372374,2.31539346560962,2.23270084183785,2.31539346560962,2781.38471739377,0.0,1.0
2001-05-16,2.65,2.65,2.65,2.65,200,2.19135452995197,2.19135452995197,2.19135452995197,2.19135452995197,241.859540642936,0.0,1.0
2001-05-17,2.85,2.9,2.5,2.5,5900,2.35673977749551,2.3980860893814,2.06731559429431,2.06731559429431,7134.85644896662,0.0,1.0
2001-05-18,2.84,2.84,2.8,2.8,1500,2.34847051511833,2.34847051511833,2.31539346560962,2.31539346560962,1813.94655482202,0.0,1.0
2001-05-21,2.7,2.8,2.7,2.8,800,2.23270084183785,2.31539346560962,2.23270084183785,2.31539346560962,967.438162571746,0.0,1.0
2001-05-22,2.84,2.85,2.65,2.8,11600,2.34847051511833,2.35673977749551,2.19135452995197,2.31539346560962,14027.8533572903,0.0,1.0
2001-05-23,2.75,2.75,2.67,2.67,1400,2.27404715372374,2.27404715372374,2.20789305470632,2.20789305470632,1693.01678450055,0.0,1.0
2001-05-24,2.77,2.8,2.76,2.79,8600,2.29058567847809,2.31539346560962,2.28231641610092,2.30712420323245,10399.9602476463,0.0,1.0
2001-05-25,2.75,2.75,2.75,2.75,1800,2.27404715372374,2.27404715372374,2.27404715372374,2.27404715372374,2176.73586578643,0.0,1.0
2001-05-29,2.75,2.75,2.75,2.75,2000,2.27404715372374,2.27404715372374,2.27404715372374,2.27404715372374,2418.59540642936,0.0,1.0
2001-05-30,2.86,2.86,2.7,2.7,8900,2.36500903987269,2.36500903987269,2.23270084183785,2.23270084183785,10762.7495586107,0.0,1.0
2001-05-31,2.95,2.95,2.85,2.87,700,2.43943240126728,2.43943240126728,2.35673977749551,2.37327830224987,846.508392250278,0.0,1.0
2001-06-01,2.92,2.96,2.92,2.96,1300,2.41462461413575,2.44770166364446,2.41462461413575,2.44770166364446,1572.08701417909,0.0,1.0
2001-06-04,3.09,3.1,2.92,2.92,25500,2.55520207454776,2.56347133692494,2.41462461413575,2.41462461413575,30837.0914319744,0.0,1.0
2001-06-05,3.0,3.1,3.0,3.1,18400,2.48077871315317,2.56347133692494,2.48077871315317,2.56347133692494,22251.0777391501,0.0,1.0
2001-06-06,3.06,3.1,3.01,3.05,5500,2.53039428741623,2.56347133692494,2.48904797553035,2.52212502503906,6651.13736768075,0.0,1.0
2001-06-07,3.06,3.06,3.06,3.06,0,2.53039428741623,2.53039428741623,2.53039428741623,2.53039428741623,0,0.0,1.0
2001-06-08,3.18,3.18,3.1,3.1,800,2.62962543594236,2.62962543594236,2.56347133692494,2.56347133692494,967.438162571745,0.0,1.0
2001-06-11,3.34,3.4,3.25,3.25,15900,2.76193363397719,2.81154920824026,2.6875102725826,2.6875102725826,19227.8334811135,0.0,1.0
2001-06-12,3.5,3.5,3.34,3.35,34600,2.89424183201203,2.89424183201203,2.76193363397719,2.77020289635437,41841.700531228,0.0,1.0
2001-06-13,3.75,3.8,3.6,3.6,44200,3.10097339144146,3.14231970332735,2.9769344557838,2.9769344557838,53450.9584820889,0.0,1.0
2001-06-14,3.94,3.99,3.76,3.8,81300,3.25808937660783,3.29943568849372,3.10924265381864,3.14231970332735,98315.9032713535,0.0,1.0
2001-06-15,3.91,3.94,3.85,3.94,17300,3.2332815894763,3.25808937660783,3.18366601521323,3.25808937660783,20920.850265614,0.0,1.0
2001-06-18,3.75,3.94,3.55,3.94,17000,3.10097339144146,3.25808937660783,2.93558814389792,3.25808937660783,20558.0609546496,0.0,1.0
2001-06-19,3.65,3.8,3.51,3.65,41600,3.01828076766969,3.14231970332735,2.90251109438921,3.01828076766969,50306.7844537307,0.0,1.0
2001-06-20,4.2,4.3,3.57,3.59,79600,3.47309019841444,3.55578282218621,2.95212666865227,2.96866519340663,96260.0971758885,0.0,1.0
2001-06-21,4.65,5.0,4.2,4.3,105100,3.84520700538741,4.13463118858862,3.47309019841444,3.55578282218621,127097.188607863,0.0,1.0
2001-06-22,4.49,4.9,4.1,4.7,66000,3.71289880735258,4.05193856481684,3.39039757464266,3.8865533172733,79813.6484121689,0.0,1.0
2001-06-25,4.48,4.55,4.3,4.43,17200,3.7046295449754,3.76251438161564,3.55578282218621,3.66328323308951,20799.9204952925,0.0,1.0
2001-06-26,4.3,4.4,4.16,4.4,8100,3.55578282218621,3.63847544595798,3.44001314890573,3.63847544595798,9795.31139603892,0.0,1.0
2001-06-27,4.05,4.34,3.6,4.34,44900,3.34905126275678,3.58885987169492,2.9769344557838,3.58885987169492,54297.4668743392,0.0,1.0
2001-06-28,4.1,4.1,3.7,3.8,17000,3.39039757464266,3.39039757464266,3.05962707955558,3.14231970332735,20558.0609546496,0.0,1.0
2001-06-29,4.1,4.2,3.81,4.0,10100,3.39039757464266,3.47309019841444,3.15058896570452,3.30770495087089,12213.9068024683,0.0,1.0
2001-07-02,4.1,4.2,4.0,4.0,18900,3.39039757464266,3.47309019841444,3.30770495087089,3.30770495087089,22855.7265907575,0.0,1.0
2001-07-03,4.4,4.6,4.2,4.24,24000,3.63847544595798,3.80386069350153,3.47309019841444,3.50616724792315,29023.1448771524,0.0,1.0
2001-07-05,4.5,4.55,4.45,4.5,19300,3.72116806972975,3.76251438161564,3.67982175784387,3.72116806972975,23339.4456720434,0.0,1.0
2001-07-06,4.44,4.5,4.2,4.5,23800,3.67155249546669,3.72116806972975,3.47309019841444,3.72116806972975,28781.2853365094,0.0,1.0
2001-07-09,4.2,4.55,4.1,4.49,19400,3.47309019841444,3.76251438161564,3.39039757464266,3.71289880735258,23460.3754423648,0.0,1.0
2001-07-10,4.05,4.2,4.05,4.2,5300,3.34905126275678,3.47309019841444,3.34905126275678,3.47309019841444,6409.27782703781,0.0,1.0
2001-07-11,4.05,4.15,4.05,4.1,20200,3.34905126275678,3.43174388652855,3.34905126275678,3.39039757464266,24427.8136049365,0.0,1.0
2001-07-12,4.08,4.15,4.08,4.08,8300,3.37385904988831,3.43174388652855,3.37385904988831,3.37385904988831,10037.1709366819,0.0,1.0
2001-07-13,4.03,4.1,3.95,4.1,3900,3.33251273800242,3.39039757464266,3.26635863898501,3.39039757464266,4716.26104253726,0.0,1.0
2001-07-16,4.02,4.04,4.0,4.03,10300,3.32424347562525,3.3407820003796,3.30770495087089,3.33251273800242,12455.7663431112,0.0,1.0
2001-07-17,3.99,4.0,3.75,3.9,25100,3.29943568849372,3.30770495087089,3.10097339144146,3.22501232709912,30353.3723506885,0.0,1.0
2001-07-18,3.8,3.95,3.7,3.8,12700,3.14231970332735,3.26635863898501,3.05962707955558,3.14231970332735,15358.0808308264,0.0,1.0
2001-07-19,3.75,3.94,3.65,3.75,12200,3.10097339144146,3.25808937660783,3.01828076766969,3.10097339144146,14753.4319792191,0.0,1.0
2001-07-20,3.3,3.6,3.11,3.6,43200,2.72885658446849,2.9769344557838,2.57174059930212,2.9769344557838,52241.6607788742,0.0,1.0
2001-07-23,3.2,3.35,3.0,3.2,44200,2.64616396069671,2.77020289635437,2.48077871315317,2.64616396069671,53450.958482089,0.0,1.0
2001-07-24,3.49,3.5,3.19,3.19,14200,2.88597256963485,2.89424183201203,2.63789469831954,2.63789469831954,17172.0273856485,0.0,1.0
2001-07-25,3.59,3.6,3.31,3.5,12300,2.96866519340663,2.9769344557838,2.73712584684566,2.89424183201203,14874.3617495406,0.0,1.0
2001-07-26,3.54,3.69,3.54,3.65,5200,2.92731888152074,3.0513578171784,2.92731888152074,3.01828076766969,6288.34805671634,0.0,1.0
2001-07-27,3.45,3.6,3.25,3.6,9500,2.85289552012614,2.9769344557838,2.6875102725826,2.9769344557838,11488.3281805395,0.0,1.0
2001-07-30,3.49,3.5,3.49,3.5,5500,2.88597256963485,2.89424183201203,2.88597256963485,2.89424183201203,6651.13736768076,0.0,1.0
2001-07-31,3.48,3.5,3.4,3.49,5200,2.87770330725768,2.89424183201203,2.81154920824026,2.88597256963485,6288.34805671633,0.0,1.0
2001-08-01,3.2,3.37,3.0,3.31,36900,2.64616396069671,2.78674142110873,2.48077871315317,2.73712584684566,44623.0852486218,0.0,1.0
2001-08-02,3.25,3.34,3.16,3.16,20600,2.6875102725826,2.76193363397719,2.61308691118801,2.61308691118801,24911.5326862224,0.0,1.0
2001-08-03,3.25,3.49,3.25,3.35,18300,2.6875102725826,2.88597256963485,2.6875102725826,2.77020289635437,22130.1479688287,0.0,1.0
2001-08-06,3.23,3.25,3.2,3.2,2700,2.67097174782825,2.6875102725826,2.64616396069671,2.64616396069671,3265.10379867963,0.0,1.0
2001-08-07,3.06,3.2,3.06,3.2,12800,2.53039428741623,2.64616396069671,2.53039428741623,2.64616396069671,15479.0106011479,0.0,1.0
2001-08-08,3.11,3.2,3.1,3.15,2000,2.57174059930212,2.64616396069671,2.56347133692494,2.60481764881083,2418.59540642936,0.0,1.0
2001-08-09,3.15,3.15,3.15,3.15,1400,2.60481764881083,2.60481764881083,2.60481764881083,2.60481764881083,1693.01678450055,0.0,1.0
2001-08-10,3.58,3.6,3.2,3.2,20000,2.96039593102945,2.9769344557838,2.64616396069671,2.64616396069671,24185.9540642936,0.0,1.0
2001-08-13,3.4,3.6,3.4,3.5,27300,2.81154920824026,2.9769344557838,2.81154920824026,2.89424183201203,33013.8272977608,0.0,1.0
2001-08-14,3.25,3.3,3.23,3.3,5200,2.6875102725826,2.72885658446849,2.67097174782825,2.72885658446849,6288.34805671634,0.0,1.0
2001-08-15,3.4,3.4,3.3,3.3,800,2.81154920824026,2.81154920824026,2.72885658446849,2.72885658446849,967.438162571744,0.0,1.0
2001-08-16,3.2,3.21,3.1,3.21,13100,2.64616396069671,2.65443322307389,2.56347133692494,2.65443322307389,15841.7999121124,0.0,1.0
2001-08-17,3.07,3.15,3.07,3.15,1200,2.53866354979341,2.60481764881083,2.53866354979341,2.60481764881083,1451.15724385762,0.0,1.0
2001-08-20,3.1,3.1,3.1,3.1,600,2.56347133692494,2.56347133692494,2.56347133692494,2.56347133692494,725.578621928809,0.0,1.0
2001-08-21,3.05,3.05,3.05,3.05,1200,2.52212502503906,2.52212502503906,2.52212502503906,2.52212502503906,1451.15724385761,0.0,1.0
2001-08-22,3.15,3.25,3.15,3.25,16700,2.60481764881083,2.6875102725826,2.60481764881083,2.6875102725826,20195.2716436852,0.0,1.0
2001-08-23,3.27,3.35,3.1,3.3,19700,2.70404879733695,2.77020289635437,2.56347133692494,2.72885658446849,23823.1647533293,0.0,1.0
2001-08-24,3.3,3.3,3.2,3.2,5200,2.72885658446849,2.72885658446849,2.64616396069671,2.64616396069671,6288.34805671633,0.0,1.0
2001-08-27,3.25,3.25,3.25,3.25,200,2.6875102725826,2.6875102725826,2.6875102725826,2.6875102725826,241.859540642936,0.0,1.0
2001-08-28,3.11,3.38,3.1,3.3,5500,2.57174059930212,2.7950106834859,2.56347133692494,2.72885658446849,6651.13736768074,0.0,1.0
2001-08-29,3.15,3.15,3.06,3.1,2200,2.60481764881083,2.60481764881083,2.53039428741623,2.56347133692494,2660.4549470723,0.0,1.0
2001-08-30,3.05,3.15,3.05,3.15,9600,2.52212502503906,2.60481764881083,2.52212502503906,2.60481764881083,11609.2579508609,0.0,1.0
2001-08-31,3.05,3.2,3.05,3.15,9000,2.52212502503906,2.64616396069671,2.52212502503906,2.60481764881083,10883.6793289321,0.0,1.0
2001-09-04,3.34,3.34,3.07,3.07,18500,2.76193363397719,2.76193363397719,2.53866354979341,2.53866354979341,22372.0075094716,0.0,1.0
2001-09-05,3.4,3.49,3.25,3.44,8300,2.81154920824026,2.88597256963485,2.6875102725826,2.84462625774897,10037.1709366818,0.0,1.0
2001-09-06,3.26,3.35,3.25,3.35,3300,2.69577953495978,2.77020289635437,2.6875102725826,2.77020289635437,3990.68242060844,0.0,1.0
2001-09-07,3.15,3.3,3.15,3.3,13700,2.60481764881083,2.72885658446849,2.60481764881083,2.72885658446849,16567.3785340411,0.0,1.0
2001-09-10,3.2,3.25,3.11,3.15,2900,2.64616396069671,2.6875102725826,2.57174059930212,2.60481764881083,3506.96333932258,0.0,1.0
2001-09-17,3.5,3.5,2.85,3.1,36500,2.89424183201203,2.89424183201203,2.35673977749551,2.56347133692494,44139.3661673359,0.0,1.0
2001-09-18,3.4,3.5,3.4,3.5,1500,2.81154920824026,2.89424183201203,2.81154920824026,2.89424183201203,1813.94655482202,0.0,1.0
2001-09-19,3.4,3.48,3.25,3.48,5900,2.81154920824026,2.87770330725768,2.6875102725826,2.87770330725768,7134.85644896662,0.0,1.0
2001-09-20,3.2,3.3,2.96,3.3,12900,2.64616396069671,2.72885658446849,2.44770166364446,2.72885658446849,15599.9403714694,0.0,1.0
2001-09-21,3.4,3.4,2.95,3.4,24800,2.81154920824026,2.81154920824026,2.43943240126728,2.81154920824026,29990.5830397241,0.0,1.0
2001-09-24,3.2,3.4,3.2,3.4,10200,2.64616396069671,2.81154920824026,2.64616396069671,2.81154920824026,12334.8365727898,0.0,1.0
2001-09-25,3.1,3.3,3.1,3.3,3800,2.56347133692494,2.72885658446849,2.56347133692494,2.72885658446849,4595.33127221579,0.0,1.0
2001-09-26,3.0,3.15,3.0,3.15,800,2.48077871315317,2.60481764881083,2.48077871315317,2.60481764881083,967.438162571745,0.0,1.0
2001-09-27,2.95,3.15,2.95,3.15,5500,2.43943240126728,2.60481764881083,2.43943240126728,2.60481764881083,6651.13736768076,0.0,1.0
2001-09-28,3.2,3.2,3.05,3.1,2700,2.64616396069671,2.64616396069671,2.52212502503906,2.56347133692494,3265.10379867964,0.0,1.0
2001-10-01,3.2,3.2,3.2,3.2,0,2.64616396069671,2.64616396069671,2.64616396069671,2.64616396069671,0,0.0,1.0
2001-10-02,3.1,3.2,3.1,3.2,1800,2.56347133692494,2.64616396069671,2.56347133692494,2.64616396069671,2176.73586578643,0.0,1.0
2001-10-03,3.1,3.1,3.1,3.1,0,2.56347133692494,2.56347133692494,2.56347133692494,2.56347133692494,0,0.0,1.0
2001-10-04,3.05,3.2,3.0,3.2,2600,2.52212502503906,2.64616396069671,2.48077871315317,2.64616396069671,3144.17402835816,0.0,1.0
2001-10-05,3.05,3.06,3.05,3.06,2600,2.52212502503906,2.53039428741623,2.52212502503906,2.53039428741623,3144.17402835816,0.0,1.0
2001-10-08,3.1,3.15,3.0,3.15,5800,2.56347133692494,2.60481764881083,2.48077871315317,2.60481764881083,7013.92667864516,0.0,1.0
2001-10-09,3.05,3.05,3.0,3.05,2200,2.52212502503906,2.52212502503906,2.48077871315317,2.52212502503906,2660.45494707229,0.0,1.0
2001-10-10,3.1,3.1,3.1,3.1,100,2.56347133692494,2.56347133692494,2.56347133692494,2.56347133692494,120.929770321468,0.0,1.0
2001-10-11,3.15,3.2,3.0,3.0,11900,2.60481764881083,2.64616396069671,2.48077871315317,2.48077871315317,14390.6426682547,0.0,1.0
2001-10-12,3.05,3.15,3.0,3.0,8300,2.52212502503906,2.60481764881083,2.48077871315317,2.48077871315317,10037.1709366818,0.0,1.0
2001-10-15,3.3,3.3,3.2,3.2,4000,2.72885658446849,2.72885658446849,2.64616396069671,2.64616396069671,4837.19081285872,0.0,1.0
2001-10-16,3.3,3.5,3.3,3.4,18100,2.72885658446849,2.89424183201203,2.72885658446849,2.81154920824026,21888.2884281857,0.0,1.0
2001-10-17,3.05,3.39,3.0,3.2,16700,2.52212502503906,2.80327994586308,2.48077871315317,2.64616396069671,20195.2716436851,0.0,1.0
2001-10-18,3.15,3.15,3.0,3.01,2900,2.60481764881083,2.60481764881083,2.48077871315317,2.48904797553035,3506.96333932257,0.0,1.0
2001-10-19,3.05,3.1,3.05,3.1,3000,2.52212502503906,2.56347133692494,2.52212502503906,2.56347133692494,3627.89310964404,0.0,1.0
2001-10-22,3.05,3.06,3.05,3.06,21500,2.52212502503906,2.53039428741623,2.52212502503906,2.53039428741623,25999.9006191156,0.0,1.0
2001-10-23,3.02,3.09,3.02,3.09,1500,2.49731723790752,2.55520207454776,2.49731723790752,2.55520207454776,1813.94655482202,0.0,1.0
2001-10-24,3.05,3.09,3.05,3.09,10900,2.52212502503906,2.55520207454776,2.52212502503906,2.55520207454776,13181.34496504,0.0,1.0
2001-10-25,3.05,3.1,3.0,3.1,26200,2.52212502503906,2.56347133692494,2.48077871315317,2.56347133692494,31683.5998242246,0.0,1.0
2001-10-26,3.05,3.1,3.05,3.05,9800,2.52212502503906,2.56347133692494,2.52212502503906,2.52212502503906,11851.1174915039,0.0,1.0
2001-10-29,3.05,3.05,3.01,3.05,5700,2.52212502503906,2.52212502503906,2.48904797553035,2.52212502503906,6892.99690832367,0.0,1.0
2001-10-30,3.02,3.1,3.01,3.1,9500,2.49731723790752,2.56347133692494,2.48904797553035,2.56347133692494,11488.3281805395,0.0,1.0
2001-10-31,3.1,3.1,3.05,3.1,1400,2.56347133692494,2.56347133692494,2.52212502503906,2.56347133692494,1693.01678450055,0.0,1.0
2001-11-01,3.05,3.05,3.05,3.05,2000,2.52212502503906,2.52212502503906,2.52212502503906,2.52212502503906,2418.59540642936,0.0,1.0
2001-11-02,3.1,3.1,3.07,3.07,7000,2.56347133692494,2.56347133692494,2.53866354979341,2.53866354979341,8465.08392250277,0.0,1.0
2001-11-05,3.07,3.1,3.0,3.1,39200,2.53866354979341,2.56347133692494,2.48077871315317,2.56347133692494,47404.4699660155,0.0,1.0
2001-11-06,3.05,3.05,3.03,3.03,15800,2.52212502503906,2.52212502503906,2.5055865002847,2.5055865002847,19106.9037107919,0.0,1.0
2001-11-07,3.05,3.1,3.05,3.1,3300,2.52212502503906,2.56347133692494,2.52212502503906,2.56347133692494,3990.68242060844,0.0,1.0
2001-11-08,3.08,3.15,3.06,3.1,6400,2.54693281217059,2.60481764881083,2.53039428741623,2.56347133692494,7739.50530057395,0.0,1.0
2001-11-09,3.07,3.15,3.07,3.07,8600,2.53866354979341,2.60481764881083,2.53866354979341,2.53866354979341,10399.9602476463,0.0,1.0
2001-11-12,3.18,3.18,3.15,3.15,1500,2.62962543594236,2.62962543594236,2.60481764881083,2.60481764881083,1813.94655482202,0.0,1.0
2001-11-13,3.06,3.1,3.05,3.1,2500,2.53039428741623,2.56347133692494,2.52212502503906,2.56347133692494,3023.24425803671,0.0,1.0
2001-11-14,3.09,3.09,3.09,3.09,6800,2.55520207454776,2.55520207454776,2.55520207454776,2.55520207454776,8223.22438185985,0.0,1.0
2001-11-15,3.09,3.09,3.09,3.09,900,2.55520207454776,2.55520207454776,2.55520207454776,2.55520207454776,1088.36793289321,0.0,1.0
2001-11-16,3.11,3.11,3.09,3.09,1400,2.57174059930212,2.57174059930212,2.55520207454776,2.55520207454776,1693.01678450055,0.0,1.0
2001-11-19,3.18,3.18,3.18,3.18,3000,2.62962543594236,2.62962543594236,2.62962543594236,2.62962543594236,3627.89310964404,0.0,1.0
2001-11-20,3.24,3.24,3.1,3.1,700,2.67924101020542,2.67924101020542,2.56347133692494,2.56347133692494,846.508392250278,0.0,1.0
2001-11-21,3.24,3.24,3.24,3.24,0,2.67924101020542,2.67924101020542,2.67924101020542,2.67924101020542,0,0.0,1.0
2001-11-23,3.15,3.15,3.15,3.15,1200,2.60481764881083,2.60481764881083,2.60481764881083,2.60481764881083,1451.15724385762,0.0,1.0
2001-11-26,3.1,3.1,3.1,3.1,300,2.56347133692494,2.56347133692494,2.56347133692494,2.56347133692494,362.789310964405,0.0,1.0
2001-11-27,3.15,3.15,3.05,3.15,12500,2.60481764881083,2.60481764881083,2.52212502503906,2.60481764881083,15116.2212901835,0.0,1.0
2001-11-28,3.06,3.06,3.05,3.06,4000,2.53039428741623,2.53039428741623,2.52212502503906,2.53039428741623,4837.19081285873,0.0,1.0
2001-11-29,3.1,3.2,3.1,3.14,5200,2.56347133692494,2.64616396069671,2.56347133692494,2.59654838643365,6288.34805671635,0.0,1.0
2001-11-30,3.11,3.11,3.06,3.06,1900,2.57174059930212,2.57174059930212,2.53039428741623,2.53039428741623,2297.66563610789,0.0,1.0
2001-12-03,3.1,3.12,3.1,3.12,4600,2.56347133692494,2.5800098616793,2.56347133692494,2.5800098616793,5562.76943478754,0.0,1.0
2001-12-04,3.11,3.11,3.07,3.07,3900,2.57174059930212,2.57174059930212,2.53866354979341,2.53866354979341,4716.26104253725,0.0,1.0
2001-12-05,3.1,3.11,3.05,3.06,27200,2.56347133692494,2.57174059930212,2.52212502503906,2.53039428741623,32892.8975274394,0.0,1.0
2001-12-06,3.07,3.1,3.07,3.1,3100,2.53866354979341,2.56347133692494,2.53866354979341,2.56347133692494,3748.82287996551,0.0,1.0
2001-12-07,3.19,3.19,3.1,3.19,5500,2.63789469831954,2.63789469831954,2.56347133692494,2.63789469831954,6651.13736768074,0.0,1.0
2001-12-10,3.09,3.2,3.09,3.2,8400,2.55520207454776,2.64616396069671,2.55520207454776,2.64616396069671,10158.1007070033,0.0,1.0
2001-12-11,3.19,3.19,3.07,3.08,4800,2.63789469831954,2.63789469831954,2.53866354979341,2.54693281217059,5804.62897543046,0.0,1.0
2001-12-12,3.19,3.19,3.19,3.19,0,2.63789469831954,2.63789469831954,2.63789469831954,2.63789469831954,0,0.0,1.0
2001-12-13,3.1,3.1,3.1,3.1,200,2.56347133692494,2.56347133692494,2.56347133692494,2.56347133692494,241.859540642936,0.0,1.0
2001-12-14,3.1,3.15,3.1,3.15,3400,2.56347133692494,2.60481764881083,2.56347133692494,2.60481764881083,4111.61219092992,0.0,1.0
2001-12-17,3.07,3.19,3.07,3.12,10000,2.53866354979341,2.63789469831954,2.53866354979341,2.5800098616793,12092.9770321468,0.0,1.0
2001-12-18,3.07,3.07,3.07,3.07,3700,2.53866354979341,2.53866354979341,2.53866354979341,2.53866354979341,4474.40150189432,0.0,1.0
2001-12-19,3.05,3.07,3.05,3.07,700,2.52212502503906,2.53866354979341,2.52212502503906,2.53866354979341,846.508392250275,0.0,1.0
2001-12-20,3.05,3.05,3.05,3.05,800,2.52212502503906,2.52212502503906,2.52212502503906,2.52212502503906,967.438162571743,0.0,1.0
2001-12-21,3.05,3.06,3.05,3.06,3400,2.52212502503906,2.53039428741623,2.52212502503906,2.53039428741623,4111.61219092991,0.0,1.0
2001-12-24,3.05,3.05,3.05,3.05,0,2.52212502503906,2.52212502503906,2.52212502503906,2.52212502503906,0,0.0,1.0
2001-12-26,3.05,3.05,3.05,3.05,14200,2.52212502503906,2.52212502503906,2.52212502503906,2.52212502503906,17172.0273856484,0.0,1.0
2001-12-27,3.09,3.09,3.02,3.09,8800,2.55520207454776,2.55520207454776,2.49731723790752,2.55520207454776,10641.8197882892,0.0,1.0
2001-12-28,3.05,3.14,3.02,3.02,2800,2.52212502503906,2.59654838643365,2.49731723790752,2.49731723790752,3386.0335690011,0.0,1.0
2001-12-31,3.02,3.1,3.02,3.05,26600,2.49731723790752,2.56347133692494,2.49731723790752,2.52212502503906,32167.3189055106,0.0,1.0
2002-01-02,3.02,3.1,3.02,3.1,11400,2.49731723790752,2.56347133692494,2.49731723790752,2.56347133692494,13785.9938166474,0.0,1.0
2002-01-03,3.1,3.1,3.0,3.1,3700,2.56347133692494,2.56347133692494,2.48077871315317,2.56347133692494,4474.40150189432,0.0,1.0
2002-01-04,3.14,3.14,3.05,3.14,3500,2.59654838643365,2.59654838643365,2.52212502503906,2.59654838643365,4232.54196125139,0.0,1.0
2002-01-07,3.05,3.14,3.05,3.14,3800,2.52212502503906,2.59654838643365,2.52212502503906,2.59654838643365,4595.33127221578,0.0,1.0
2002-01-08,3.01,3.13,3.01,3.1,18800,2.48904797553035,2.58827912405647,2.48904797553035,2.56347133692494,22734.796820436,0.0,1.0
2002-01-09,3.04,3.1,3.03,3.03,2300,2.51385576266188,2.56347133692494,2.5055865002847,2.5055865002847,2781.38471739376,0.0,1.0
2002-01-10,3.14,3.14,3.06,3.07,5700,2.59654838643365,2.59654838643365,2.53039428741623,2.53866354979341,6892.99690832368,0.0,1.0
2002-01-11,3.05,3.15,3.05,3.14,4100,2.52212502503906,2.60481764881083,2.52212502503906,2.59654838643365,4958.12058318018,0.0,1.0
2002-01-14,3.0,3.14,3.0,3.02,8000,2.48077871315317,2.59654838643365,2.48077871315317,2.49731723790752,9674.38162571745,0.0,1.0
2002-01-15,3.09,3.1,3.01,3.1,2000,2.55520207454776,2.56347133692494,2.48904797553035,2.56347133692494,2418.59540642937,0.0,1.0
2002-01-16,3.01,3.01,3.01,3.01,300,2.48904797553035,2.48904797553035,2.48904797553035,2.48904797553035,362.789310964404,0.0,1.0
2002-01-17,3.1,3.1,3.1,3.1,2000,2.56347133692494,2.56347133692494,2.56347133692494,2.56347133692494,2418.59540642936,0.0,1.0
2002-01-18,3.05,3.19,3.05,3.15,2500,2.52212502503906,2.63789469831954,2.52212502503906,2.60481764881083,3023.2442580367,0.0,1.0
2002-01-22,3.15,3.15,3.15,3.15,1000,2.60481764881083,2.60481764881083,2.60481764881083,2.60481764881083,1209.29770321468,0.0,1.0
2002-01-23,3.05,3.19,3.05,3.19,8100,2.52212502503906,2.63789469831954,2.52212502503906,2.63789469831954,9795.3113960389,0.0,1.0
2002-01-24,3.35,3.4,3.12,3.12,19800,2.77020289635437,2.81154920824026,2.5800098616793,2.5800098616793,23944.0945236507,0.0,1.0
2002-01-25,3.35,3.4,3.26,3.4,3300,2.77020289635437,2.81154920824026,2.69577953495978,2.81154920824026,3990.68242060845,0.0,1.0
2002-01-28,3.41,3.5,3.3,3.5,13400,2.81981847061744,2.89424183201203,2.72885658446849,2.89424183201203,16204.5892230767,0.0,1.0
2002-01-29,3.3,3.5,3.3,3.5,10500,2.72885658446849,2.89424183201203,2.72885658446849,2.89424183201203,12697.6258837541,0.0,1.0
2002-01-30,3.2,3.3,3.1,3.3,2600,2.64616396069671,2.72885658446849,2.56347133692494,2.72885658446849,3144.17402835818,0.0,1.0
2002-01-31,3.2,3.3,3.1,3.15,4700,2.64616396069671,2.72885658446849,2.56347133692494,2.60481764881083,5683.69920510901,0.0,1.0
2002-02-01,3.15,3.15,3.02,3.15,5200,2.60481764881083,2.60481764881083,2.49731723790752,2.60481764881083,6288.34805671634,0.0,1.0
2002-02-04,3.2,3.2,3.2,3.2,200,2.64616396069671,2.64616396069671,2.64616396069671,2.64616396069671,241.859540642937,0.0,1.0
2002-02-05,3.24,3.24,3.11,3.2,9000,2.67924101020542,2.67924101020542,2.57174059930212,2.64616396069671,10883.6793289321,0.0,1.0
2002-02-06,3.17,3.25,3.15,3.15,4000,2.62135617356518,2.6875102725826,2.60481764881083,2.60481764881083,4837.19081285873,0.0,1.0
2002-02-07,3.11,3.15,3.05,3.1,6000,2.57174059930212,2.60481764881083,2.52212502503906,2.56347133692494,7255.78621928808,0.0,1.0
2002-02-08,3.2,3.2,3.1,3.1,2300,2.64616396069671,2.64616396069671,2.56347133692494,2.56347133692494,2781.38471739377,0.0,1.0
2002-02-11,3.15,3.15,3.15,3.15,100,2.60481764881083,2.60481764881083,2.60481764881083,2.60481764881083,120.929770321468,0.0,1.0
2002-02-12,3.11,3.11,3.11,3.11,200,2.57174059930212,2.57174059930212,2.57174059930212,2.57174059930212,241.859540642936,0.0,1.0
2002-02-13,3.4,3.45,3.15,3.15,5500,2.81154920824026,2.85289552012614,2.60481764881083,2.60481764881083,6651.13736768074,0.0,1.0
2002-02-14,3.4,3.45,3.4,3.4,5200,2.81154920824026,2.85289552012614,2.81154920824026,2.81154920824026,6288.34805671634,0.0,1.0
2002-02-15,3.45,3.45,3.4,3.45,6200,2.85289552012614,2.85289552012614,2.81154920824026,2.85289552012614,7497.64575993104,0.0,1.0
2002-02-19,3.2,3.2,3.2,3.2,7500,2.64616396069671,2.64616396069671,2.64616396069671,2.64616396069671,9069.73277411012,0.0,1.0
2002-02-20,3.25,3.25,3.17,3.25,3300,2.6875102725826,2.6875102725826,2.62135617356518,2.6875102725826,3990.68242060845,0.0,1.0
2002-02-21,3.2,3.25,3.19,3.19,13400,2.64616396069671,2.6875102725826,2.63789469831954,2.63789469831954,16204.5892230768,0.0,1.0
2002-02-22,3.4,3.5,3.2,3.2,19200,2.81154920824026,2.89424183201203,2.64616396069671,2.64616396069671,23218.5159017219,0.0,1.0
2002-02-25,3.35,3.35,3.2,3.3,4600,2.77020289635437,2.77020289635437,2.64616396069671,2.72885658446849,5562.76943478754,0.0,1.0
2002-02-26,3.22,3.3,3.22,3.3,1800,2.66270248545107,2.72885658446849,2.66270248545107,2.72885658446849,2176.73586578643,0.0,1.0
2002-02-27,3.19,3.22,3.19,3.22,2900,2.63789469831954,2.66270248545107,2.63789469831954,2.66270248545107,3506.96333932257,0.0,1.0
2002-02-28,3.25,3.25,3.2,3.2,3600,2.6875102725826,2.6875102725826,2.64616396069671,2.64616396069671,4353.47173157285,0.0,1.0
2002-03-01,3.25,3.37,3.25,3.35,2800,2.6875102725826,2.78674142110873,2.6875102725826,2.77020289635437,3386.03356900111,0.0,1.0
2002-03-04,3.3,3.3,3.1,3.15,9500,2.72885658446849,2.72885658446849,2.56347133692494,2.60481764881083,11488.3281805395,0.0,1.0
2002-03-05,3.3,3.3,3.3,3.3,0,2.72885658446849,2.72885658446849,2.72885658446849,2.72885658446849,0,0.0,1.0
2002-03-06,3.35,3.5,3.21,3.21,11300,2.77020289635437,2.89424183201203,2.65443322307389,2.65443322307389,13665.0640463259,0.0,1.0
2002-03-07,3.4,3.4,3.4,3.4,1000,2.81154920824026,2.81154920824026,2.81154920824026,2.81154920824026,1209.29770321468,0.0,1.0
2002-03-08,3.45,3.45,3.45,3.45,3000,2.85289552012614,2.85289552012614,2.85289552012614,2.85289552012614,3627.89310964405,0.0,1.0
2002-03-11,3.24,3.4,3.2,3.4,4600,2.67924101020542,2.81154920824026,2.64616396069671,2.81154920824026,5562.76943478754,0.0,1.0
2002-03-12,3.3,3.35,3.2,3.35,21900,2.72885658446849,2.77020289635437,2.64616396069671,2.77020289635437,26483.6197004015,0.0,1.0
2002-03-13,3.21,3.28,3.19,3.28,1300,2.75366437160002,2.813713127367,2.73650758423802,2.813713127367,1515.43522988434,0.12,1.0
2002-03-14,3.28,3.28,3.22,3.28,2000,2.813713127367,2.813713127367,2.76224276528102,2.813713127367,2331.43881520668,0.0,1.0
2002-03-15,3.22,3.28,3.22,3.28,3900,2.76224276528102,2.813713127367,2.76224276528102,2.813713127367,4546.30568965302,0.0,1.0
2002-03-18,3.23,3.23,3.23,3.23,1800,2.77082115896201,2.77082115896201,2.77082115896201,2.77082115896201,2098.29493368602,0.0,1.0
2002-03-19,3.23,3.23,3.23,3.23,0,2.77082115896201,2.77082115896201,2.77082115896201,2.77082115896201,0,0.0,1.0
2002-03-20,3.27,3.27,3.27,3.27,3100,2.805134733686,2.805134733686,2.805134733686,2.805134733686,3613.73016357036,0.0,1.0
2002-03-21,3.22,3.22,3.22,3.22,500,2.76224276528102,2.76224276528102,2.76224276528102,2.76224276528102,582.85970380167,0.0,1.0
2002-03-22,3.22,3.35,3.22,3.3,5300,2.76224276528102,2.87376188313398,2.76224276528102,2.83086991472899,6178.3128602977,0.0,1.0
2002-03-25,3.04,3.3,3.04,3.3,3300,2.60783167902307,2.83086991472899,2.60783167902307,2.83086991472899,3846.87404509103,0.0,1.0
2002-03-26,3.1,3.2,3.1,3.2,2300,2.65930204110905,2.74508597791902,2.65930204110905,2.74508597791902,2681.15463748769,0.0,1.0
2002-03-27,3.25,3.25,3.12,3.25,4300,2.78797794632401,2.78797794632401,2.67645882847105,2.78797794632401,5012.59345269436,0.0,1.0
2002-03-28,3.2,3.2,3.12,3.13,1300,2.74508597791902,2.74508597791902,2.67645882847105,2.68503722215204,1515.43522988434,0.0,1.0
2002-04-01,3.19,3.19,3.12,3.19,12100,2.73650758423802,2.73650758423802,2.67645882847105,2.73650758423802,14105.2048320005,0.0,1.0
2002-04-02,3.1,3.19,3.06,3.06,19600,2.65930204110905,2.73650758423802,2.62498846638506,2.62498846638506,22848.1003890255,0.0,1.0
2002-04-03,3.12,3.25,3.1,3.2,4800,2.67645882847105,2.78797794632401,2.65930204110905,2.74508597791902,5595.45315649603,0.0,1.0
2002-04-04,3.07,3.12,3.07,3.12,4500,2.63356686006606,2.67645882847105,2.63356686006606,2.67645882847105,5245.73733421504,0.0,1.0
2002-04-05,3.09,3.2,3.06,3.2,800,2.65072364742805,2.74508597791902,2.62498846638506,2.74508597791902,932.575526082675,0.0,1.0
2002-04-08,3.08,3.12,3.08,3.12,3400,2.64214525374706,2.67645882847105,2.64214525374706,2.67645882847105,3963.44598585136,0.0,1.0
2002-04-09,3.05,3.08,3.05,3.06,3900,2.61641007270407,2.64214525374706,2.61641007270407,2.62498846638506,4546.30568965303,0.0,1.0
2002-04-10,3.15,3.15,3.07,3.07,4900,2.70219400951404,2.70219400951404,2.63356686006606,2.63356686006606,5712.02509725636,0.0,1.0
2002-04-11,3.2,3.2,3.08,3.08,2300,2.74508597791902,2.74508597791902,2.64214525374706,2.64214525374706,2681.15463748769,0.0,1.0
2002-04-12,3.2,3.2,3.2,3.2,1800,2.74508597791902,2.74508597791902,2.74508597791902,2.74508597791902,2098.29493368602,0.0,1.0
2002-04-15,3.11,3.11,3.11,3.11,500,2.66788043479005,2.66788043479005,2.66788043479005,2.66788043479005,582.85970380167,0.0,1.0
2002-04-16,3.1,3.1,2.98,2.98,11700,2.65930204110905,2.65930204110905,2.55636131693709,2.55636131693709,13638.9170689591,0.0,1.0
2002-04-17,3.1,3.1,3.05,3.06,5100,2.65930204110905,2.65930204110905,2.61641007270407,2.62498846638506,5945.16897877704,0.0,1.0
2002-04-18,3.25,3.25,3.1,3.1,2900,2.78797794632401,2.78797794632401,2.65930204110905,2.65930204110905,3380.58628204968,0.0,1.0
2002-04-19,3.25,3.25,3.25,3.25,0,2.78797794632401,2.78797794632401,2.78797794632401,2.78797794632401,0,0.0,1.0
2002-04-22,3.16,3.16,3.16,3.16,200,2.71077240319503,2.71077240319503,2.71077240319503,2.71077240319503,233.143881520669,0.0,1.0
2002-04-23,3.25,3.25,3.2,3.2,800,2.78797794632401,2.78797794632401,2.74508597791902,2.74508597791902,932.575526082672,0.0,1.0
2002-04-24,3.15,3.25,3.0,3.25,14100,2.70219400951404,2.78797794632401,2.57351810429908,2.78797794632401,16436.6436472071,0.0,1.0
2002-04-25,3.15,3.16,3.08,3.16,1900,2.70219400951404,2.71077240319503,2.64214525374706,2.71077240319503,2214.86687444634,0.0,1.0
2002-04-26,3.15,3.16,3.11,3.11,4500,2.70219400951404,2.71077240319503,2.66788043479005,2.66788043479005,5245.73733421503,0.0,1.0
2002-04-29,3.11,3.12,3.11,3.12,1800,2.66788043479005,2.67645882847105,2.66788043479005,2.67645882847105,2098.29493368601,0.0,1.0
2002-04-30,3.09,3.15,3.06,3.1,14800,2.65072364742805,2.70219400951404,2.62498846638506,2.65930204110905,17252.6472325295,0.0,1.0
2002-05-01,3.1,3.1,3.05,3.1,169500,2.65930204110905,2.65930204110905,2.61641007270407,2.65930204110905,197589.439588766,0.0,1.0
2002-05-02,3.21,3.25,3.07,3.07,43100,2.75366437160002,2.78797794632401,2.63356686006606,2.63356686006606,50242.506467704,0.0,1.0
2002-05-03,3.25,3.25,3.1,3.15,4300,2.78797794632401,2.78797794632401,2.65930204110905,2.70219400951404,5012.59345269436,0.0,1.0
2002-05-06,3.51,3.51,3.25,3.25,28700,3.01101618202993,3.01101618202993,2.78797794632401,2.78797794632401,33456.1469982159,0.0,1.0
2002-05-07,3.69,3.8,3.5,3.5,23000,3.16542726828787,3.25978959877884,3.00243778834893,3.00243778834893,26811.5463748769,0.0,1.0
2002-05-08,3.5,3.75,3.5,3.75,2900,3.00243778834893,3.21689763037385,3.00243778834893,3.21689763037385,3380.58628204969,0.0,1.0
2002-05-09,3.5,3.5,3.36,3.42,19100,3.00243778834893,3.00243778834893,2.88234027681497,2.93381063890095,22265.2406852238,0.0,1.0
2002-05-10,3.79,3.8,3.55,3.55,13500,3.25121120509784,3.25978959877884,3.04532975675391,3.04532975675391,15737.2120026451,0.0,1.0
2002-05-13,3.85,3.94,3.8,3.85,3700,3.30268156718382,3.37988711031279,3.25978959877884,3.30268156718382,4313.16180813237,0.0,1.0
2002-05-14,4.1,4.25,4.0,4.0,94900,3.51714140920875,3.6458173144237,3.43135747239878,3.43135747239878,110626.771781557,0.0,1.0
2002-05-15,4.24,4.24,4.1,4.1,31800,3.6372389207427,3.6372389207427,3.51714140920875,3.51714140920875,37069.8771617863,0.0,1.0
2002-05-16,4.11,4.2,4.1,4.2,21700,3.52571980288974,3.60292534601872,3.51714140920875,3.60292534601872,25296.1111449925,0.0,1.0
2002-05-17,4.19,4.19,4.1,4.1,2500,3.59434695233772,3.59434695233772,3.51714140920875,3.51714140920875,2914.29851900835,0.0,1.0
2002-05-20,4.1,4.1,4.01,4.1,17800,3.51714140920875,3.51714140920875,3.43993586607977,3.51714140920875,20749.8054553394,0.0,1.0
2002-05-21,4.11,4.11,4.1,4.1,15000,3.52571980288974,3.52571980288974,3.51714140920875,3.51714140920875,17485.7911140501,0.0,1.0
2002-05-22,4.1,4.15,4.01,4.01,22200,3.51714140920875,3.56003337761373,3.43993586607977,3.43993586607977,25878.9708487941,0.0,1.0
2002-05-23,4.0,4.0,4.0,4.0,1500,3.43135747239878,3.43135747239878,3.43135747239878,3.43135747239878,1748.57911140501,0.0,1.0
2002-05-24,4.16,4.3,4.0,4.0,16100,3.56861177129473,3.68870928282868,3.43135747239878,3.43135747239878,18768.0824624138,0.0,1.0
2002-05-28,4.15,4.21,4.15,4.21,3500,3.56003337761373,3.61150373969971,3.56003337761373,3.61150373969971,4080.0179266117,0.0,1.0
2002-05-29,4.19,4.24,4.19,4.24,4700,3.59434695233772,3.6372389207427,3.59434695233772,3.6372389207427,5478.8812157357,0.0,1.0
2002-05-30,4.24,4.29,4.2,4.2,6200,3.6372389207427,3.68013088914769,3.60292534601872,3.60292534601872,7227.46032714072,0.0,1.0
2002-05-31,4.2,4.24,4.0,4.2,14700,3.60292534601872,3.6372389207427,3.43135747239878,3.60292534601872,17136.0752917691,0.0,1.0
2002-06-03,4.24,4.25,4.15,4.24,6600,3.6372389207427,3.6458173144237,3.56003337761373,3.6372389207427,7693.74809018206,0.0,1.0
2002-06-04,4.29,4.3,4.1,4.14,16100,3.68013088914769,3.68870928282868,3.51714140920875,3.55145498393273,18768.0824624138,0.0,1.0
2002-06-05,4.29,4.29,4.29,4.29,0,3.68013088914769,3.68013088914769,3.68013088914769,3.68013088914769,0,0.0,1.0
2002-06-06,4.1,4.1,4.0,4.1,3600,3.51714140920875,3.51714140920875,3.43135747239878,3.51714140920875,4196.58986737202,0.0,1.0
2002-06-07,4.05,4.05,4.0,4.0,8500,3.47424944080376,3.47424944080376,3.43135747239878,3.43135747239878,9908.6149646284,0.0,1.0
2002-06-10,4.05,4.05,4.05,4.05,0,3.47424944080376,3.47424944080376,3.47424944080376,3.47424944080376,0,0.0,1.0
2002-06-11,3.9,4.0,3.75,4.0,13700,3.34557353558881,3.43135747239878,3.21689763037385,3.43135747239878,15970.3558841658,0.0,1.0
2002-06-12,4.05,4.05,3.9,3.9,3800,3.47424944080376,3.47424944080376,3.34557353558881,3.34557353558881,4429.7337488927,0.0,1.0
2002-06-13,4.05,4.06,4.0,4.06,6500,3.47424944080376,3.48282783448476,3.43135747239878,3.48282783448476,7577.17614942172,0.0,1.0
2002-06-14,4.1,4.15,4.0,4.05,9600,3.51714140920875,3.56003337761373,3.43135747239878,3.47424944080376,11190.9063129921,0.0,1.0
2002-06-17,4.0,4.19,4.0,4.15,2300,3.43135747239878,3.59434695233772,3.43135747239878,3.56003337761373,2681.15463748768,0.0,1.0
2002-06-18,4.2,4.2,4.0,4.0,16600,3.60292534601872,3.60292534601872,3.43135747239878,3.43135747239878,19350.9421662154,0.0,1.0
2002-06-19,4.0,4.1,4.0,4.1,1000,3.43135747239878,3.51714140920875,3.43135747239878,3.51714140920875,1165.71940760334,0.0,1.0
2002-06-20,4.0,4.0,3.95,3.95,1100,3.43135747239878,3.43135747239878,3.38846550399379,3.38846550399379,1282.29134836367,0.0,1.0
2002-06-21,4.2,4.2,4.1,4.1,800,3.60292534601872,3.60292534601872,3.51714140920875,3.51714140920875,932.575526082672,0.0,1.0
2002-06-24,4.02,4.1,4.01,4.1,800,3.44851425976077,3.51714140920875,3.43993586607977,3.51714140920875,932.575526082673,0.0,1.0
2002-06-25,4.0,4.0,3.91,4.0,3300,3.43135747239878,3.43135747239878,3.3541519292698,3.43135747239878,3846.87404509102,0.0,1.0
2002-06-26,3.69,3.85,3.55,3.85,12700,3.16542726828787,3.30268156718382,3.04532975675391,3.30268156718382,14804.6364765624,0.0,1.0
2002-06-27,3.7,3.7,3.6,3.6,400,3.17400566196887,3.17400566196887,3.0882217251589,3.0882217251589,466.287763041336,0.0,1.0
2002-06-28,4.0,4.0,3.8,3.8,3800,3.43135747239878,3.43135747239878,3.25978959877884,3.25978959877884,4429.73374889269,0.0,1.0
2002-07-01,3.9,3.99,3.9,3.95,1800,3.34557353558881,3.42277907871778,3.34557353558881,3.38846550399379,2098.29493368601,0.0,1.0
2002-07-02,3.85,3.9,3.85,3.9,1200,3.30268156718382,3.34557353558881,3.30268156718382,3.34557353558881,1398.86328912401,0.0,1.0
2002-07-03,3.88,3.9,3.8,3.85,3200,3.32841674822681,3.34557353558881,3.25978959877884,3.30268156718382,3730.3021043307,0.0,1.0
2002-07-05,4.05,4.05,3.8,3.8,8800,3.47424944080376,3.47424944080376,3.25978959877884,3.25978959877884,10258.3307869094,0.0,1.0
2002-07-08,3.9,3.9,3.9,3.9,1200,3.34557353558881,3.34557353558881,3.34557353558881,3.34557353558881,1398.86328912401,0.0,1.0
2002-07-09,3.85,3.86,3.85,3.85,1400,3.30268156718382,3.31125996086482,3.30268156718382,3.30268156718382,1632.00717064468,0.0,1.0
2002-07-10,3.86,3.94,3.75,3.94,8000,3.31125996086482,3.37988711031279,3.21689763037385,3.37988711031279,9325.75526082673,0.0,1.0
2002-07-11,3.8,3.95,3.55,3.85,15000,3.25978959877884,3.38846550399379,3.04532975675391,3.30268156718382,17485.7911140501,0.0,1.0
2002-07-12,3.8,3.8,3.8,3.8,0,3.25978959877884,3.25978959877884,3.25978959877884,3.25978959877884,0,0.0,1.0
2002-07-15,3.75,3.75,3.71,3.71,200,3.21689763037385,3.21689763037385,3.18258405564987,3.18258405564987,233.143881520668,0.0,1.0
2002-07-16,3.9,3.9,3.75,3.75,2500,3.34557353558881,3.34557353558881,3.21689763037385,3.21689763037385,2914.29851900835,0.0,1.0
2002-07-17,3.7,4.0,3.5,4.0,24900,3.17400566196887,3.43135747239878,3.00243778834893,3.43135747239878,29026.4132493232,0.0,1.0
2002-07-18,3.65,3.75,3.65,3.75,1500,3.13111369356388,3.21689763037385,3.13111369356388,3.21689763037385,1748.57911140501,0.0,1.0
2002-07-19,3.65,3.66,3.55,3.66,12100,3.13111369356388,3.13969208724488,3.04532975675391,3.13969208724488,14105.2048320004,0.0,1.0
2002-07-22,3.65,3.7,3.55,3.55,8700,3.13111369356388,3.17400566196887,3.04532975675391,3.04532975675391,10141.7588461491,0.0,1.0
2002-07-23,3.65,3.66,3.5,3.6,15300,3.13111369356388,3.13969208724488,3.00243778834893,3.0882217251589,17835.5069363311,0.0,1.0
2002-07-24,3.6,3.6,3.4,3.6,2200,3.0882217251589,3.0882217251589,2.91665385153896,3.0882217251589,2564.58269672735,0.0,1.0
2002-07-25,4.2,5.0,3.75,3.75,311100,3.60292534601872,4.28919684049847,3.21689763037385,3.21689763037385,362655.307705399,0.0,1.0
2002-07-26,4.09,4.35,3.9,4.2,29800,3.50856301552775,3.73160125123367,3.34557353558881,3.60292534601872,34738.4383465796,0.0,1.0
2002-07-29,4.15,4.25,4.05,4.18,26500,3.56003337761373,3.6458173144237,3.47424944080376,3.58576855865672,30891.5643014885,0.0,1.0
2002-07-30,4.01,4.2,4.0,4.2,10000,3.43993586607977,3.60292534601872,3.43135747239878,3.60292534601872,11657.1940760334,0.0,1.0
2002-07-31,3.85,4.0,3.73,4.0,14600,3.30268156718382,3.43135747239878,3.19974084301186,3.43135747239878,17019.5033510088,0.0,1.0
2002-08-01,3.65,3.8,3.4,3.7,26000,3.13111369356388,3.25978959877884,2.91665385153896,3.17400566196887,30308.7045976869,0.0,1.0
2002-08-02,3.7,3.75,3.55,3.57,7900,3.17400566196887,3.21689763037385,3.04532975675391,3.06248654411591,9209.18332006639,0.0,1.0
2002-08-05,3.84,3.88,3.84,3.85,1800,3.29410317350283,3.32841674822681,3.29410317350283,3.30268156718382,2098.29493368601,0.0,1.0
2002-08-06,3.6,3.9,3.5,3.9,36500,3.0882217251589,3.34557353558881,3.00243778834893,3.34557353558881,42548.7583775219,0.0,1.0
2002-08-07,4.15,4.15,3.8,3.8,40700,3.56003337761373,3.56003337761373,3.25978959877884,3.25978959877884,47444.779889456,0.0,1.0
2002-08-08,4.2,4.5,4.12,4.2,28500,3.60292534601872,3.86027715644862,3.53429819657074,3.60292534601872,33223.0031166952,0.0,1.0
2002-08-09,4.12,4.35,4.03,4.25,9000,3.53429819657074,3.73160125123367,3.45709265344177,3.6458173144237,10491.4746684301,0.0,1.0
2002-08-12,4.3,4.35,4.04,4.15,14400,3.68870928282868,3.73160125123367,3.46567104712276,3.56003337761373,16786.3594694881,0.0,1.0
2002-08-13,4.3,4.3,4.15,4.3,4800,3.68870928282868,3.68870928282868,3.56003337761373,3.68870928282868,5595.45315649605,0.0,1.0
2002-08-14,4.05,4.25,4.05,4.25,3100,3.47424944080376,3.6458173144237,3.47424944080376,3.6458173144237,3613.73016357036,0.0,1.0
2002-08-15,4.05,4.25,4.05,4.1,1900,3.47424944080376,3.6458173144237,3.47424944080376,3.51714140920875,2214.86687444635,0.0,1.0
2002-08-16,4.1,4.2,4.1,4.2,1000,3.51714140920875,3.60292534601872,3.51714140920875,3.60292534601872,1165.71940760334,0.0,1.0
2002-08-19,4.03,4.2,4.03,4.2,6300,3.45709265344177,3.60292534601872,3.45709265344177,3.60292534601872,7344.03226790104,0.0,1.0
2002-08-20,4.11,4.11,4.03,4.03,2700,3.52571980288974,3.52571980288974,3.45709265344177,3.45709265344177,3147.44240052902,0.0,1.0
2002-08-21,4.2,4.2,4.02,4.02,5900,3.60292534601872,3.60292534601872,3.44851425976077,3.44851425976077,6877.7445048597,0.0,1.0
2002-08-22,4.1,4.2,4.1,4.2,6000,3.51714140920875,3.60292534601872,3.51714140920875,3.60292534601872,6994.31644562004,0.0,1.0
2002-08-23,4.1,4.1,3.9,3.95,14300,3.51714140920875,3.51714140920875,3.34557353558881,3.38846550399379,16669.7875287278,0.0,1.0
2002-08-26,4.0,4.1,3.95,4.0,3400,3.43135747239878,3.51714140920875,3.38846550399379,3.43135747239878,3963.44598585136,0.0,1.0
2002-08-27,4.05,4.2,3.96,4.0,6100,3.47424944080376,3.60292534601872,3.39704389767479,3.43135747239878,7110.88838638038,0.0,1.0
2002-08-28,4.0,4.0,4.0,4.0,2900,3.43135747239878,3.43135747239878,3.43135747239878,3.43135747239878,3380.58628204969,0.0,1.0
2002-08-29,4.2,4.2,4.05,4.1,2400,3.60292534601872,3.60292534601872,3.47424944080376,3.51714140920875,2797.72657824802,0.0,1.0
2002-08-30,4.19,4.2,4.1,4.1,8900,3.59434695233772,3.60292534601872,3.51714140920875,3.51714140920875,10374.9027276697,0.0,1.0
2002-09-03,4.18,4.2,4.18,4.2,5200,3.58576855865672,3.60292534601872,3.58576855865672,3.60292534601872,6061.74091953738,0.0,1.0
2002-09-04,4.05,4.2,3.91,4.2,7000,3.47424944080376,3.60292534601872,3.3541519292698,3.60292534601872,8160.03585322339,0.0,1.0
2002-09-05,4.06,4.06,4.06,4.06,200,3.48282783448476,3.48282783448476,3.48282783448476,3.48282783448476,233.143881520668,0.0,1.0
2002-09-06,4.05,4.05,3.9,4.0,9200,3.47424944080376,3.47424944080376,3.34557353558881,3.43135747239878,10724.6185499507,0.0,1.0
2002-09-09,4.0,4.05,3.95,4.05,8900,3.43135747239878,3.47424944080376,3.38846550399379,3.47424944080376,10374.9027276697,0.0,1.0
2002-09-10,4.05,4.05,3.95,4.03,2000,3.47424944080376,3.47424944080376,3.38846550399379,3.45709265344177,2331.43881520668,0.0,1.0
2002-09-11,4.05,4.05,3.95,4.0,3400,3.47424944080376,3.47424944080376,3.38846550399379,3.43135747239878,3963.44598585136,0.0,1.0
2002-09-12,4.0,4.05,3.9,4.0,4000,3.43135747239878,3.47424944080376,3.34557353558881,3.43135747239878,4662.87763041336,0.0,1.0
2002-09-13,4.05,4.05,3.9,3.9,300,3.47424944080376,3.47424944080376,3.34557353558881,3.34557353558881,349.715822281002,0.0,1.0
2002-09-16,4.0,4.05,4.0,4.05,300,3.43135747239878,3.47424944080376,3.43135747239878,3.47424944080376,349.715822281002,0.0,1.0
2002-09-17,4.05,4.06,3.91,4.06,4000,3.47424944080376,3.48282783448476,3.3541519292698,3.48282783448476,4662.87763041337,0.0,1.0
2002-09-18,3.95,4.05,3.9,3.9,1300,3.38846550399379,3.47424944080376,3.34557353558881,3.34557353558881,1515.43522988434,0.0,1.0
2002-09-19,3.9,4.0,3.88,4.0,6000,3.34557353558881,3.43135747239878,3.32841674822681,3.43135747239878,6994.31644562004,0.0,1.0
2002-09-20,3.9,3.9,3.9,3.9,1400,3.34557353558881,3.34557353558881,3.34557353558881,3.34557353558881,1632.00717064468,0.0,1.0
2002-09-23,3.83,3.9,3.83,3.9,4200,3.28552477982183,3.34557353558881,3.28552477982183,3.34557353558881,4896.02151193403,0.0,1.0
2002-09-24,3.8,3.86,3.8,3.86,5000,3.25978959877884,3.31125996086482,3.25978959877884,3.31125996086482,5828.5970380167,0.0,1.0
2002-09-25,3.85,3.85,3.77,3.8,2600,3.30268156718382,3.30268156718382,3.23405441773585,3.25978959877884,3030.87045976869,0.0,1.0
2002-09-26,3.95,3.96,3.95,3.95,1600,3.38846550399379,3.39704389767479,3.38846550399379,3.38846550399379,1865.15105216535,0.0,1.0
2002-09-27,3.91,4.0,3.91,4.0,2900,3.3541519292698,3.43135747239878,3.3541519292698,3.43135747239878,3380.58628204969,0.0,1.0
2002-09-30,3.95,4.0,3.94,4.0,1700,3.38846550399379,3.43135747239878,3.37988711031279,3.43135747239878,1981.72299292568,0.0,1.0
2002-10-01,4.05,4.05,3.9,3.99,6000,3.47424944080376,3.47424944080376,3.34557353558881,3.42277907871778,6994.31644562005,0.0,1.0
2002-10-02,3.95,4.15,3.95,4.1,3600,3.38846550399379,3.56003337761373,3.38846550399379,3.51714140920875,4196.58986737203,0.0,1.0
2002-10-03,3.96,4.1,3.96,4.05,1500,3.39704389767479,3.51714140920875,3.39704389767479,3.47424944080376,1748.57911140501,0.0,1.0
2002-10-04,3.7,3.95,3.65,3.95,10600,3.17400566196887,3.38846550399379,3.13111369356388,3.38846550399379,12356.6257205954,0.0,1.0
2002-10-07,3.71,3.71,3.7,3.7,1500,3.18258405564987,3.18258405564987,3.17400566196887,3.17400566196887,1748.57911140501,0.0,1.0
2002-10-08,3.75,3.76,3.75,3.75,5000,3.21689763037385,3.22547602405485,3.21689763037385,3.21689763037385,5828.59703801671,0.0,1.0
2002-10-09,3.6,3.75,3.6,3.75,3900,3.0882217251589,3.21689763037385,3.0882217251589,3.21689763037385,4546.30568965303,0.0,1.0
2002-10-10,3.5,3.56,3.5,3.56,4700,3.00243778834893,3.05390815043491,3.00243778834893,3.05390815043491,5478.8812157357,0.0,1.0
2002-10-11,3.8,3.8,3.7,3.7,2500,3.25978959877884,3.25978959877884,3.17400566196887,3.17400566196887,2914.29851900835,0.0,1.0
2002-10-14,3.7,3.75,3.7,3.75,2300,3.17400566196887,3.21689763037385,3.17400566196887,3.21689763037385,2681.15463748768,0.0,1.0
2002-10-15,3.75,3.8,3.7,3.7,6300,3.21689763037385,3.25978959877884,3.17400566196887,3.17400566196887,7344.03226790106,0.0,1.0
2002-10-16,3.84,3.85,3.8,3.8,400,3.29410317350283,3.30268156718382,3.25978959877884,3.25978959877884,466.287763041336,0.0,1.0
2002-10-17,4.0,4.0,3.84,3.84,6900,3.43135747239878,3.43135747239878,3.29410317350283,3.29410317350283,8043.46391246305,0.0,1.0
2002-10-18,3.99,3.99,3.95,3.95,400,3.42277907871778,3.42277907871778,3.38846550399379,3.38846550399379,466.287763041336,0.0,1.0
2002-10-21,4.0,4.0,4.0,4.0,300,3.43135747239878,3.43135747239878,3.43135747239878,3.43135747239878,349.715822281002,0.0,1.0
2002-10-22,4.02,4.02,4.0,4.0,600,3.44851425976077,3.44851425976077,3.43135747239878,3.43135747239878,699.431644562005,0.0,1.0
2002-10-23,4.0,4.0,4.0,4.0,200,3.43135747239878,3.43135747239878,3.43135747239878,3.43135747239878,233.143881520668,0.0,1.0
2002-10-24,3.95,3.95,3.85,3.9,1200,3.38846550399379,3.38846550399379,3.30268156718382,3.34557353558881,1398.86328912401,0.0,1.0
2002-10-25,4.0,4.0,3.9,4.0,2700,3.43135747239878,3.43135747239878,3.34557353558881,3.43135747239878,3147.44240052902,0.0,1.0
2002-10-28,4.0,4.05,3.95,3.95,1500,3.43135747239878,3.47424944080376,3.38846550399379,3.38846550399379,1748.57911140501,0.0,1.0
2002-10-29,3.82,3.95,3.82,3.95,3700,3.27694638614083,3.38846550399379,3.27694638614083,3.38846550399379,4313.16180813236,0.0,1.0
2002-10-30,3.9,3.9,3.8,3.82,1800,3.34557353558881,3.34557353558881,3.25978959877884,3.27694638614083,2098.29493368601,0.0,1.0
2002-10-31,3.9,3.9,3.9,3.9,0,3.34557353558881,3.34557353558881,3.34557353558881,3.34557353558881,0,0.0,1.0
2002-11-01,3.95,3.95,3.95,3.95,1000,3.38846550399379,3.38846550399379,3.38846550399379,3.38846550399379,1165.71940760334,0.0,1.0
2002-11-04,4.0,4.09,3.95,3.95,4100,3.43135747239878,3.50856301552775,3.38846550399379,3.38846550399379,4779.44957117369,0.0,1.0
2002-11-05,4.0,4.0,3.95,4.0,700,3.43135747239878,3.43135747239878,3.38846550399379,3.43135747239878,816.003585322338,0.0,1.0
2002-11-06,4.1,4.1,3.93,4.05,6000,3.51714140920875,3.51714140920875,3.3713087166318,3.47424944080376,6994.31644562004,0.0,1.0
2002-11-07,4.08,4.1,4.08,4.1,800,3.49998462184675,3.51714140920875,3.49998462184675,3.51714140920875,932.575526082673,0.0,1.0
2002-11-08,3.95,4.05,3.95,4.05,1700,3.38846550399379,3.47424944080376,3.38846550399379,3.47424944080376,1981.72299292568,0.0,1.0
2002-11-11,4.05,4.05,4.0,4.0,3500,3.47424944080376,3.47424944080376,3.43135747239878,3.43135747239878,4080.0179266117,0.0,1.0
2002-11-12,4.05,4.05,4.05,4.05,500,3.47424944080376,3.47424944080376,3.47424944080376,3.47424944080376,582.859703801671,0.0,1.0
2002-11-13,4.15,4.15,4.05,4.09,4600,3.56003337761373,3.56003337761373,3.47424944080376,3.50856301552775,5362.30927497537,0.0,1.0
2002-11-14,4.1,4.1,4.1,4.1,1000,3.51714140920875,3.51714140920875,3.51714140920875,3.51714140920875,1165.71940760334,0.0,1.0
2002-11-15,4.2,4.2,4.15,4.15,3900,3.60292534601872,3.60292534601872,3.56003337761373,3.56003337761373,4546.30568965303,0.0,1.0
2002-11-18,4.1,4.1,4.1,4.1,6500,3.51714140920875,3.51714140920875,3.51714140920875,3.51714140920875,7577.17614942171,0.0,1.0
2002-11-19,4.0,4.12,3.91,4.12,9800,3.43135747239878,3.53429819657074,3.3541519292698,3.53429819657074,11424.0501945127,0.0,1.0
2002-11-20,4.0,4.05,4.0,4.0,4500,3.43135747239878,3.47424944080376,3.43135747239878,3.43135747239878,5245.73733421503,0.0,1.0
2002-11-21,4.05,4.05,3.92,3.95,2900,3.47424944080376,3.47424944080376,3.3627303229508,3.38846550399379,3380.58628204969,0.0,1.0
2002-11-22,4.15,4.19,4.1,4.1,7200,3.56003337761373,3.59434695233772,3.51714140920875,3.51714140920875,8393.17973474406,0.0,1.0
2002-11-25,4.2,4.2,4.05,4.05,4500,3.60292534601872,3.60292534601872,3.47424944080376,3.47424944080376,5245.73733421503,0.0,1.0
2002-11-26,4.1,4.19,4.1,4.15,700,3.51714140920875,3.59434695233772,3.51714140920875,3.56003337761373,816.003585322338,0.0,1.0
2002-11-27,4.35,4.4,4.2,4.2,15100,3.73160125123367,3.77449321963865,3.60292534601872,3.60292534601872,17602.3630548104,0.0,1.0
2002-11-29,4.31,4.5,4.31,4.35,5700,3.69728767650968,3.86027715644862,3.69728767650968,3.73160125123367,6644.60062333905,0.0,1.0
2002-12-02,4.41,4.41,4.36,4.36,3600,3.78307161331965,3.78307161331965,3.74017964491467,3.74017964491467,4196.58986737203,0.0,1.0
2002-12-03,4.32,4.41,4.32,4.4,4500,3.70586607019068,3.78307161331965,3.70586607019068,3.77449321963865,5245.73733421503,0.0,1.0
2002-12-04,4.35,4.51,4.32,4.36,10300,3.73160125123367,3.86885555012962,3.70586607019068,3.74017964491467,12006.9098983144,0.0,1.0
2002-12-05,4.35,4.4,4.3,4.3,1700,3.73160125123367,3.77449321963865,3.68870928282868,3.68870928282868,1981.72299292568,0.0,1.0
2002-12-06,4.3,4.3,4.3,4.3,2400,3.68870928282868,3.68870928282868,3.68870928282868,3.68870928282868,2797.72657824802,0.0,1.0
2002-12-09,4.21,4.25,4.21,4.25,800,3.61150373969971,3.6458173144237,3.61150373969971,3.6458173144237,932.575526082673,0.0,1.0
2002-12-10,4.0,4.16,4.0,4.16,4800,3.43135747239878,3.56861177129473,3.43135747239878,3.56861177129473,5595.45315649603,0.0,1.0
2002-12-11,4.05,4.14,4.01,4.05,3900,3.47424944080376,3.55145498393273,3.43993586607977,3.47424944080376,4546.30568965303,0.0,1.0
2002-12-12,4.1,4.1,4.1,4.1,2000,3.51714140920875,3.51714140920875,3.51714140920875,3.51714140920875,2331.43881520668,0.0,1.0
2002-12-13,4.05,4.1,4.01,4.1,1800,3.47424944080376,3.51714140920875,3.43993586607977,3.51714140920875,2098.29493368601,0.0,1.0
2002-12-16,4.15,4.25,4.05,4.05,4100,3.56003337761373,3.6458173144237,3.47424944080376,3.47424944080376,4779.4495711737,0.0,1.0
2002-12-17,4.05,4.1,4.0,4.1,1600,3.47424944080376,3.51714140920875,3.43135747239878,3.51714140920875,1865.15105216535,0.0,1.0
2002-12-18,4.1,4.14,4.1,4.14,1200,3.51714140920875,3.55145498393273,3.51714140920875,3.55145498393273,1398.86328912401,0.0,1.0
2002-12-19,4.05,4.05,4.0,4.03,700,3.47424944080376,3.47424944080376,3.43135747239878,3.45709265344177,816.003585322339,0.0,1.0
2002-12-20,4.05,4.05,4.0,4.05,1000,3.47424944080376,3.47424944080376,3.43135747239878,3.47424944080376,1165.71940760334,0.0,1.0
2002-12-23,4.0,4.07,3.99,4.05,6400,3.43135747239878,3.49140622816576,3.42277907871778,3.47424944080376,7460.60420866138,0.0,1.0
2002-12-24,4.0,4.0,4.0,4.0,0,3.43135747239878,3.43135747239878,3.43135747239878,3.43135747239878,0,0.0,1.0
2002-12-26,4.05,4.05,4.0,4.0,1100,3.47424944080376,3.47424944080376,3.43135747239878,3.43135747239878,1282.29134836368,0.0,1.0
2002-12-27,4.05,4.05,4.05,4.05,2200,3.47424944080376,3.47424944080376,3.47424944080376,3.47424944080376,2564.58269672735,0.0,1.0
2002-12-30,4.1,4.15,3.95,4.0,3100,3.51714140920875,3.56003337761373,3.38846550399379,3.43135747239878,3613.73016357035,0.0,1.0
2002-12-31,4.11,4.15,4.11,4.15,1200,3.52571980288974,3.56003337761373,3.52571980288974,3.56003337761373,1398.86328912401,0.0,1.0
2003-01-02,4.15,4.16,4.15,4.16,600,3.56003337761373,3.56861177129473,3.56003337761373,3.56861177129473,699.431644562005,0.0,1.0
2003-01-03,4.19,4.19,4.1,4.1,200,3.59434695233772,3.59434695233772,3.51714140920875,3.51714140920875,233.143881520668,0.0,1.0
2003-01-06,4.1,4.15,4.1,4.1,1300,3.51714140920875,3.56003337761373,3.51714140920875,3.51714140920875,1515.43522988434,0.0,1.0
2003-01-07,4.11,4.15,4.11,4.15,1100,3.52571980288974,3.56003337761373,3.52571980288974,3.56003337761373,1282.29134836368,0.0,1.0
2003-01-08,4.11,4.11,4.11,4.11,200,3.52571980288974,3.52571980288974,3.52571980288974,3.52571980288974,233.143881520668,0.0,1.0
2003-01-09,4.11,4.15,4.1,4.15,2300,3.52571980288974,3.56003337761373,3.51714140920875,3.56003337761373,2681.15463748769,0.0,1.0
2003-01-10,4.05,4.1,4.05,4.1,2900,3.47424944080376,3.51714140920875,3.47424944080376,3.51714140920875,3380.58628204969,0.0,1.0
2003-01-13,4.1,4.15,4.1,4.15,1400,3.51714140920875,3.56003337761373,3.51714140920875,3.56003337761373,1632.00717064468,0.0,1.0
2003-01-14,4.08,4.08,4.08,4.08,100,3.49998462184675,3.49998462184675,3.49998462184675,3.49998462184675,116.571940760334,0.0,1.0
2003-01-15,4.1,4.1,4.09,4.09,400,3.51714140920875,3.51714140920875,3.50856301552775,3.50856301552775,466.287763041336,0.0,1.0
2003-01-16,4.15,4.15,4.15,4.15,200,3.56003337761373,3.56003337761373,3.56003337761373,3.56003337761373,233.143881520668,0.0,1.0
2003-01-17,4.1,4.2,4.1,4.2,1600,3.51714140920875,3.60292534601872,3.51714140920875,3.60292534601872,1865.15105216534,0.0,1.0
2003-01-21,4.15,4.2,4.11,4.2,900,3.56003337761373,3.60292534601872,3.52571980288974,3.60292534601872,1049.14746684301,0.0,1.0
2003-01-22,4.2,4.2,4.2,4.2,500,3.60292534601872,3.60292534601872,3.60292534601872,3.60292534601872,582.85970380167,0.0,1.0
2003-01-23,4.21,4.25,4.15,4.15,2300,3.61150373969971,3.6458173144237,3.56003337761373,3.56003337761373,2681.15463748769,0.0,1.0
2003-01-24,4.15,4.21,4.15,4.2,2200,3.56003337761373,3.61150373969971,3.56003337761373,3.60292534601872,2564.58269672735,0.0,1.0
2003-01-27,4.11,4.11,4.11,4.11,400,3.52571980288974,3.52571980288974,3.52571980288974,3.52571980288974,466.287763041337,0.0,1.0
2003-01-28,4.16,4.2,4.16,4.2,700,3.56861177129473,3.60292534601872,3.56861177129473,3.60292534601872,816.003585322338,0.0,1.0
2003-01-29,4.16,4.2,4.16,4.2,1600,3.56861177129473,3.60292534601872,3.56861177129473,3.60292534601872,1865.15105216534,0.0,1.0
2003-01-30,4.16,4.16,4.09,4.09,2600,3.56861177129473,3.56861177129473,3.50856301552775,3.50856301552775,3030.87045976869,0.0,1.0
2003-01-31,4.15,4.15,4.09,4.09,2200,3.56003337761373,3.56003337761373,3.50856301552775,3.50856301552775,2564.58269672735,0.0,1.0
2003-02-03,4.08,4.11,4.08,4.11,1200,3.49998462184675,3.52571980288974,3.49998462184675,3.52571980288974,1398.86328912401,0.0,1.0
2003-02-04,4.0,4.08,4.0,4.08,9600,3.43135747239878,3.49998462184675,3.43135747239878,3.49998462184675,11190.9063129921,0.0,1.0
2003-02-05,3.86,4.0,3.81,4.0,13900,3.31125996086482,3.43135747239878,3.26836799245983,3.43135747239878,16203.4997656864,0.0,1.0
2003-02-06,3.86,3.86,3.86,3.86,800,3.31125996086482,3.31125996086482,3.31125996086482,3.31125996086482,932.575526082673,0.0,1.0
2003-02-07,3.86,3.86,3.86,3.86,0,3.31125996086482,3.31125996086482,3.31125996086482,3.31125996086482,0,0.0,1.0
2003-02-10,3.85,3.86,3.85,3.86,300,3.30268156718382,3.31125996086482,3.30268156718382,3.31125996086482,349.715822281003,0.0,1.0
2003-02-11,3.95,3.95,3.93,3.93,900,3.38846550399379,3.38846550399379,3.3713087166318,3.3713087166318,1049.14746684301,0.0,1.0
2003-02-12,3.9,3.9,3.9,3.9,100,3.34557353558881,3.34557353558881,3.34557353558881,3.34557353558881,116.571940760334,0.0,1.0
2003-02-13,3.85,3.9,3.85,3.9,12400,3.30268156718382,3.34557353558881,3.30268156718382,3.34557353558881,14454.9206542814,0.0,1.0
2003-02-14,3.94,3.94,3.94,3.94,200,3.37988711031279,3.37988711031279,3.37988711031279,3.37988711031279,233.143881520669,0.0,1.0
2003-02-18,3.9,3.95,3.85,3.85,3600,3.34557353558881,3.38846550399379,3.30268156718382,3.30268156718382,4196.58986737202,0.0,1.0
2003-02-19,3.9,3.95,3.85,3.89,2800,3.34557353558881,3.38846550399379,3.30268156718382,3.33699514190781,3264.01434128935,0.0,1.0
2003-02-20,3.86,3.86,3.85,3.85,1200,3.31125996086482,3.31125996086482,3.30268156718382,3.30268156718382,1398.86328912401,0.0,1.0
2003-02-21,3.95,3.95,3.9,3.95,3100,3.38846550399379,3.38846550399379,3.34557353558881,3.38846550399379,3613.73016357036,0.0,1.0
2003-02-24,3.85,4.0,3.85,3.95,8700,3.30268156718382,3.43135747239878,3.30268156718382,3.38846550399379,10141.7588461491,0.0,1.0
2003-02-25,3.75,3.75,3.7,3.75,7900,3.21689763037385,3.21689763037385,3.17400566196887,3.21689763037385,9209.1833200664,0.0,1.0
2003-02-26,3.55,3.8,3.55,3.8,6600,3.04532975675391,3.25978959877884,3.04532975675391,3.25978959877884,7693.74809018206,0.0,1.0
2003-02-27,3.66,3.75,3.6,3.7,4200,3.13969208724488,3.21689763037385,3.0882217251589,3.17400566196887,4896.02151193403,0.0,1.0
2003-02-28,3.7,3.8,3.7,3.71,2900,3.17400566196887,3.25978959877884,3.17400566196887,3.18258405564987,3380.58628204969,0.0,1.0
2003-03-03,3.7,3.7,3.7,3.7,0,3.17400566196887,3.17400566196887,3.17400566196887,3.17400566196887,0,0.0,1.0
2003-03-04,3.66,3.66,3.66,3.66,200,3.13969208724488,3.13969208724488,3.13969208724488,3.13969208724488,233.143881520668,0.0,1.0
2003-03-05,3.7,3.7,3.62,3.62,1900,3.17400566196887,3.17400566196887,3.10537851252089,3.10537851252089,2214.86687444635,0.0,1.0
2003-03-06,3.7,3.7,3.7,3.7,0,3.17400566196887,3.17400566196887,3.17400566196887,3.17400566196887,0,0.0,1.0
2003-03-07,3.7,3.75,3.7,3.7,4600,3.17400566196887,3.21689763037385,3.17400566196887,3.17400566196887,5362.30927497537,0.0,1.0
2003-03-10,3.71,3.71,3.7,3.7,1700,3.18258405564987,3.18258405564987,3.17400566196887,3.17400566196887,1981.72299292568,0.0,1.0
2003-03-11,3.8,3.8,3.74,3.74,1000,3.25978959877884,3.25978959877884,3.20831923669286,3.20831923669286,1165.71940760334,0.0,1.0
2003-03-12,3.6,3.65,3.6,3.6,2400,3.19116244933086,3.23548415001601,3.19116244933086,3.19116244933086,2707.47733378841,0.12,1.0
2003-03-13,3.79,3.79,3.62,3.62,4800,3.35958491193444,3.35958491193444,3.20889112960492,3.20889112960492,5414.9546675768,0.0,1.0
2003-03-14,3.71,3.75,3.5,3.74,16500,3.28867019083819,3.32412755138632,3.10251904796056,3.31526321124929,18613.9066697953,0.0,1.0
2003-03-17,3.68,3.68,3.68,3.68,300,3.2620771704271,3.2620771704271,3.2620771704271,3.2620771704271,338.434666723551,0.0,1.0
2003-03-18,3.65,3.68,3.65,3.68,1600,3.23548415001601,3.2620771704271,3.23548415001601,3.2620771704271,1804.98488919227,0.0,1.0
2003-03-19,3.79,3.79,3.75,3.75,12300,3.35958491193444,3.35958491193444,3.32412755138632,3.32412755138632,13875.8213356656,0.0,1.0
2003-03-20,3.81,3.88,3.79,3.79,3800,3.3773135922085,3.43936397316771,3.35958491193444,3.35958491193444,4286.83911183164,0.0,1.0
2003-03-21,3.75,3.78,3.66,3.76,2100,3.32412755138632,3.35072057179741,3.24434849015304,3.33299189152335,2369.04266706485,0.0,1.0
2003-03-24,3.88,3.88,3.83,3.88,5300,3.43936397316771,3.43936397316771,3.39504227248256,3.43936397316771,5979.01244544939,0.0,1.0
2003-03-25,3.83,3.85,3.78,3.78,4000,3.39504227248256,3.41277095275662,3.35072057179741,3.35072057179741,4512.46222298067,0.0,1.0
2003-03-26,3.83,3.83,3.82,3.82,2600,3.39504227248256,3.39504227248256,3.38617793234553,3.38617793234553,2933.10044493744,0.0,1.0
2003-03-27,3.7,3.7,3.7,3.7,1000,3.27980585070116,3.27980585070116,3.27980585070116,3.27980585070116,1128.11555574517,0.0,1.0
2003-03-28,3.69,3.83,3.65,3.83,15600,3.27094151056413,3.39504227248256,3.23548415001601,3.39504227248256,17598.6026696247,0.0,1.0
2003-03-31,3.6,3.65,3.3,3.6,14500,3.19116244933086,3.23548415001601,2.92523224521996,3.19116244933086,16357.675558305,0.0,1.0
2003-04-01,3.75,3.78,3.6,3.6,7800,3.32412755138632,3.35072057179741,3.19116244933086,3.19116244933086,8799.3013348123,0.0,1.0
2003-04-02,3.77,3.8,3.77,3.79,3400,3.34185623166038,3.36844925207147,3.34185623166038,3.35958491193444,3835.59288953357,0.0,1.0
2003-04-03,3.89,3.89,3.84,3.84,7400,3.44822831330474,3.44822831330474,3.40390661261959,3.40390661261959,8348.05511251424,0.0,1.0
2003-04-04,3.85,3.89,3.85,3.89,3100,3.41277095275662,3.44822831330474,3.41277095275662,3.44822831330474,3497.15822281002,0.0,1.0
2003-04-07,3.93,3.93,3.8,3.8,2300,3.48368567385286,3.48368567385286,3.36844925207147,3.36844925207147,2594.66577821389,0.0,1.0
2003-04-08,3.9,4.0,3.9,3.9,5400,3.45709265344177,3.54573605481207,3.45709265344177,3.45709265344177,6091.82400102391,0.0,1.0
2003-04-09,3.99,3.99,3.88,3.88,1400,3.53687171467504,3.53687171467504,3.43936397316771,3.43936397316771,1579.36177804324,0.0,1.0
2003-04-10,3.98,4.0,3.95,3.95,1700,3.52800737453801,3.54573605481207,3.50141435412692,3.50141435412692,1917.79644476679,0.0,1.0
2003-04-11,4.03,4.05,4.01,4.01,4300,3.57232907522316,3.59005775549722,3.5546003949491,3.5546003949491,4850.89688970423,0.0,1.0
2003-04-14,4.1,4.12,4.02,4.12,7000,3.63437945618237,3.65210813645643,3.56346473508613,3.65210813645643,7896.80889021618,0.0,1.0
2003-04-15,4.01,4.05,4.01,4.05,900,3.5546003949491,3.59005775549722,3.5546003949491,3.59005775549722,1015.30400017065,0.0,1.0
2003-04-16,4.11,4.12,4.05,4.08,1700,3.6432437963194,3.65210813645643,3.59005775549722,3.61665077590831,1917.79644476679,0.0,1.0
2003-04-17,4.02,4.12,4.02,4.12,3700,3.56346473508613,3.65210813645643,3.56346473508613,3.65210813645643,4174.02755625712,0.0,1.0
2003-04-21,4.07,4.1,4.07,4.1,3300,3.60778643577128,3.63437945618237,3.60778643577128,3.63437945618237,3722.78133395906,0.0,1.0
2003-04-22,4.19,4.19,4.12,4.12,3600,3.71415851741564,3.71415851741564,3.65210813645643,3.65210813645643,4061.21600068261,0.0,1.0
2003-04-23,4.19,4.25,4.09,4.09,6400,3.71415851741564,3.76734455823782,3.62551511604534,3.62551511604534,7219.93955676909,0.0,1.0
2003-04-24,4.2,4.2,4.18,4.19,1100,3.72302285755267,3.72302285755267,3.70529417727861,3.71415851741564,1240.92711131969,0.0,1.0
2003-04-25,4.14,4.225,4.14,4.225,2900,3.66983681673049,3.74518370789525,3.66983681673049,3.74518370789525,3271.53511166099,0.0,1.0
2003-04-28,4.02,4.1,4.02,4.1,1400,3.56346473508613,3.63437945618237,3.56346473508613,3.63437945618237,1579.36177804324,0.0,1.0
2003-04-29,4.18,4.18,4.05,4.05,1800,3.70529417727861,3.70529417727861,3.59005775549722,3.59005775549722,2030.60800034131,0.0,1.0
2003-04-30,4.15,4.18,4.06,4.13,4000,3.67870115686752,3.70529417727861,3.59892209563425,3.66097247659346,4512.46222298068,0.0,1.0
2003-05-01,4.18,4.18,4.18,4.18,500,3.70529417727861,3.70529417727861,3.70529417727861,3.70529417727861,564.057777872585,0.0,1.0
2003-05-02,4.17,4.18,4.17,4.18,2500,3.69642983714158,3.70529417727861,3.69642983714158,3.70529417727861,2820.28888936292,0.0,1.0
2003-05-05,4.19,4.19,4.18,4.18,4500,3.71415851741564,3.71415851741564,3.70529417727861,3.70529417727861,5076.52000085326,0.0,1.0
2003-05-06,4.2,4.2,4.19,4.19,5400,3.72302285755267,3.72302285755267,3.71415851741564,3.71415851741564,6091.82400102392,0.0,1.0
2003-05-07,4.16,4.17,4.16,4.17,200,3.68756549700455,3.69642983714158,3.68756549700455,3.69642983714158,225.623111149034,0.0,1.0
2003-05-08,4.2,4.2,4.11,4.11,1300,3.72302285755267,3.72302285755267,3.6432437963194,3.6432437963194,1466.55022246872,0.0,1.0
2003-05-09,4.2,4.2,4.17,4.2,2300,3.72302285755267,3.72302285755267,3.69642983714158,3.72302285755267,2594.66577821389,0.0,1.0
2003-05-12,4.15,4.17,4.15,4.16,2300,3.67870115686752,3.69642983714158,3.67870115686752,3.68756549700455,2594.66577821389,0.0,1.0
2003-05-13,4.14,4.14,4.14,4.14,400,3.66983681673049,3.66983681673049,3.66983681673049,3.66983681673049,451.246222298068,0.0,1.0
2003-05-14,4.06,4.15,4.06,4.15,3300,3.59892209563425,3.67870115686752,3.59892209563425,3.67870115686752,3722.78133395906,0.0,1.0
2003-05-15,4.11,4.11,4.1,4.1,2500,3.6432437963194,3.6432437963194,3.63437945618237,3.63437945618237,2820.28888936292,0.0,1.0
2003-05-16,4.1,4.1,4.1,4.1,1100,3.63437945618237,3.63437945618237,3.63437945618237,3.63437945618237,1240.92711131969,0.0,1.0
2003-05-19,4.0,4.12,4.0,4.1,3400,3.54573605481207,3.65210813645643,3.54573605481207,3.63437945618237,3835.59288953357,0.0,1.0
2003-05-20,4.0,4.05,4.0,4.0,3300,3.54573605481207,3.59005775549722,3.54573605481207,3.54573605481207,3722.78133395906,0.0,1.0
2003-05-21,4.1,4.1,3.97,3.97,1700,3.63437945618237,3.63437945618237,3.51914303440098,3.51914303440098,1917.79644476679,0.0,1.0
2003-05-22,4.15,4.15,4.15,4.15,300,3.67870115686752,3.67870115686752,3.67870115686752,3.67870115686752,338.434666723551,0.0,1.0
2003-05-23,4.25,4.25,4.17,4.17,9000,3.76734455823782,3.76734455823782,3.69642983714158,3.69642983714158,10153.0400017065,0.0,1.0
2003-05-27,4.5,4.55,4.3,4.3,23700,3.98895306166358,4.03327476234873,3.81166625892297,3.81166625892297,26736.3386711605,0.0,1.0
2003-05-28,4.74,4.75,4.51,4.51,31500,4.2016972249523,4.21056156508933,3.99781740180061,3.99781740180061,35535.6400059728,0.0,1.0
2003-05-29,4.75,4.75,4.7,4.7,8400,4.21056156508933,4.21056156508933,4.16623986440418,4.16623986440418,9476.17066825942,0.0,1.0
2003-05-30,4.64,4.74,4.6,4.7,8400,4.113053823582,4.2016972249523,4.07759646303388,4.16623986440418,9476.17066825942,0.0,1.0
2003-06-02,4.46,4.59,4.46,4.59,13000,3.95349570111546,4.06873212289685,3.95349570111546,4.06873212289685,14665.5022246872,0.0,1.0
2003-06-03,4.5,4.53,4.45,4.46,6600,3.98895306166358,4.01554608207467,3.94463136097843,3.95349570111546,7445.56266791811,0.0,1.0
2003-06-04,4.44,4.54,4.4,4.5,7800,3.9357670208414,4.0244104222117,3.90030966029328,3.98895306166358,8799.30133481231,0.0,1.0
2003-06-05,4.48,4.48,4.45,4.45,700,3.97122438138952,3.97122438138952,3.94463136097843,3.94463136097843,789.680889021618,0.0,1.0
2003-06-06,4.4,4.43,4.4,4.4,1600,3.90030966029328,3.92690268070437,3.90030966029328,3.90030966029328,1804.98488919227,0.0,1.0
2003-06-09,4.65,4.68,4.5,4.5,14500,4.12191816371903,4.14851118413012,3.98895306166358,3.98895306166358,16357.675558305,0.0,1.0
2003-06-10,4.55,4.78,4.55,4.69,32300,4.03327476234873,4.23715458550042,4.03327476234873,4.15737552426715,36438.1324505689,0.0,1.0
2003-06-11,4.55,4.55,4.5,4.51,1100,4.03327476234873,4.03327476234873,3.98895306166358,3.99781740180061,1240.92711131969,0.0,1.0
2003-06-12,4.57,4.6,4.53,4.6,700,4.05100344262279,4.07759646303388,4.01554608207467,4.07759646303388,789.680889021618,0.0,1.0
2003-06-13,4.59,4.59,4.5,4.5,600,4.06873212289685,4.06873212289685,3.98895306166358,3.98895306166358,676.869333447101,0.0,1.0
2003-06-16,4.56,4.6,4.54,4.54,3800,4.04213910248576,4.07759646303388,4.0244104222117,4.0244104222117,4286.83911183164,0.0,1.0
2003-06-17,4.6,4.65,4.55,4.65,11900,4.07759646303388,4.12191816371903,4.03327476234873,4.12191816371903,13424.5751133675,0.0,1.0
2003-06-18,4.59,4.6,4.54,4.6,9100,4.06873212289685,4.07759646303388,4.0244104222117,4.07759646303388,10265.851557281,0.0,1.0
2003-06-19,4.57,4.59,4.57,4.59,5200,4.05100344262279,4.06873212289685,4.05100344262279,4.06873212289685,5866.20088987488,0.0,1.0
2003-06-20,4.55,4.55,4.5,4.55,7000,4.03327476234873,4.03327476234873,3.98895306166358,4.03327476234873,7896.80889021618,0.0,1.0
2003-06-23,4.88,4.88,4.52,4.58,22400,4.32579798687072,4.32579798687072,4.00668174193764,4.05986778275982,25269.7884486918,0.0,1.0
2003-06-24,5.2,5.2,4.9,4.9,60900,4.60945687125569,4.60945687125569,4.34352666714479,4.34352666714479,68702.2373448808,0.0,1.0
2003-06-25,5.15,5.2,5.1,5.2,16100,4.56513517057054,4.60945687125569,4.52081346988539,4.60945687125569,18162.6604474972,0.0,1.0
2003-06-26,5.2,5.2,5.1,5.2,5000,4.60945687125569,4.60945687125569,4.52081346988539,4.60945687125569,5640.57777872584,0.0,1.0
2003-06-27,5.0,5.15,5.0,5.15,6700,4.43217006851509,4.56513517057054,4.43217006851509,4.56513517057054,7558.37422349263,0.0,1.0
2003-06-30,5.0,5.0,5.0,5.0,3400,4.43217006851509,4.43217006851509,4.43217006851509,4.43217006851509,3835.59288953357,0.0,1.0
2003-07-01,4.78,4.98,4.78,4.98,4700,4.23715458550042,4.41444138824103,4.23715458550042,4.41444138824103,5302.1431120023,0.0,1.0
2003-07-02,4.84,4.84,4.83,4.83,800,4.2903406263226,4.2903406263226,4.28147628618557,4.28147628618557,902.492444596136,0.0,1.0
2003-07-03,4.8,4.8,4.8,4.8,100,4.25488326577448,4.25488326577448,4.25488326577448,4.25488326577448,112.811555574517,0.0,1.0
2003-07-07,5.16,5.2,4.85,4.85,18700,4.57399951070757,4.60945687125569,4.29920496645963,4.29920496645963,21095.7608924347,0.0,1.0
2003-07-08,5.38,5.38,5.15,5.15,17400,4.76901499372223,4.76901499372223,4.56513517057054,4.56513517057054,19629.210669966,0.0,1.0
2003-07-09,5.55,5.6,5.26,5.26,15900,4.91970877605175,4.9640304767369,4.66264291207787,4.66264291207787,17937.0373363482,0.0,1.0
2003-07-10,5.46,5.6,5.46,5.6,7300,4.83992971481848,4.9640304767369,4.83992971481848,4.9640304767369,8235.24355693972,0.0,1.0
2003-07-11,5.55,5.56,5.54,5.54,7300,4.91970877605175,4.92857311618878,4.91084443591472,4.91084443591472,8235.24355693973,0.0,1.0
2003-07-14,5.62,5.67,5.55,5.55,4300,4.98175915701096,5.02608085769611,4.91970877605175,4.91970877605175,4850.89688970422,0.0,1.0
2003-07-15,5.9,5.9,5.75,5.75,14900,5.2299606808478,5.2299606808478,5.09699557879235,5.09699557879235,16808.921780603,0.0,1.0
2003-07-16,6.15,6.15,5.8,5.95,28900,5.45156918427356,5.45156918427356,5.1413172794775,5.27428238153295,32602.5395610354,0.0,1.0
2003-07-17,5.8,6.24,5.8,6.15,18900,5.1413172794775,5.53134824550683,5.1413172794775,5.45156918427356,21321.3840035837,0.0,1.0
2003-07-18,5.65,5.8,5.46,5.8,14500,5.00835217742205,5.1413172794775,4.83992971481848,5.1413172794775,16357.6755583049,0.0,1.0
2003-07-21,5.55,5.6,5.5,5.6,4000,4.91970877605175,4.9640304767369,4.8753870753666,4.9640304767369,4512.46222298067,0.0,1.0
2003-07-22,5.87,6.04,5.6,5.6,41300,5.20336766043671,5.35406144276623,4.9640304767369,4.9640304767369,46591.1724522755,0.0,1.0
2003-07-23,5.8,5.94,5.8,5.9,9100,5.1413172794775,5.26541804139592,5.1413172794775,5.2299606808478,10265.851557281,0.0,1.0
2003-07-24,5.7,5.75,5.66,5.75,3000,5.0526738781072,5.09699557879235,5.01721651755908,5.09699557879235,3384.34666723551,0.0,1.0
2003-07-25,5.8,6.0,5.69,5.7,15700,5.1413172794775,5.3186040822181,5.04380953797017,5.0526738781072,17711.4142251992,0.0,1.0
2003-07-28,5.58,5.7,5.55,5.7,3600,4.94630179646284,5.0526738781072,4.91970877605175,5.0526738781072,4061.21600068261,0.0,1.0
2003-07-29,5.6,5.65,5.55,5.6,8400,4.9640304767369,5.00835217742205,4.91970877605175,4.9640304767369,9476.17066825941,0.0,1.0
2003-07-30,5.55,5.55,5.55,5.55,200,4.91970877605175,4.91970877605175,4.91970877605175,4.91970877605175,225.623111149034,0.0,1.0
2003-07-31,5.41,5.6,5.41,5.6,3400,4.79560801413332,4.9640304767369,4.79560801413332,4.9640304767369,3835.59288953358,0.0,1.0
2003-08-01,5.63,5.63,5.4,5.41,16300,4.99062349714799,4.99062349714799,4.78674367399629,4.79560801413332,18388.2835586462,0.0,1.0
2003-08-04,5.69,5.69,5.63,5.63,6100,5.04380953797017,5.04380953797017,4.99062349714799,4.99062349714799,6881.50489004553,0.0,1.0
2003-08-05,5.68,5.7,5.61,5.63,8700,5.03494519783314,5.0526738781072,4.97289481687393,4.99062349714799,9814.60533498297,0.0,1.0
2003-08-06,5.61,5.7,5.6,5.7,4000,4.97289481687393,5.0526738781072,4.9640304767369,5.0526738781072,4512.46222298067,0.0,1.0
2003-08-07,5.69,5.69,5.62,5.62,1000,5.04380953797017,5.04380953797017,4.98175915701096,4.98175915701096,1128.11555574517,0.0,1.0
2003-08-08,5.69,5.69,5.6,5.61,3200,5.04380953797017,5.04380953797017,4.9640304767369,4.97289481687393,3609.96977838454,0.0,1.0
2003-08-11,5.6,5.64,5.6,5.61,2500,4.9640304767369,4.99948783728502,4.9640304767369,4.97289481687393,2820.28888936292,0.0,1.0
2003-08-12,5.66,5.75,5.66,5.7,6300,5.01721651755908,5.09699557879235,5.01721651755908,5.0526738781072,7107.12800119456,0.0,1.0
2003-08-13,5.7,5.7,5.6,5.6,3900,5.0526738781072,5.0526738781072,4.9640304767369,4.9640304767369,4399.65066740616,0.0,1.0
2003-08-14,5.71,5.71,5.58,5.65,7600,5.06153821824423,5.06153821824423,4.94630179646284,5.00835217742205,8573.67822366328,0.0,1.0
2003-08-15,5.71,5.71,5.71,5.71,5000,5.06153821824423,5.06153821824423,5.06153821824423,5.06153821824423,5640.57777872584,0.0,1.0
2003-08-18,5.95,5.99,5.72,5.72,64500,5.27428238153295,5.30973974208107,5.07040255838126,5.07040255838126,72763.4533455634,0.0,1.0
2003-08-19,6.0,6.05,5.95,5.97,42700,5.3186040822181,5.36292578290325,5.27428238153295,5.29201106180701,48170.5342303187,0.0,1.0
2003-08-20,5.86,6.0,5.81,6.0,5200,5.19450332029968,5.3186040822181,5.15018161961453,5.3186040822181,5866.20088987488,0.0,1.0
2003-08-21,5.95,5.95,5.87,5.87,5500,5.27428238153295,5.27428238153295,5.20336766043671,5.20336766043671,6204.63555659843,0.0,1.0
2003-08-22,5.89,5.9,5.89,5.9,5700,5.22109634071077,5.2299606808478,5.22109634071077,5.2299606808478,6430.25866774746,0.0,1.0
2003-08-25,5.96,5.99,5.84,5.84,9500,5.28314672166998,5.30973974208107,5.17677464002562,5.17677464002562,10717.0977795791,0.0,1.0
2003-08-26,5.85,5.95,5.85,5.95,3200,5.18563898016265,5.27428238153295,5.18563898016265,5.27428238153295,3609.96977838454,0.0,1.0
2003-08-27,5.73,5.81,5.66,5.81,3500,5.07926689851829,5.15018161961453,5.01721651755908,5.15018161961453,3948.40444510809,0.0,1.0
2003-08-28,5.69,5.69,5.62,5.67,1000,5.04380953797017,5.04380953797017,4.98175915701096,5.02608085769611,1128.11555574517,0.0,1.0
2003-08-29,5.75,5.78,5.66,5.68,5600,5.09699557879235,5.12358859920344,5.01721651755908,5.03494519783314,6317.44711217294,0.0,1.0
2003-09-02,5.57,5.75,5.5,5.75,10000,4.93743745632581,5.09699557879235,4.8753870753666,5.09699557879235,11281.1555574517,0.0,1.0
2003-09-03,5.75,5.85,5.5,5.59,14400,5.09699557879235,5.18563898016265,4.8753870753666,4.95516613659987,16244.8640027304,0.0,1.0
2003-09-04,5.65,5.7,5.65,5.7,1100,5.00835217742205,5.0526738781072,5.00835217742205,5.0526738781072,1240.92711131969,0.0,1.0
2003-09-05,5.6,5.6,5.55,5.6,1600,4.9640304767369,4.9640304767369,4.91970877605175,4.9640304767369,1804.98488919227,0.0,1.0
2003-09-08,5.58,5.6,5.58,5.6,1500,4.94630179646284,4.9640304767369,4.94630179646284,4.9640304767369,1692.17333361775,0.0,1.0
2003-09-09,5.5,5.58,5.5,5.57,3700,4.8753870753666,4.94630179646284,4.8753870753666,4.93743745632581,4174.02755625712,0.0,1.0
2003-09-10,5.46,5.58,5.46,5.5,4200,4.83992971481848,4.94630179646284,4.83992971481848,4.8753870753666,4738.0853341297,0.0,1.0
2003-09-11,5.47,5.47,5.47,5.47,500,4.8487940549555,4.8487940549555,4.8487940549555,4.8487940549555,564.057777872585,0.0,1.0
2003-09-12,5.47,5.48,5.46,5.46,1400,4.8487940549555,4.85765839509254,4.83992971481848,4.83992971481848,1579.36177804324,0.0,1.0
2003-09-15,5.46,5.55,5.46,5.49,5600,4.83992971481848,4.91970877605175,4.83992971481848,4.86652273522957,6317.44711217294,0.0,1.0
2003-09-16,5.4,5.54,5.35,5.45,17000,4.78674367399629,4.91084443591472,4.74242197331114,4.83106537468144,19177.9644476679,0.0,1.0
2003-09-17,5.29,5.35,5.11,5.35,18200,4.68923593248896,4.74242197331114,4.52967781002242,4.74242197331114,20531.7031145621,0.0,1.0
2003-09-18,5.25,5.28,5.25,5.28,5600,4.65377857194084,4.68037159235193,4.65377857194084,4.68037159235193,6317.44711217295,0.0,1.0
2003-09-19,5.12,5.23,5.05,5.23,6900,4.53854215015945,4.63604989166678,4.47649176920024,4.63604989166678,7783.99733464166,0.0,1.0
2003-09-22,5.01,5.13,5.01,5.05,13200,4.44103440865212,4.54740649029648,4.44103440865212,4.47649176920024,14891.1253358362,0.0,1.0
2003-09-23,5.25,5.27,5.04,5.04,18100,4.65377857194084,4.6715072522149,4.46762742906321,4.46762742906321,20418.8915589876,0.0,1.0
2003-09-24,5.21,5.25,5.21,5.25,500,4.61832121139272,4.65377857194084,4.61832121139272,4.65377857194084,564.057777872584,0.0,1.0
2003-09-25,5.16,5.27,5.16,5.27,1700,4.57399951070757,4.6715072522149,4.57399951070757,4.6715072522149,1917.79644476679,0.0,1.0
2003-09-26,5.15,5.15,5.15,5.15,400,4.56513517057054,4.56513517057054,4.56513517057054,4.56513517057054,451.246222298067,0.0,1.0
2003-09-29,5.15,5.15,5.07,5.07,2700,4.60059253111866,4.60059253111866,4.52912701607216,4.52912701607216,3022.43676351379,0.04,1.0
2003-09-30,5.28,5.28,5.15,5.15,3800,4.71672399306923,4.71672399306923,4.60059253111866,4.60059253111866,4253.79988938978,0.0,1.0
2003-10-01,5.33,5.33,5.25,5.25,2700,4.76138993997329,4.76138993997329,4.68992442492679,4.68992442492679,3022.43676351379,0.0,1.0
2003-10-02,5.35,5.35,5.35,5.35,400,4.77925631873492,4.77925631873492,4.77925631873492,4.77925631873492,447.76840940945,0.0,1.0
2003-10-03,5.4,5.4,5.4,5.4,1000,4.82392226563898,4.82392226563898,4.82392226563898,4.82392226563898,1119.42102352363,0.0,1.0
2003-10-06,5.75,5.75,5.45,5.45,39000,5.13658389396744,5.13658389396744,4.86858821254305,4.86858821254305,43657.4199174214,0.0,1.0
2003-10-07,5.85,6.1,5.6,5.6,33200,5.22591578777556,5.44924552229589,5.00258605325524,5.00258605325524,37164.7779809844,0.0,1.0
2003-10-08,5.99,5.99,5.9,5.98,9900,5.35098043910695,5.35098043910695,5.27058173467963,5.34204724972613,11082.2681328839,0.0,1.0
2003-10-09,6.03,6.04,5.99,5.99,25400,5.3867131966302,5.39564638601101,5.35098043910695,5.35098043910695,28433.2939975001,0.0,1.0
2003-10-10,6.45,6.5,6.01,6.01,125300,5.76190715062434,5.80657309752841,5.36884681786857,5.36884681786857,140263.45424751,0.0,1.0
2003-10-13,6.31,6.44,6.31,6.4,9600,5.63684249929296,5.75297396124353,5.63684249929296,5.71724120372028,10746.4418258268,0.0,1.0
2003-10-14,6.31,6.33,6.15,6.3,22800,5.63684249929296,5.65470887805459,5.49391146919995,5.62790930991215,25522.7993363387,0.0,1.0
2003-10-15,6.17,6.3,6.17,6.25,3000,5.51177784796158,5.62790930991215,5.51177784796158,5.58324336300808,3358.26307057088,0.0,1.0
2003-10-16,6.25,6.26,6.21,6.25,4300,5.58324336300808,5.59217655238889,5.54751060548483,5.58324336300808,4813.51040115159,0.0,1.0
2003-10-17,6.18,6.23,6.1,6.2,8100,5.52071103734239,5.56537698424646,5.44924552229589,5.53857741610402,9067.31029054137,0.0,1.0
2003-10-20,6.83,6.99,6.75,6.95,149800,6.10136834709523,6.24429937718824,6.02990283204873,6.20856661966499,167689.269323839,0.0,1.0
2003-10-21,6.79,6.85,6.65,6.85,66200,6.06563558957198,6.11923472585686,5.9405709382406,6.11923472585686,74105.671757264,0.0,1.0
2003-10-22,6.65,6.9,6.35,6.89,43300,5.9405709382406,6.16390067276092,5.67257525681621,6.15496748338011,48470.930318573,0.0,1.0
2003-10-23,6.61,6.69,6.45,6.45,24000,5.90483818071735,5.97630369576385,5.76190715062434,5.76190715062434,26866.104564567,0.0,1.0
2003-10-24,6.45,6.7,6.37,6.7,14600,5.76190715062434,5.98523688514466,5.69044163557784,5.98523688514466,16343.5469434449,0.0,1.0
2003-10-27,6.35,6.45,6.3,6.45,13800,5.67257525681621,5.76190715062434,5.62790930991215,5.76190715062434,15448.010124626,0.0,1.0
2003-10-28,6.37,6.44,6.35,6.36,13700,5.69044163557784,5.75297396124353,5.67257525681621,5.68150844619703,15336.0680222737,0.0,1.0
2003-10-29,6.4,6.41,6.3,6.35,16200,5.71724120372028,5.72617439310109,5.62790930991215,5.67257525681621,18134.6205810827,0.0,1.0
2003-10-30,6.28,6.4,6.28,6.4,6600,5.61004293115052,5.71724120372028,5.61004293115052,5.71724120372028,7388.17875525593,0.0,1.0
2003-10-31,6.33,6.4,6.3,6.3,144600,5.65470887805459,5.71724120372028,5.62790930991215,5.62790930991215,161868.280001516,0.0,1.0
2003-11-03,6.34,6.37,6.27,6.35,8100,5.6636420674354,5.69044163557784,5.60110974176971,5.67257525681621,9067.31029054137,0.0,1.0
2003-11-04,6.35,6.37,6.27,6.3,9800,5.67257525681621,5.69044163557784,5.60110974176971,5.62790930991215,10970.3260305315,0.0,1.0
2003-11-05,6.36,6.4,6.22,6.38,13400,5.68150844619703,5.71724120372028,5.55644379486564,5.69937482495865,15000.2417152166,0.0,1.0
2003-11-06,6.37,6.41,6.3,6.4,15400,5.69044163557784,5.72617439310109,5.62790930991215,5.71724120372028,17239.0837622638,0.0,1.0
2003-11-07,6.24,6.5,6.2,6.37,37800,5.57431017362727,5.80657309752841,5.53857741610402,5.69044163557784,42314.1146891931,0.0,1.0
2003-11-10,6.41,6.42,6.21,6.21,13300,5.72617439310109,5.7351075824819,5.54751060548483,5.54751060548483,14888.2996128642,0.0,1.0
2003-11-11,6.39,6.39,6.25,6.36,10500,5.70830801433946,5.70830801433946,5.58324336300808,5.68150844619703,11753.9207469981,0.0,1.0
2003-11-12,6.4,6.42,6.3,6.41,4600,5.71724120372028,5.7351075824819,5.62790930991215,5.72617439310109,5149.33670820868,0.0,1.0
2003-11-13,6.42,6.42,6.38,6.42,2500,5.7351075824819,5.7351075824819,5.69937482495865,5.7351075824819,2798.55255880907,0.0,1.0
2003-11-14,6.32,6.42,6.32,6.42,4800,5.64577568867377,5.7351075824819,5.64577568867377,5.7351075824819,5373.22091291341,0.0,1.0
2003-11-17,6.21,6.38,6.21,6.38,20400,5.54751060548483,5.69937482495865,5.54751060548483,5.69937482495865,22836.188879882,0.0,1.0
2003-11-18,6.2,6.28,6.01,6.28,38300,5.53857741610402,5.61004293115052,5.36884681786857,5.61004293115052,42873.8252009549,0.0,1.0
2003-11-19,5.85,6.15,5.85,6.15,11300,5.22591578777556,5.49391146919995,5.22591578777556,5.49391146919995,12649.457565817,0.0,1.0
2003-11-20,5.7,5.88,5.7,5.85,11900,5.09191794706337,5.252715355918,5.09191794706337,5.22591578777556,13321.1101799312,0.0,1.0
2003-11-21,5.8,5.88,5.71,5.71,8600,5.1812498408715,5.252715355918,5.10085113644418,5.10085113644418,9627.02080230318,0.0,1.0
2003-11-24,5.85,5.91,5.73,5.78,13000,5.22591578777556,5.27951492406044,5.11871751520581,5.16338346210987,14552.4733058072,0.0,1.0
2003-11-25,6.2,6.2,5.85,5.9,11500,5.53857741610402,5.53857741610402,5.22591578777556,5.27058173467963,12873.3417705217,0.0,1.0
2003-11-26,6.15,6.2,6.15,6.2,2600,5.49391146919995,5.53857741610402,5.49391146919995,5.53857741610402,2910.49466116143,0.0,1.0
2003-11-28,6.2,6.2,6.19,6.19,1100,5.53857741610402,5.53857741610402,5.5296442267232,5.5296442267232,1231.36312587599,0.0,1.0
2003-12-01,6.23,6.23,6.11,6.2,10100,5.56537698424646,5.56537698424646,5.4581787116767,5.53857741610402,11306.1523375886,0.0,1.0
2003-12-02,6.05,6.23,6.05,6.23,21100,5.40457957539182,5.56537698424646,5.40457957539182,5.56537698424646,23619.7835963485,0.0,1.0
2003-12-03,5.85,6.19,5.85,6.15,44200,5.22591578777556,5.5296442267232,5.22591578777556,5.49391146919995,49478.4092397443,0.0,1.0
2003-12-04,5.95,5.95,5.79,5.81,13700,5.31524768158369,5.31524768158369,5.17231665149069,5.19018303025231,15336.0680222737,0.0,1.0
2003-12-05,5.83,5.9,5.65,5.85,84000,5.20804940901394,5.27058173467963,5.04725200015931,5.22591578777556,94031.3659759846,0.0,1.0
2003-12-08,5.7,5.85,5.69,5.85,12400,5.09191794706337,5.22591578777556,5.08298475768256,5.22591578777556,13880.820691693,0.0,1.0
2003-12-09,5.72,5.76,5.71,5.71,12300,5.109784325825,5.14551708334825,5.10085113644418,5.10085113644418,13768.8785893406,0.0,1.0
2003-12-10,5.71,5.72,5.71,5.72,1100,5.10085113644418,5.109784325825,5.10085113644418,5.109784325825,1231.36312587599,0.0,1.0
2003-12-11,5.77,5.85,5.71,5.72,4900,5.15445027272906,5.22591578777556,5.10085113644418,5.109784325825,5485.16301526577,0.0,1.0
2003-12-12,5.85,5.9,5.8,5.8,2300,5.22591578777556,5.27058173467963,5.1812498408715,5.1812498408715,2574.66835410434,0.0,1.0
2003-12-15,5.8,5.9,5.72,5.9,6400,5.1812498408715,5.27058173467963,5.109784325825,5.27058173467963,7164.29455055121,0.0,1.0
2003-12-16,6.0,6.0,5.7,5.75,9500,5.35991362848776,5.35991362848776,5.09191794706337,5.13658389396744,10634.4997234744,0.0,1.0
2003-12-17,6.04,6.04,5.95,5.95,2100,5.39564638601101,5.39564638601101,5.31524768158369,5.31524768158369,2350.78414939962,0.0,1.0
2003-12-18,5.9,6.0,5.9,5.9,21000,5.27058173467963,5.35991362848776,5.27058173467963,5.27058173467963,23507.8414939961,0.0,1.0
2003-12-19,6.0,6.0,5.95,5.95,2700,5.35991362848776,5.35991362848776,5.31524768158369,5.31524768158369,3022.43676351379,0.0,1.0
2003-12-22,6.05,6.05,5.86,5.95,8700,5.40457957539182,5.40457957539182,5.23484897715638,5.31524768158369,9738.96290465555,0.0,1.0
2003-12-23,5.89,6.05,5.85,6.05,2600,5.26164854529882,5.40457957539182,5.22591578777556,5.40457957539182,2910.49466116143,0.0,1.0
2003-12-24,5.94,5.94,5.94,5.94,100,5.30631449220288,5.30631449220288,5.30631449220288,5.30631449220288,111.942102352363,0.0,1.0
2003-12-26,5.87,5.87,5.87,5.87,1100,5.24378216653719,5.24378216653719,5.24378216653719,5.24378216653719,1231.36312587599,0.0,1.0
2003-12-29,6.0,6.0,5.83,5.85,11200,5.35991362848776,5.35991362848776,5.20804940901394,5.22591578777556,12537.5154634646,0.0,1.0
2003-12-30,6.0,6.04,5.9,5.96,7600,5.39564638601101,5.43161736191775,5.30571894624416,5.35967541010427,8451.25805839029,0.04,1.0
2003-12-31,6.0,6.0,5.81,5.9,8300,5.39564638601101,5.39564638601101,5.22478425045399,5.30571894624416,9229.66340587361,0.0,1.0
2004-01-02,5.9,5.91,5.85,5.91,2000,5.30571894624416,5.31471169022085,5.26075522636074,5.31471169022085,2224.01527852376,0.0,1.0
2004-01-05,5.9,5.9,5.82,5.82,7200,5.30571894624416,5.30571894624416,5.23377699443068,5.23377699443068,8006.45500268554,0.0,1.0
2004-01-06,5.81,5.83,5.8,5.81,4700,5.22478425045399,5.24276973840737,5.21579150647731,5.22478425045399,5226.43590453084,0.0,1.0
2004-01-07,5.76,5.84,5.65,5.8,8600,5.17982053057057,5.25176248238405,5.08090034682704,5.21579150647731,9563.26569765217,0.0,1.0
2004-01-08,5.6,5.75,5.56,5.75,12600,5.03593662694361,5.17082778659389,4.99996565103687,5.17082778659389,14011.2962546997,0.0,1.0
2004-01-09,5.65,5.65,5.56,5.56,9900,5.08090034682704,5.08090034682704,4.99996565103687,4.99996565103687,11008.8756286926,0.0,1.0
2004-01-12,5.61,5.65,5.61,5.65,4500,5.0449293709203,5.08090034682704,5.0449293709203,5.08090034682704,5004.03437667846,0.0,1.0
2004-01-13,5.7,5.71,5.64,5.65,7100,5.12586406671046,5.13485681068715,5.07190760285035,5.08090034682704,7895.25423875935,0.0,1.0
2004-01-14,5.65,5.67,5.65,5.66,1200,5.08090034682704,5.0988858347804,5.08090034682704,5.08989309080372,1334.40916711426,0.0,1.0
2004-01-15,5.55,5.65,5.55,5.65,8000,4.99097290706018,5.08090034682704,4.99097290706018,5.08090034682704,8896.06111409505,0.0,1.0
2004-01-16,5.71,5.74,5.6,5.6,11400,5.13485681068715,5.1618350426172,5.03593662694361,5.03593662694361,12676.8870875854,0.0,1.0
2004-01-20,5.7,5.7,5.61,5.61,5700,5.12586406671046,5.12586406671046,5.0449293709203,5.0449293709203,6338.44354379272,0.0,1.0
2004-01-21,5.8,5.9,5.7,5.74,13300,5.21579150647731,5.30571894624416,5.12586406671046,5.1618350426172,14789.701602183,0.0,1.0
2004-01-22,5.85,5.94,5.85,5.85,7600,5.26075522636074,5.3416899221509,5.26075522636074,5.26075522636074,8451.25805839028,0.0,1.0
2004-01-23,5.95,5.95,5.7,5.81,7300,5.35068266612759,5.35068266612759,5.12586406671046,5.22478425045399,8117.65576661172,0.0,1.0
2004-01-26,5.95,5.95,5.85,5.91,6100,5.35068266612759,5.35068266612759,5.26075522636074,5.31471169022085,6783.24659949746,0.0,1.0
2004-01-27,6.21,6.3,5.85,5.85,21600,5.5844940095214,5.66542870531156,5.26075522636074,5.26075522636074,24019.3650080566,0.0,1.0
2004-01-28,6.4,6.9,6.15,6.2,45000,5.75535614507841,6.20499334391266,5.53053754566129,5.57550126554471,50040.3437667846,0.0,1.0
2004-01-29,6.33,6.5,6.3,6.45,16500,5.69240693724162,5.84528358484526,5.66542870531156,5.80031986496184,18348.126047821,0.0,1.0
2004-01-30,6.06,6.35,6.05,6.33,14200,5.44960284987112,5.71039242519499,5.44061010589444,5.69240693724162,15790.5084775187,0.0,1.0
2004-02-02,6.09,6.09,5.9,6.05,33100,5.47658108180118,5.47658108180118,5.30571894624416,5.44061010589444,36807.4528595682,0.0,1.0
2004-02-03,6.1,6.1,6.04,6.04,6000,5.48557382577786,5.48557382577786,5.43161736191775,5.43161736191775,6672.04583557128,0.0,1.0
2004-02-04,6.05,6.1,6.04,6.1,10100,5.44061010589444,5.48557382577786,5.43161736191775,5.48557382577786,11231.277156545,0.0,1.0
2004-02-05,6.1,6.12,6.09,6.1,6500,5.48557382577786,5.50355931373123,5.47658108180118,5.48557382577786,7228.04965520222,0.0,1.0
2004-02-06,6.15,6.15,6.1,6.11,8100,5.53053754566129,5.53053754566129,5.48557382577786,5.49456656975455,9007.26187802122,0.0,1.0
2004-02-09,6.1,6.15,6.1,6.15,5800,5.48557382577786,5.53053754566129,5.48557382577786,5.53053754566129,6449.64430771891,0.0,1.0
2004-02-10,6.03,6.17,6.03,6.15,10700,5.42262461794107,5.54852303361466,5.42262461794107,5.53053754566129,11898.4817401021,0.0,1.0
2004-02-11,6.09,6.09,6.03,6.03,5600,5.47658108180118,5.47658108180118,5.42262461794107,5.42262461794107,6227.24277986652,0.0,1.0
2004-02-12,6.05,6.14,6.05,6.13,3500,5.44061010589444,5.5215448016846,5.44061010589444,5.51255205770792,3892.02673741658,0.0,1.0
2004-02-13,6.07,6.12,6.07,6.12,2500,5.45859559384781,5.50355931373123,5.45859559384781,5.50355931373123,2780.0190981547,0.0,1.0
2004-02-17,6.14,6.15,6.05,6.13,16600,5.5215448016846,5.53053754566129,5.44061010589444,5.51255205770792,18459.3268117472,0.0,1.0
2004-02-18,6.07,6.09,6.07,6.09,700,5.45859559384781,5.47658108180118,5.45859559384781,5.47658108180118,778.405347483316,0.0,1.0
2004-02-19,6.11,6.11,6.06,6.06,4100,5.49456656975455,5.49456656975455,5.44960284987112,5.44960284987112,4559.23132097371,0.0,1.0
2004-02-20,6.14,6.15,6.09,6.14,8400,5.5215448016846,5.53053754566129,5.47658108180118,5.5215448016846,9340.8641697998,0.0,1.0
2004-02-23,6.1,6.15,6.05,6.15,10700,5.48557382577786,5.53053754566129,5.44061010589444,5.53053754566129,11898.4817401021,0.0,1.0
2004-02-24,6.05,6.1,6.05,6.07,4900,5.44061010589444,5.48557382577786,5.44061010589444,5.45859559384781,5448.83743238321,0.0,1.0
2004-02-25,6.07,6.09,6.07,6.09,800,5.45859559384781,5.47658108180118,5.45859559384781,5.47658108180118,889.606111409504,0.0,1.0
2004-02-26,6.05,6.1,6.05,6.09,8100,5.44061010589444,5.48557382577786,5.44061010589444,5.47658108180118,9007.26187802122,0.0,1.0
2004-02-27,6.1,6.1,6.05,6.1,6200,5.48557382577786,5.48557382577786,5.44061010589444,5.48557382577786,6894.44736342366,0.0,1.0
2004-03-01,6.15,6.35,6.14,6.14,34200,5.53053754566129,5.71039242519499,5.5215448016846,5.5215448016846,38030.6612627563,0.0,1.0
2004-03-02,6.19,6.29,6.19,6.25,14600,5.56650852156803,5.65643596133488,5.56650852156803,5.62046498542814,16235.3115332234,0.0,1.0
2004-03-03,6.25,6.28,6.22,6.22,8100,5.62046498542814,5.64744321735819,5.59348675349808,5.59348675349808,9007.26187802122,0.0,1.0
2004-03-04,6.29,6.29,6.25,6.25,2400,5.65643596133488,5.65643596133488,5.62046498542814,5.62046498542814,2668.81833422851,0.0,1.0
2004-03-05,6.2,6.3,6.15,6.25,17500,5.57550126554471,5.66542870531156,5.53053754566129,5.62046498542814,19460.1336870829,0.0,1.0
2004-03-08,6.65,7.4,6.24,6.24,59400,5.98017474449554,6.65463054274691,5.61147224145145,5.61147224145145,66053.2537721557,0.0,1.0
2004-03-09,7.79,7.9,6.7,6.7,64500,7.00534755783763,7.10426774158116,6.02513846437896,6.02513846437896,71724.4927323913,0.0,1.0
2004-03-10,7.2,7.75,6.85,7.75,28400,6.47477566321321,6.96937658193089,6.16002962402924,6.96937658193089,31581.0169550374,0.0,1.0
2004-03-11,7.08,7.15,7.0,7.1,6500,6.36686273549299,6.42981194332979,6.29492078367951,6.38484822344636,7228.04965520223,0.0,1.0
2004-03-12,7.12,7.25,7.06,7.2,12000,6.40283371139973,6.51973938309664,6.34887724753962,6.47477566321321,13344.0916711426,0.0,1.0
2004-03-15,7.0,7.17,6.85,7.17,10400,6.29492078367951,6.44779743128316,6.16002962402924,6.44779743128316,11564.8794483236,0.0,1.0
2004-03-16,7.05,7.05,6.75,6.95,5900,6.33988450356294,6.33988450356294,6.07010218426239,6.24995706379609,6560.84507164509,0.0,1.0
2004-03-17,7.1,7.2,7.05,7.1,6800,6.38484822344636,6.47477566321321,6.33988450356294,6.38484822344636,7561.65194698079,0.0,1.0
2004-03-18,7.19,7.19,7.1,7.1,5400,6.46578291923653,6.46578291923653,6.38484822344636,6.38484822344636,6004.84125201415,0.0,1.0
2004-03-19,7.15,7.18,7.09,7.14,2800,6.42981194332979,6.45679017525984,6.37585547946968,6.4208191993531,3113.62138993326,0.0,1.0
2004-03-22,7.05,7.15,7.0,7.14,3900,6.33988450356294,6.42981194332979,6.29492078367951,6.4208191993531,4336.82979312133,0.0,1.0
2004-03-23,7.0,7.0,6.9,7.0,4800,6.29492078367951,6.29492078367951,6.20499334391266,6.29492078367951,5337.63666845703,0.0,1.0
2004-03-24,7.15,7.17,6.9,6.9,5300,6.42981194332979,6.44779743128316,6.20499334391266,6.20499334391266,5893.64048808796,0.0,1.0
2004-03-25,7.12,7.18,7.1,7.15,4000,6.40283371139973,6.45679017525984,6.38484822344636,6.42981194332979,4448.03055704752,0.0,1.0
2004-03-26,7.1,7.1,6.95,7.1,4400,6.38484822344636,6.38484822344636,6.24995706379609,6.38484822344636,4892.83361275228,0.0,1.0
2004-03-29,6.88,7.05,6.8,7.0,9700,6.18700785595929,6.33988450356294,6.11506590414581,6.29492078367951,10786.4741008402,0.0,1.0
2004-03-30,6.8,6.8,6.75,6.8,4200,6.11506590414581,6.11506590414581,6.07010218426239,6.11506590414581,4670.4320848999,0.0,1.0
2004-03-31,6.71,6.81,6.65,6.81,4100,6.07010218426239,6.16056570414707,6.01582407233158,6.16056570414707,4532.21365388646,0.04,1.0
2004-04-01,6.65,6.75,6.65,6.71,12400,6.01582407233158,6.10628759221626,6.01582407233158,6.07010218426239,13707.1827580956,0.0,1.0
2004-04-02,6.58,6.61,6.55,6.61,13600,5.9524996084123,5.9796386643777,5.92536055244689,5.9796386643777,15033.6843153307,0.0,1.0
2004-04-05,7.05,7.1,6.6,6.6,9400,6.37767815187032,6.42290991181266,5.97059231238923,5.97059231238923,10390.928865008,0.0,1.0
2004-04-06,6.84,7.01,6.79,7.01,14100,6.18770476011248,6.34149274391644,6.14247300017014,6.34149274391644,15586.393297512,0.0,1.0
2004-04-07,6.9,6.95,6.75,6.9,23900,6.24198287204329,6.28721463198563,6.10628759221626,6.24198287204329,26419.489348265,0.0,1.0
2004-04-08,6.95,6.95,6.85,6.9,10100,6.28721463198563,6.28721463198563,6.19675111210095,6.24198287204329,11164.7214400618,0.0,1.0
2004-04-12,7.09,7.1,6.95,6.95,9400,6.41386355982419,6.42290991181266,6.28721463198563,6.28721463198563,10390.928865008,0.0,1.0
2004-04-13,7.1,7.1,7.0,7.05,16000,6.42290991181266,6.42290991181266,6.33244639192797,6.37767815187032,17686.6874298008,0.0,1.0
2004-04-14,7.0,7.1,7.0,7.1,2800,6.33244639192797,6.42290991181266,6.33244639192797,6.42290991181266,3095.17030021514,0.0,1.0
2004-04-15,7.0,7.05,6.9,7.05,23000,6.33244639192797,6.37767815187032,6.24198287204329,6.37767815187032,25424.6131803387,0.0,1.0
2004-04-16,7.05,7.05,7.0,7.0,1200,6.37767815187032,6.37767815187032,6.33244639192797,6.33244639192797,1326.50155723506,0.0,1.0
2004-04-19,7.0,7.05,7.0,7.04,9100,6.33244639192797,6.37767815187032,6.33244639192797,6.36863179988185,10059.3034756992,0.0,1.0
2004-04-20,7.05,7.05,7.0,7.05,2300,6.37767815187032,6.37767815187032,6.33244639192797,6.37767815187032,2542.46131803387,0.0,1.0
2004-04-21,7.15,7.16,7.01,7.05,11100,6.468141671755,6.47718802374347,6.34149274391644,6.37767815187032,12270.1394044243,0.0,1.0
2004-04-22,7.1,7.21,7.1,7.2,10900,6.42290991181266,6.52241978368581,6.42290991181266,6.51337343169735,12049.0558115518,0.0,1.0
2004-04-23,7.24,7.24,7.15,7.15,4200,6.54955883965122,6.54955883965122,6.468141671755,6.468141671755,4642.75545032271,0.0,1.0
2004-04-26,7.24,7.25,7.2,7.2,2700,6.54955883965122,6.55860519163969,6.51337343169735,6.51337343169735,2984.62850377889,0.0,1.0
2004-04-27,6.21,7.25,6.2,7.25,61700,5.61778458483896,6.55860519163969,5.60873823285049,6.55860519163969,68204.2884011694,0.0,1.0
2004-04-28,6.29,6.35,6.22,6.22,8200,5.69015540074671,5.74443351267752,5.62683093682743,5.62683093682743,9064.42730777291,0.0,1.0
2004-04-29,6.26,6.28,6.2,6.25,15200,5.6630163447813,5.68110904875824,5.60873823285049,5.65396999279283,16802.3530583108,0.0,1.0
2004-04-30,6.05,6.1,5.99,6.1,19800,5.47304295302346,5.51827471296581,5.41876484109265,5.51827471296581,21887.2756943785,0.0,1.0
2004-05-03,5.99,6.15,5.91,6.09,13900,5.41876484109265,5.56350647290815,5.3463940251849,5.50922836097734,15365.3097046395,0.0,1.0
2004-05-04,6.1,6.1,5.95,5.95,4300,5.51827471296581,5.51827471296581,5.38257943313878,5.38257943313878,4753.29724675896,0.0,1.0
2004-05-05,6.05,6.1,6.05,6.1,2200,5.47304295302346,5.51827471296581,5.47304295302346,5.51827471296581,2431.91952159761,0.0,1.0
2004-05-06,5.76,6.05,5.75,6.05,13500,5.21069874535788,5.47304295302346,5.20165239336941,5.47304295302346,14923.1425188944,0.0,1.0
2004-05-07,5.8,5.8,5.75,5.75,1300,5.24688415331175,5.24688415331175,5.20165239336941,5.20165239336941,1437.04335367132,0.0,1.0
2004-05-10,5.87,5.87,5.65,5.76,7700,5.31020861723103,5.31020861723103,5.11118887348472,5.21069874535788,8511.71832559164,0.0,1.0
2004-05-11,5.95,5.95,5.9,5.9,2300,5.38257943313878,5.38257943313878,5.33734767319644,5.33734767319644,2542.46131803387,0.0,1.0
2004-05-12,6.04,6.04,5.7,5.9,5800,5.463996601035,5.463996601035,5.15642063342707,5.33734767319644,6411.42419330279,0.0,1.0
2004-05-13,5.89,6.03,5.83,6.03,3200,5.32830132120797,5.45495024904653,5.27402320927716,5.45495024904653,3537.33748596016,0.0,1.0
2004-05-14,5.79,5.84,5.75,5.84,2500,5.23783780132328,5.28306956126562,5.20165239336941,5.28306956126562,2763.54491090638,0.0,1.0
2004-05-17,5.56,5.74,5.56,5.74,6900,5.02977170558851,5.19260604138094,5.02977170558851,5.19260604138094,7627.38395410159,0.0,1.0
2004-05-18,5.5,5.58,5.5,5.51,3700,4.97549359365769,5.04786440956544,4.97549359365769,4.98453994564616,4090.04646814144,0.0,1.0
2004-05-19,5.55,5.6,5.55,5.55,400,5.02072535360004,5.06595711354238,5.02072535360004,5.02072535360004,442.16718574502,0.0,1.0
2004-05-20,5.7,5.7,5.52,5.52,4600,5.15642063342707,5.15642063342707,4.99358629763463,4.99358629763463,5084.92263606773,0.0,1.0
2004-05-21,5.7,5.7,5.7,5.7,0,5.15642063342707,5.15642063342707,5.15642063342707,5.15642063342707,0,0.0,1.0
2004-05-24,5.65,5.69,5.6,5.69,2200,5.11118887348472,5.1473742814386,5.06595711354238,5.1473742814386,2431.91952159761,0.0,1.0
2004-05-25,5.7,5.7,5.65,5.7,900,5.15642063342707,5.15642063342707,5.11118887348472,5.15642063342707,994.876167926295,0.0,1.0
2004-05-26,5.7,5.75,5.7,5.75,1100,5.15642063342707,5.20165239336941,5.15642063342707,5.20165239336941,1215.9597607988,0.0,1.0
2004-05-27,5.68,5.68,5.68,5.68,500,5.13832792945013,5.13832792945013,5.13832792945013,5.13832792945013,552.708982181275,0.0,1.0
2004-05-28,5.68,5.68,5.68,5.68,0,5.13832792945013,5.13832792945013,5.13832792945013,5.13832792945013,0,0.0,1.0
2004-06-01,5.54,5.7,5.54,5.7,3000,5.01167900161157,5.15642063342707,5.01167900161157,5.15642063342707,3316.25389308765,0.0,1.0
2004-06-02,5.61,5.61,5.51,5.55,2100,5.07500346553085,5.07500346553085,4.98453994564616,5.02072535360004,2321.37772516136,0.0,1.0
2004-06-03,5.55,5.7,5.55,5.6,7800,5.02072535360004,5.15642063342707,5.02072535360004,5.06595711354238,8622.26012202789,0.0,1.0
2004-06-04,5.5,5.65,5.5,5.55,1700,4.97549359365769,5.11118887348472,4.97549359365769,5.02072535360004,1879.21053941634,0.0,1.0
2004-06-07,5.5,5.5,5.5,5.5,1300,4.97549359365769,4.97549359365769,4.97549359365769,4.97549359365769,1437.04335367132,0.0,1.0
2004-06-08,5.35,5.45,5.26,5.45,14400,4.83979831383067,4.93026183371535,4.75838114593445,4.93026183371535,15918.0186868207,0.0,1.0
2004-06-09,5.37,5.5,5.32,5.35,7100,4.8578910178076,4.97549359365769,4.81265925786526,4.83979831383067,7848.46754697411,0.0,1.0
2004-06-10,5.43,5.45,5.35,5.35,8200,4.91216912973841,4.93026183371535,4.83979831383067,4.83979831383067,9064.42730777292,0.0,1.0
2004-06-14,5.5,5.5,5.36,5.4,2500,4.97549359365769,4.97549359365769,4.84884466581914,4.88503007377301,2763.54491090638,0.0,1.0
2004-06-15,5.5,5.55,5.46,5.5,7700,4.97549359365769,5.02072535360004,4.93930818570382,4.97549359365769,8511.71832559165,0.0,1.0
2004-06-16,5.44,5.44,5.3,5.4,33100,4.92121548172688,4.92121548172688,4.79456655388832,4.88503007377301,36589.3346204005,0.0,1.0
2004-06-17,5.5,5.5,5.3,5.4,8000,4.97549359365769,4.97549359365769,4.79456655388832,4.88503007377301,8843.34371490041,0.0,1.0
2004-06-18,5.65,5.65,5.5,5.55,3000,5.11118887348472,5.11118887348472,4.97549359365769,5.02072535360004,3316.25389308765,0.0,1.0
2004-06-21,5.54,5.6,5.51,5.6,2600,5.01167900161157,5.06595711354238,4.98453994564616,5.06595711354238,2874.08670734263,0.0,1.0
2004-06-22,5.6,5.64,5.51,5.51,9100,5.06595711354238,5.10214252149625,4.98453994564616,4.98453994564616,10059.3034756992,0.0,1.0
2004-06-23,5.6,5.64,5.56,5.6,1000,5.06595711354238,5.10214252149625,5.02977170558851,5.06595711354238,1105.41796436255,0.0,1.0
2004-06-24,5.63,5.65,5.6,5.65,6500,5.09309616950779,5.11118887348472,5.06595711354238,5.11118887348472,7185.21676835657,0.0,1.0
2004-06-25,5.6,5.64,5.6,5.64,1200,5.06595711354238,5.10214252149625,5.06595711354238,5.10214252149625,1326.50155723506,0.0,1.0
2004-06-28,5.55,5.64,5.55,5.64,3000,5.02072535360004,5.10214252149625,5.02072535360004,5.10214252149625,3316.25389308765,0.0,1.0
2004-06-29,5.57,5.64,5.57,5.57,7400,5.03881805757697,5.10214252149625,5.03881805757697,5.03881805757697,8180.09293628288,0.0,1.0
2004-06-30,5.6,5.65,5.52,5.52,5300,5.10440410949337,5.14997914618528,5.03148405078632,5.03148405078632,5814.58665171121,0.0425,1.0
2004-07-01,5.6,5.65,5.6,5.65,3900,5.10440410949337,5.14997914618528,5.10440410949337,5.14997914618528,4278.65810220259,0.0,1.0
2004-07-02,5.62,5.64,5.62,5.64,2800,5.12263412417013,5.1408641388469,5.12263412417013,5.1408641388469,3071.85709901725,0.0,1.0
2004-07-06,5.55,5.6,5.55,5.6,700,5.05882907280147,5.10440410949337,5.05882907280147,5.10440410949337,767.96427475431,0.0,1.0
2004-07-07,5.6,5.6,5.6,5.6,1600,5.10440410949337,5.10440410949337,5.10440410949337,5.10440410949337,1755.34691372414,0.0,1.0
2004-07-08,5.4,5.45,5.4,5.45,8600,4.92210396272575,4.96767899941766,4.92210396272575,4.96767899941766,9434.98966126725,0.0,1.0
2004-07-09,5.3,5.35,5.3,5.35,4700,4.83095388934194,4.87652892603385,4.83095388934194,4.87652892603385,5156.33155906466,0.0,1.0
2004-07-12,5.3,5.35,5.26,5.35,2100,4.83095388934194,4.87652892603385,4.79449385998842,4.87652892603385,2303.89282426293,0.0,1.0
2004-07-13,5.3,5.3,5.3,5.3,0,4.83095388934194,4.83095388934194,4.83095388934194,4.83095388934194,0,0.0,1.0
2004-07-14,5.3,5.4,5.2,5.4,6300,4.83095388934194,4.92210396272575,4.73980381595813,4.92210396272575,6911.6784727888,0.0,1.0
2004-07-15,5.3,5.3,5.25,5.25,200,4.83095388934194,4.83095388934194,4.78537885265004,4.78537885265004,219.418364215517,0.0,1.0
2004-07-16,5.3,5.34,5.3,5.3,1000,4.83095388934194,4.86741391869546,4.83095388934194,4.83095388934194,1097.09182107759,0.0,1.0
2004-07-19,5.32,5.32,5.3,5.3,400,4.8491839040187,4.8491839040187,4.83095388934194,4.83095388934194,438.836728431035,0.0,1.0
2004-07-20,5.37,5.37,5.37,5.37,100,4.89475894071061,4.89475894071061,4.89475894071061,4.89475894071061,109.709182107759,0.0,1.0
2004-07-21,5.35,5.38,5.35,5.35,2500,4.87652892603385,4.90387394804899,4.87652892603385,4.87652892603385,2742.72955269396,0.0,1.0
2004-07-22,5.2,5.34,5.15,5.3,6300,4.73980381595813,4.86741391869546,4.69422877926623,4.83095388934194,6911.6784727888,0.0,1.0
2004-07-23,5.0,5.11,5.0,5.11,13700,4.55750366919051,4.6577687499127,4.55750366919051,4.6577687499127,15030.1579487629,0.0,1.0
2004-07-26,4.9,5.03,4.9,5.0,20600,4.4663535958067,4.58484869120565,4.4663535958067,4.55750366919051,22600.0915141983,0.0,1.0
2004-07-27,4.75,4.8,4.6,4.75,12600,4.32962848573098,4.37520352242289,4.19290337565527,4.32962848573098,13823.3569455776,0.0,1.0
2004-07-28,4.7,4.77,4.7,4.75,2800,4.28405344903908,4.34785850040775,4.28405344903908,4.32962848573098,3071.85709901724,0.0,1.0
2004-07-29,4.81,4.81,4.72,4.7385,5500,4.38431852976127,4.38431852976127,4.30228346371584,4.31914622729185,6034.00501592673,0.0,1.0
2004-07-30,4.79,4.81,4.79,4.8,1900,4.36608851508451,4.38431852976127,4.36608851508451,4.37520352242289,2084.47446004741,0.0,1.0
2004-08-02,4.69,4.7,4.6,4.65,5800,4.2749384417007,4.28405344903908,4.19290337565527,4.23847841234717,6363.13256225,0.0,1.0
2004-08-03,4.55,4.65,4.55,4.65,2200,4.14732833896336,4.23847841234717,4.14732833896336,4.23847841234717,2413.60200637069,0.0,1.0
2004-08-04,4.64,4.64,4.55,4.55,1400,4.22936340500879,4.22936340500879,4.14732833896336,4.14732833896336,1535.92854950862,0.0,1.0
2004-08-05,4.55,4.55,4.55,4.55,500,4.14732833896336,4.14732833896336,4.14732833896336,4.14732833896336,548.545910538794,0.0,1.0
2004-08-06,4.25,4.7,4.25,4.6,185700,3.87387811881193,4.28405344903908,3.87387811881193,4.19290337565527,203729.951174108,0.0,1.0
2004-08-09,4.25,4.35,4.2,4.3,199200,3.87387811881193,3.96502819219574,3.82830308212003,3.91945315550384,218540.690758655,0.0,1.0
2004-08-10,4.26,4.28,4.23,4.23,28100,3.88299312615031,3.90122314082708,3.85564810413517,3.85564810413517,30828.2801722802,0.0,1.0
2004-08-11,4.48,4.54,4.26,4.27,19200,4.0835232875947,4.13821333162498,3.88299312615031,3.8921081334887,21064.1629646897,0.0,1.0
2004-08-12,4.73,4.73,4.45,4.48,9100,4.31139847105422,4.31139847105422,4.05617826557955,4.0835232875947,9983.53557180605,0.0,1.0
2004-08-13,4.95,4.95,4.75,4.75,8600,4.51192863249861,4.51192863249861,4.32962848573098,4.32962848573098,9434.98966126723,0.0,1.0
2004-08-16,4.98,5.0,4.85,4.9,5100,4.53927365451375,4.55750366919051,4.42077855911479,4.4663535958067,5595.16828749569,0.0,1.0
2004-08-17,5.1,5.1,4.98,4.98,1000,4.64865374257432,4.64865374257432,4.53927365451375,4.53927365451375,1097.09182107759,0.0,1.0
2004-08-18,5.05,5.14,5.05,5.14,2800,4.60307870588242,4.68511377192784,4.60307870588242,4.68511377192784,3071.85709901724,0.0,1.0
2004-08-19,4.98,5.0,4.98,5.0,2600,4.53927365451375,4.55750366919051,4.53927365451375,4.55750366919051,2852.43873480172,0.0,1.0
2004-08-20,5.04,5.04,4.98,4.98,2200,4.59396369854403,4.59396369854403,4.53927365451375,4.53927365451375,2413.60200637069,0.0,1.0
2004-08-23,5.01,5.01,5.0,5.01,2900,4.56661867652889,4.56661867652889,4.55750366919051,4.56661867652889,3181.566281125,0.0,1.0
2004-08-24,5.01,5.01,5.0,5.01,1600,4.56661867652889,4.56661867652889,4.55750366919051,4.56661867652889,1755.34691372414,0.0,1.0
2004-08-25,5.0,5.1,5.0,5.1,2400,4.55750366919051,4.64865374257432,4.55750366919051,4.64865374257432,2633.02037058621,0.0,1.0
2004-08-26,5.0,5.0,5.0,5.0,0,4.55750366919051,4.55750366919051,4.55750366919051,4.55750366919051,0,0.0,1.0
2004-08-27,5.01,5.06,5.01,5.02,2300,4.56661867652889,4.6121937132208,4.56661867652889,4.57573368386727,2523.31118847845,0.0,1.0
2004-08-30,5.0,5.02,4.96,5.0,6000,4.55750366919051,4.57573368386727,4.52104363983699,4.55750366919051,6582.55092646552,0.0,1.0
2004-08-31,4.95,4.96,4.92,4.95,1500,4.51192863249861,4.52104363983699,4.48458361048346,4.51192863249861,1645.63773161638,0.0,1.0
2004-09-01,4.95,4.95,4.95,4.95,0,4.51192863249861,4.51192863249861,4.51192863249861,4.51192863249861,0,0.0,1.0
2004-09-02,4.98,4.98,4.93,4.93,4500,4.53927365451375,4.53927365451375,4.49369861782184,4.49369861782184,4936.91319484914,0.0,1.0
2004-09-03,4.98,4.98,4.93,4.93,3000,4.53927365451375,4.53927365451375,4.49369861782184,4.49369861782184,3291.27546323276,0.0,1.0
2004-09-07,4.91,4.96,4.9,4.96,3100,4.47546860314508,4.52104363983699,4.4663535958067,4.52104363983699,3400.98464534052,0.0,1.0
2004-09-08,4.95,4.98,4.95,4.98,1200,4.51192863249861,4.53927365451375,4.51192863249861,4.53927365451375,1316.5101852931,0.0,1.0
2004-09-09,4.93,4.93,4.85,4.9,3100,4.49369861782184,4.49369861782184,4.42077855911479,4.4663535958067,3400.98464534052,0.0,1.0
2004-09-10,4.95,4.95,4.826,4.88,5800,4.51192863249861,4.51192863249861,4.39890254150268,4.44812358112994,6363.13256225,0.0,1.0
2004-09-13,4.92,4.97,4.9,4.9,11600,4.48458361048346,4.53015864717537,4.4663535958067,4.4663535958067,12726.2651245,0.0,1.0
2004-09-14,4.98,5.0,4.92,4.92,13900,4.53927365451375,4.55750366919051,4.48458361048346,4.48458361048346,15249.5763129784,0.0,1.0
2004-09-15,4.98,5.02,4.95,4.95,13500,4.53927365451375,4.57573368386727,4.51192863249861,4.51192863249861,14810.7395845474,0.0,1.0
2004-09-16,5.05,5.05,5.0,5.01,4800,4.60307870588242,4.60307870588242,4.55750366919051,4.56661867652889,5266.04074117241,0.0,1.0
2004-09-17,5.2,5.2,5.05,5.07,18100,4.73980381595813,4.73980381595813,4.60307870588242,4.62130872055918,19857.3619615043,0.0,1.0
2004-09-20,5.18,5.2,5.18,5.2,1400,4.72157380128137,4.73980381595813,4.72157380128137,4.73980381595813,1535.92854950862,0.0,1.0
2004-09-21,5.11,5.15,5.1,5.1,2300,4.6577687499127,4.69422877926623,4.64865374257432,4.64865374257432,2523.31118847845,0.0,1.0
2004-09-22,5.17,5.23,5.17,5.17,14900,4.71245879394299,4.76714883797327,4.71245879394299,4.71245879394299,16346.668134056,0.0,1.0
2004-09-23,5.01,5.15,5.0,5.15,12600,4.56661867652889,4.69422877926623,4.55750366919051,4.69422877926623,13823.3569455776,0.0,1.0
2004-09-24,5.1,5.1,5.02,5.02,2400,4.64865374257432,4.64865374257432,4.57573368386727,4.57573368386727,2633.02037058621,0.0,1.0
2004-09-27,5.05,5.15,5.05,5.1,2800,4.60307870588242,4.69422877926623,4.60307870588242,4.64865374257432,3071.85709901724,0.0,1.0
2004-09-28,5.0,5.05,5.0,5.05,18300,4.55750366919051,4.60307870588242,4.55750366919051,4.60307870588242,20076.7803257198,0.0,1.0
2004-09-29,4.96,5.0,4.95,4.95,2300,4.5620611728597,4.59885198876986,4.55286346888216,4.55286346888216,2500.62407489573,0.045,1.0
2004-09-30,5.1,5.1,4.91,4.91,5000,4.69082902854526,4.69082902854526,4.516072652972,4.516072652972,5436.13929325157,0.0,1.0
2004-10-01,5.05,5.1,5.05,5.1,4600,4.64484050865756,4.69082902854526,4.64484050865756,4.69082902854526,5001.24814979145,0.0,1.0
2004-10-04,4.95,5.05,4.95,5.05,6200,4.55286346888216,4.64484050865756,4.55286346888216,4.64484050865756,6740.81272363196,0.0,1.0
2004-10-05,5.03,5.03,4.95,4.95,4400,4.62644510070248,4.62644510070248,4.55286346888216,4.55286346888216,4783.80257806139,0.0,1.0
2004-10-06,4.95,5.05,4.95,5.05,24600,4.55286346888216,4.64484050865756,4.55286346888216,4.64484050865756,26745.8053227978,0.0,1.0
2004-10-07,4.95,4.95,4.95,4.95,3800,4.55286346888216,4.55286346888216,4.55286346888216,4.55286346888216,4131.4658628712,0.0,1.0
2004-10-08,5.0,5.0,5.0,5.0,2000,4.59885198876986,4.59885198876986,4.59885198876986,4.59885198876986,2174.45571730063,0.0,1.0
2004-10-11,4.9,5.0,4.9,5.0,2800,4.50687494899446,4.59885198876986,4.50687494899446,4.59885198876986,3044.23800422089,0.0,1.0
2004-10-12,4.9,4.96,4.9,4.96,1600,4.50687494899446,4.5620611728597,4.50687494899446,4.5620611728597,1739.56457384051,0.0,1.0
2004-10-13,4.98,5.0,4.98,5.0,2300,4.58045658081478,4.59885198876986,4.58045658081478,4.59885198876986,2500.62407489573,0.0,1.0
2004-10-14,5.0,5.05,4.95,5.05,4100,4.59885198876986,4.64484050865756,4.55286346888216,4.64484050865756,4457.63422046629,0.0,1.0
2004-10-15,4.94,5.0,4.9,4.96,5900,4.54366576490462,4.59885198876986,4.50687494899446,4.5620611728597,6414.64436603686,0.0,1.0
2004-10-18,4.87,4.98,4.86,4.98,3800,4.47928183706184,4.58045658081478,4.4700841330843,4.58045658081478,4131.4658628712,0.0,1.0
2004-10-19,4.85,4.92,4.85,4.92,500,4.46088642910676,4.52527035694954,4.46088642910676,4.52527035694954,543.613929325158,0.0,1.0
2004-10-20,4.85,4.9,4.769,4.85,9100,4.46088642910676,4.50687494899446,4.38638502688869,4.46088642910676,9893.77351371788,0.0,1.0
2004-10-21,4.87,4.9,4.8,4.9,6900,4.47928183706184,4.50687494899446,4.41489790921907,4.50687494899446,7501.87222468718,0.0,1.0
2004-10-22,4.75,4.82,4.75,4.82,3700,4.36890938933137,4.43329331717414,4.36890938933137,4.43329331717414,4022.74307700616,0.0,1.0
2004-10-25,4.7,4.75,4.7,4.75,7800,4.32292086944367,4.36890938933137,4.32292086944367,4.36890938933137,8480.37729747246,0.0,1.0
2004-10-26,4.8,4.9,4.6,4.8,66500,4.41489790921907,4.50687494899446,4.23094382966827,4.41489790921907,72300.6526002459,0.0,1.0
2004-10-27,4.8,4.85,4.8,4.85,4900,4.41489790921907,4.46088642910676,4.41489790921907,4.46088642910676,5327.41650738654,0.0,1.0
2004-10-28,4.81,4.83,4.81,4.81,1900,4.4240956131966,4.44249102115168,4.4240956131966,4.4240956131966,2065.7329314356,0.0,1.0
2004-10-29,4.79,4.82,4.75,4.8,6100,4.40570020524153,4.43329331717414,4.36890938933137,4.41489790921907,6632.08993776692,0.0,1.0
2004-11-01,4.75,4.8,4.75,4.8,3300,4.36890938933137,4.41489790921907,4.36890938933137,4.41489790921907,3587.85193354604,0.0,1.0
2004-11-02,4.75,4.79,4.7,4.75,9100,4.36890938933137,4.40570020524153,4.32292086944367,4.36890938933137,9893.77351371786,0.0,1.0
2004-11-03,4.75,4.8,4.75,4.75,1300,4.36890938933137,4.41489790921907,4.36890938933137,4.36890938933137,1413.39621624541,0.0,1.0
2004-11-04,4.8,4.85,4.74,4.75,9400,4.41489790921907,4.46088642910676,4.35971168535383,4.36890938933137,10219.941871313,0.0,1.0
2004-11-05,4.8,4.9,4.8,4.8,5800,4.41489790921907,4.50687494899446,4.41489790921907,4.41489790921907,6305.92158017182,0.0,1.0
2004-11-08,4.72,4.8,4.7,4.79,6600,4.34131627739875,4.41489790921907,4.32292086944367,4.40570020524153,7175.70386709208,0.0,1.0
2004-11-09,4.8,4.85,4.7,4.75,17100,4.41489790921907,4.46088642910676,4.32292086944367,4.36890938933137,18591.5963829204,0.0,1.0
2004-11-10,4.8,4.8,4.76,4.76,7500,4.41489790921907,4.41489790921907,4.37810709330891,4.37810709330891,8154.20893987736,0.0,1.0
2004-11-11,4.8,4.8,4.8,4.8,5200,4.41489790921907,4.41489790921907,4.41489790921907,4.41489790921907,5653.58486498164,0.0,1.0
2004-11-12,5.05,5.1,4.84,4.84,10000,4.64484050865756,4.69082902854526,4.45168872512922,4.45168872512922,10872.2785865032,0.0,1.0
2004-11-15,5.0,5.1,5.0,5.0,4700,4.59885198876986,4.69082902854526,4.59885198876986,4.59885198876986,5109.97093565648,0.0,1.0
2004-11-16,5.05,5.1,5.0,5.01,6400,4.64484050865756,4.69082902854526,4.59885198876986,4.6080496927474,6958.25829536202,0.0,1.0
2004-11-17,5.2,5.2,5.04,5.05,4600,4.78280606832065,4.78280606832065,4.63564280468002,4.64484050865756,5001.24814979146,0.0,1.0
2004-11-18,5.38,5.4,5.2,5.2,11700,4.94836473991637,4.96676014787145,4.78280606832065,4.78280606832065,12720.5659462087,0.0,1.0
2004-11-19,5.37,5.37,5.33,5.33,2400,4.93916703593883,4.93916703593883,4.90237622002867,4.90237622002867,2609.34686076076,0.0,1.0
2004-11-22,5.3,5.35,5.3,5.35,2500,4.87478310809605,4.92077162798375,4.87478310809605,4.92077162798375,2718.06964662579,0.0,1.0
2004-11-23,5.25,5.35,5.2,5.31,7600,4.82879458820835,4.92077162798375,4.78280606832065,4.88398081207359,8262.9317257424,0.0,1.0
2004-11-24,5.15,5.2,5.15,5.2,3000,4.73681754843296,4.78280606832065,4.73681754843296,4.78280606832065,3261.68357595094,0.0,1.0
2004-11-26,5.17,5.17,5.17,5.17,300,4.75521295638803,4.75521295638803,4.75521295638803,4.75521295638803,326.168357595095,0.0,1.0
2004-11-29,5.35,5.35,5.2,5.2,4100,4.92077162798375,4.92077162798375,4.78280606832065,4.78280606832065,4457.63422046629,0.0,1.0
2004-11-30,5.27,5.35,5.25,5.35,2500,4.84718999616343,4.92077162798375,4.82879458820835,4.92077162798375,2718.06964662579,0.0,1.0
2004-12-01,5.36,5.4,5.32,5.32,4900,4.92996933196129,4.96676014787145,4.89317851605113,4.89317851605113,5327.41650738655,0.0,1.0
2004-12-02,5.49,5.49,5.35,5.35,5500,5.04953948366931,5.04953948366931,4.92077162798375,4.92077162798375,5979.75322257673,0.0,1.0
2004-12-03,5.7,5.7,5.5,5.54,12600,5.24269126719764,5.24269126719764,5.05873718764685,5.095528003557,13699.071018994,0.0,1.0
2004-12-06,6.03,6.03,5.8,5.8,23000,5.54621549845645,5.54621549845645,5.33466830697304,5.33466830697304,25006.2407489573,0.0,1.0
2004-12-07,6.0,6.05,6.0,6.03,14000,5.51862238652383,5.56461090641153,5.51862238652383,5.54621549845645,15221.1900211044,0.0,1.0
2004-12-08,6.05,6.1,6.0,6.05,18400,5.56461090641153,5.61059942629923,5.51862238652383,5.56461090641153,20004.9925991658,0.0,1.0
2004-12-09,5.96,6.05,5.91,6.03,7600,5.48183157061367,5.56461090641153,5.43584305072597,5.54621549845645,8262.9317257424,0.0,1.0
2004-12-10,6.04,6.08,5.93,5.95,16100,5.55541320243399,5.59220401834415,5.45423845868105,5.47263386663613,17504.3685242701,0.0,1.0
2004-12-13,6.0,6.15,6.0,6.05,25800,5.51862238652383,5.65658794618693,5.51862238652383,5.56461090641153,28050.4787531782,0.0,1.0
2004-12-14,6.09,6.13,6.05,6.1,7600,5.60140172232169,5.63819253823185,5.56461090641153,5.61059942629923,8262.9317257424,0.0,1.0
2004-12-15,6.1,6.14,6.09,6.1,10600,5.61059942629923,5.64739024220939,5.60140172232169,5.61059942629923,11524.6153016933,0.0,1.0
2004-12-16,5.99,6.17,5.93,6.13,26500,5.50942468254629,5.67498335414201,5.45423845868105,5.63819253823185,28811.5382542334,0.0,1.0
2004-12-17,6.1,6.1,6.05,6.05,4800,5.61059942629923,5.61059942629923,5.56461090641153,5.56461090641153,5218.69372152151,0.0,1.0
2004-12-20,6.15,6.15,6.1,6.1,6900,5.65658794618693,5.65658794618693,5.61059942629923,5.61059942629923,7501.87222468717,0.0,1.0
2004-12-21,6.07,6.15,6.07,6.1,4600,5.58300631436661,5.65658794618693,5.58300631436661,5.61059942629923,5001.24814979145,0.0,1.0
2004-12-22,5.82,6.1,5.8,6.0,13200,5.35306371492812,5.61059942629923,5.33466830697304,5.51862238652383,14351.4077341842,0.0,1.0
2004-12-23,5.89,5.92,5.787,5.8,11400,5.41744764277089,5.44504075470351,5.32271129180224,5.33466830697304,12394.3975886136,0.0,1.0
2004-12-27,5.97,6.02,5.962,6.0,15400,5.49102927459121,5.53701779447891,5.48367111140918,5.51862238652383,16743.3090232149,0.0,1.0
2004-12-28,5.99,6.0,5.95,6.0,2400,5.50942468254629,5.51862238652383,5.47263386663613,5.51862238652383,2609.34686076076,0.0,1.0
2004-12-29,5.96,6.03,5.96,6.0,3200,5.48183157061367,5.54621549845645,5.48183157061367,5.51862238652383,3479.12914768101,0.0,1.0
2004-12-30,5.96,5.96,5.8,5.87,7800,5.5232212385126,5.5232212385126,5.37494684284783,5.43981689095117,8416.82742596767,0.045,1.0
2004-12-31,5.95,6.0,5.94,6.0,6600,5.51395408878355,5.56028983742879,5.50468693905451,5.56028983742879,7121.93089889573,0.0,1.0
2005-01-03,5.94,5.99,5.94,5.98,3400,5.50468693905451,5.55102268769975,5.50468693905451,5.5417555379707,3668.87349337052,0.0,1.0
2005-01-04,5.95,5.99,5.9,5.94,4000,5.51395408878355,5.55102268769975,5.46761834013831,5.50468693905451,4316.3217569065,0.0,1.0
2005-01-05,5.95,5.99,5.95,5.95,4400,5.51395408878355,5.55102268769975,5.51395408878355,5.51395408878355,4747.95393259715,0.0,1.0
2005-01-06,6.03,6.03,5.95,5.95,4300,5.58809128661594,5.58809128661594,5.51395408878355,5.51395408878355,4640.04588867448,0.0,1.0
2005-01-07,5.99,6.0,5.96,6.0,1200,5.55102268769975,5.56028983742879,5.5232212385126,5.56028983742879,1294.89652707195,0.0,1.0
2005-01-10,5.9,6.0,5.9,5.94,4100,5.46761834013831,5.56028983742879,5.46761834013831,5.50468693905451,4424.22980082916,0.0,1.0
2005-01-11,5.97,5.98,5.94,5.95,4900,5.53248838824165,5.5417555379707,5.50468693905451,5.51395408878355,5287.49415221046,0.0,1.0
2005-01-12,5.95,5.97,5.93,5.95,3700,5.51395408878355,5.53248838824165,5.49541978932546,5.51395408878355,3992.59762513851,0.0,1.0
2005-01-13,5.9,5.95,5.9,5.95,600,5.46761834013831,5.51395408878355,5.46761834013831,5.51395408878355,647.448263535975,0.0,1.0
2005-01-14,5.85,5.93,5.85,5.93,1300,5.42128259149307,5.49541978932546,5.42128259149307,5.49541978932546,1402.80457099461,0.0,1.0
2005-01-18,5.9,5.95,5.8,5.8,11000,5.46761834013831,5.51395408878355,5.37494684284783,5.37494684284783,11869.8848314929,0.0,1.0
2005-01-19,5.88,5.9,5.87,5.9,3200,5.44908404068022,5.46761834013831,5.43981689095117,5.46761834013831,3453.0574055252,0.0,1.0
2005-01-20,5.85,5.86,5.85,5.86,4200,5.42128259149307,5.43054974122212,5.42128259149307,5.43054974122212,4532.13784475183,0.0,1.0
2005-01-21,5.8,5.88,5.8,5.85,5600,5.37494684284783,5.44908404068022,5.37494684284783,5.42128259149307,6042.8504596691,0.0,1.0
2005-01-24,5.85,5.85,5.85,5.85,300,5.42128259149307,5.42128259149307,5.42128259149307,5.42128259149307,323.724131767988,0.0,1.0
2005-01-25,5.7,5.84,5.7,5.8,600,5.28227534555735,5.41201544176403,5.28227534555735,5.37494684284783,647.448263535975,0.0,1.0
2005-01-26,5.7,5.8,5.7,5.8,4200,5.28227534555735,5.37494684284783,5.28227534555735,5.37494684284783,4532.13784475183,0.0,1.0
2005-01-27,5.7,5.72,5.7,5.71,2800,5.28227534555735,5.30080964501545,5.28227534555735,5.2915424952864,3021.42522983455,0.0,1.0
2005-01-28,5.95,5.96,5.75,5.75,15300,5.51395408878355,5.5232212385126,5.32861109420259,5.32861109420259,16509.9307201674,0.0,1.0
2005-01-31,5.94,6.1,5.86,6.0,49000,5.50468693905451,5.65296133471927,5.43054974122212,5.56028983742879,52874.9415221046,0.0,1.0
2005-02-01,5.99,6.02,5.94,5.98,32500,5.55102268769975,5.57882413688689,5.50468693905451,5.5417555379707,35070.1142748653,0.0,1.0
2005-02-02,5.95,5.95,5.92,5.95,14000,5.51395408878355,5.51395408878355,5.48615263959641,5.51395408878355,15107.1261491728,0.0,1.0
2005-02-03,5.95,5.95,5.92,5.95,9000,5.51395408878355,5.51395408878355,5.48615263959641,5.51395408878355,9711.72395303963,0.0,1.0
2005-02-04,5.9,5.95,5.9,5.95,8900,5.46761834013831,5.51395408878355,5.46761834013831,5.51395408878355,9603.81590911697,0.0,1.0
2005-02-07,5.94,5.95,5.9,5.9,8400,5.50468693905451,5.51395408878355,5.46761834013831,5.46761834013831,9064.27568950364,0.0,1.0
2005-02-08,5.87,5.94,5.87,5.94,3500,5.43981689095117,5.50468693905451,5.43981689095117,5.50468693905451,3776.78153729319,0.0,1.0
2005-02-09,5.94,5.94,5.86,5.87,4800,5.50468693905451,5.50468693905451,5.43054974122212,5.43981689095117,5179.58610828779,0.0,1.0
2005-02-10,5.93,5.95,5.91,5.94,1600,5.49541978932546,5.51395408878355,5.47688548986736,5.50468693905451,1726.5287027626,0.0,1.0
2005-02-11,6.23,6.33,5.91,5.91,49000,5.7734342811969,5.86610577848738,5.47688548986736,5.47688548986736,52874.9415221046,0.0,1.0
2005-02-14,6.18,6.2,6.15,6.2,8000,5.72709853255166,5.74563283200975,5.69929708336451,5.74563283200975,8632.64351381299,0.0,1.0
2005-02-15,6.16,6.18,6.07,6.18,20300,5.70856423309356,5.72709853255166,5.62515988553213,5.72709853255166,21905.3329163005,0.0,1.0
2005-02-16,6.15,6.19,6.1,6.19,10000,5.69929708336451,5.73636568228071,5.65296133471927,5.73636568228071,10790.8043922663,0.0,1.0
2005-02-17,6.15,6.2,6.15,6.2,7500,5.69929708336451,5.74563283200975,5.69929708336451,5.74563283200975,8093.10329419969,0.0,1.0
2005-02-18,6.16,6.19,6.15,6.15,3500,5.70856423309356,5.73636568228071,5.69929708336451,5.69929708336451,3776.78153729319,0.0,1.0
2005-02-22,6.122,6.18,6.11,6.15,12500,5.67334906412318,5.72709853255166,5.66222848444832,5.69929708336451,13488.5054903328,0.0,1.0
2005-02-23,6.14,6.14,6.1,6.11,4600,5.69002993363546,5.69002993363546,5.65296133471927,5.66222848444832,4963.77002044248,0.0,1.0
2005-02-24,5.95,6.1,5.86,6.1,18800,5.51395408878355,5.65296133471927,5.43054974122212,5.65296133471927,20286.7122574606,0.0,1.0
2005-02-25,5.95,5.95,5.9,5.9,7200,5.51395408878355,5.51395408878355,5.46761834013831,5.46761834013831,7769.3791624317,0.0,1.0
2005-02-28,5.92,5.93,5.88,5.9,5400,5.48615263959641,5.49541978932546,5.44908404068022,5.46761834013831,5827.03437182377,0.0,1.0
2005-03-01,5.8,5.9,5.8,5.9,21300,5.37494684284783,5.46761834013831,5.37494684284783,5.46761834013831,22984.4133555271,0.0,1.0
2005-03-02,5.75,5.8,5.75,5.8,3800,5.32861109420259,5.37494684284783,5.32861109420259,5.37494684284783,4100.50566906118,0.0,1.0
2005-03-03,5.75,5.75,5.75,5.75,4800,5.32861109420259,5.32861109420259,5.32861109420259,5.32861109420259,5179.5861082878,0.0,1.0
2005-03-04,5.74,5.8,5.74,5.75,0,5.31934394447355,5.37494684284783,5.31934394447355,5.32861109420259,0,0.0,1.0
2005-03-07,5.77,5.8,5.75,5.8,2400,5.34714539366069,5.37494684284783,5.32861109420259,5.37494684284783,2589.7930541439,0.0,1.0
2005-03-08,5.75,5.76,5.75,5.76,5300,5.32861109420259,5.33787824393164,5.32861109420259,5.33787824393164,5719.12632790111,0.0,1.0
2005-03-09,5.7,5.76,5.7,5.76,1900,5.28227534555735,5.33787824393164,5.28227534555735,5.33787824393164,2050.25283453059,0.0,1.0
2005-03-10,5.7,5.7,5.7,5.7,0,5.28227534555735,5.28227534555735,5.28227534555735,5.28227534555735,0,0.0,1.0
2005-03-11,5.65,5.75,5.65,5.7,10300,5.23593959691211,5.32861109420259,5.23593959691211,5.28227534555735,11114.5285240342,0.0,1.0
2005-03-14,5.65,5.65,5.52,5.6,9200,5.23593959691211,5.23593959691211,5.11546665043449,5.18960384826687,9927.54004088495,0.0,1.0
2005-03-15,5.6,5.75,5.6,5.6,4000,5.18960384826687,5.32861109420259,5.18960384826687,5.18960384826687,4316.3217569065,0.0,1.0
2005-03-16,5.6,5.6,5.6,5.6,300,5.18960384826687,5.18960384826687,5.18960384826687,5.18960384826687,323.724131767988,0.0,1.0
2005-03-17,5.48,5.55,5.45,5.55,11200,5.0783980515183,5.14326809962163,5.05059660233115,5.14326809962163,12085.7009193382,0.0,1.0
2005-03-18,5.45,5.55,5.45,5.55,11800,5.05059660233115,5.14326809962163,5.05059660233115,5.14326809962163,12733.1491828742,0.0,1.0
2005-03-21,5.42,5.5,5.41,5.5,5700,5.02279515314401,5.09693235097639,5.01352800341496,5.09693235097639,6150.75850359176,0.0,1.0
2005-03-22,5.4,5.47,5.4,5.47,6200,5.00426085368591,5.06913090178925,5.00426085368591,5.06913090178925,6690.29872320508,0.0,1.0
2005-03-23,5.4,5.45,5.35,5.4,14700,5.00426085368591,5.05059660233115,4.95792510504067,5.00426085368591,15862.4824566314,0.0,1.0
2005-03-24,5.65,5.65,5.31,5.33,7700,5.23593959691211,5.23593959691211,4.92085650612448,4.93939080558258,8308.91938204502,0.0,1.0
2005-03-28,5.7,5.7,5.68,5.68,1100,5.28227534555735,5.28227534555735,5.26374104609926,5.26374104609926,1186.98848314929,0.0,1.0
2005-03-29,5.65,5.74,5.65,5.7,6100,5.23593959691211,5.31934394447355,5.23593959691211,5.28227534555735,6582.39067928242,0.0,1.0
2005-03-30,5.49,5.55,5.48,5.55,4000,5.08766520124735,5.14326809962163,5.0783980515183,5.14326809962163,4316.3217569065,0.0,1.0
2005-03-31,5.45,5.45,5.35,5.4,5600,5.09229877611187,5.09229877611187,4.99886210132083,5.04558043871635,5993.36396818864,0.045,1.0
2005-04-01,5.34,5.4,5.26,5.4,6100,4.98951843384172,5.04558043871635,4.91476909400889,5.04558043871635,6528.48575106263,0.0,1.0
2005-04-04,5.23,5.29,5.1,5.26,11000,4.88673809157158,4.9428000964462,4.76527041434322,4.91476909400889,11772.6792232277,0.0,1.0
2005-04-05,5.5,5.5,5.26,5.27,15400,5.13901711350739,5.13901711350739,4.91476909400889,4.92411276148799,16481.7509125188,0.0,1.0
2005-04-06,5.5,5.5,5.5,5.5,1000,5.13901711350739,5.13901711350739,5.13901711350739,5.13901711350739,1070.24356574797,0.0,1.0
2005-04-07,5.45,5.5,5.42,5.5,2300,5.09229877611187,5.13901711350739,5.06426777367456,5.13901711350739,2461.56020122033,0.0,1.0
2005-04-08,5.5,5.53,5.428,5.5,7300,5.13901711350739,5.16704811594471,5.07174270765784,5.13901711350739,7812.7780299602,0.0,1.0
2005-04-11,5.35,5.5,5.35,5.5,11900,4.99886210132083,5.13901711350739,4.99886210132083,5.13901711350739,12735.8984324009,0.0,1.0
2005-04-12,5.5,5.5,5.35,5.35,2600,5.13901711350739,5.13901711350739,4.99886210132083,4.99886210132083,2782.63327094473,0.0,1.0
2005-04-13,5.6,5.63,5.45,5.45,9800,5.23245378829843,5.26048479073575,5.09229877611187,5.09229877611187,10488.3869443301,0.0,1.0
2005-04-14,5.6,5.6,5.6,5.6,300,5.23245378829843,5.23245378829843,5.23245378829843,5.23245378829843,321.073069724392,0.0,1.0
2005-04-15,5.55,5.55,5.5,5.5,1000,5.18573545090291,5.18573545090291,5.13901711350739,5.13901711350739,1070.24356574797,0.0,1.0
2005-04-18,5.64,5.64,5.55,5.55,5000,5.26982845821485,5.26982845821485,5.18573545090291,5.18573545090291,5351.21782873986,0.0,1.0
2005-04-19,5.6,5.64,5.6,5.6,700,5.23245378829843,5.26982845821485,5.23245378829843,5.23245378829843,749.170496023581,0.0,1.0
2005-04-20,5.51,5.59,5.51,5.59,1400,5.1483607809865,5.22311012081933,5.1483607809865,5.22311012081933,1498.34099204716,0.0,1.0
2005-04-21,5.46,5.5,5.45,5.49,4200,5.10164244359097,5.13901711350739,5.09229877611187,5.12967344602829,4495.02297614148,0.0,1.0
2005-04-22,5.5,5.56,5.5,5.55,7000,5.13901711350739,5.19507911838202,5.13901711350739,5.18573545090291,7491.7049602358,0.0,1.0
2005-04-25,5.55,5.55,5.45,5.46,7600,5.18573545090291,5.18573545090291,5.09229877611187,5.10164244359097,8133.85109968459,0.0,1.0
2005-04-26,5.39,5.5,5.25,5.5,12300,5.03623677123724,5.13901711350739,4.90542542652978,5.13901711350739,13163.9958587001,0.0,1.0
2005-04-27,5.44,5.44,5.25,5.35,5600,5.08295510863277,5.08295510863277,4.90542542652978,4.99886210132083,5993.36396818864,0.0,1.0
2005-04-28,5.39,5.4,5.39,5.4,600,5.03623677123724,5.04558043871635,5.03623677123724,5.04558043871635,642.146139448784,0.0,1.0
2005-04-29,5.4,5.4,5.3,5.35,7000,5.04558043871635,5.04558043871635,4.9521437639253,4.99886210132083,7491.7049602358,0.0,1.0
2005-05-02,5.35,5.45,5.35,5.45,5900,4.99886210132083,5.09229877611187,4.99886210132083,5.09229877611187,6314.43703791303,0.0,1.0
2005-05-03,5.48,5.5,5.35,5.45,31600,5.12032977854918,5.13901711350739,4.99886210132083,5.09229877611187,33819.6966776359,0.0,1.0
2005-05-04,5.85,5.85,5.45,5.48,45100,5.46604547527604,5.46604547527604,5.09229877611187,5.12032977854918,48267.9848152336,0.0,1.0
2005-05-05,6.05,6.15,6.0,6.05,51800,5.65291882485813,5.74635549964917,5.60620048746261,5.65291882485813,55438.6167057449,0.0,1.0
2005-05-06,6.09,6.1,6.02,6.1,9700,5.69029349477455,5.69963716225365,5.62488782242082,5.69963716225365,10381.3625877553,0.0,1.0
2005-05-09,5.84,6.1,5.71,6.1,24700,5.45670180779694,5.69963716225365,5.33523413056858,5.69963716225365,26435.0160739749,0.0,1.0
2005-05-10,6.04,6.09,5.778,5.81,12900,5.64357515737903,5.69029349477455,5.39877106942649,5.42867080535963,13806.1419981488,0.0,1.0
2005-05-11,5.95,6.04,5.95,6.04,8700,5.55948215006709,5.64357515737903,5.55948215006709,5.64357515737903,9311.11902200735,0.0,1.0
2005-05-12,6.01,6.08,6.0,6.0,21700,5.61554415494171,5.68094982729544,5.60620048746261,5.60620048746261,23224.285376731,0.0,1.0
2005-05-13,6.03,6.07,6.01,6.07,13400,5.63423148989992,5.67160615981634,5.61554415494171,5.67160615981634,14341.2637810228,0.0,1.0
2005-05-16,5.96,6.09,5.91,6.05,8200,5.56882581754619,5.69029349477455,5.52210748015067,5.65291882485813,8775.99723913337,0.0,1.0
2005-05-17,6.04,6.04,5.85,5.91,19200,5.64357515737903,5.64357515737903,5.46604547527604,5.52210748015067,20548.676462361,0.0,1.0
2005-05-18,5.98,6.0,5.92,6.0,5500,5.5875131525044,5.60620048746261,5.53145114762977,5.60620048746261,5886.33961161385,0.0,1.0
2005-05-19,6.02,6.04,5.95,6.0,7600,5.62488782242082,5.64357515737903,5.55948215006709,5.60620048746261,8133.85109968458,0.0,1.0
2005-05-20,5.99,6.0,5.96,5.96,10500,5.59685681998351,5.60620048746261,5.56882581754619,5.56882581754619,11237.5574403537,0.0,1.0
2005-05-23,5.99,6.04,5.96,5.99,19600,5.59685681998351,5.64357515737903,5.56882581754619,5.59685681998351,20976.7738886602,0.0,1.0
2005-05-24,6.0,6.05,6.0,6.04,9700,5.60620048746261,5.65291882485813,5.60620048746261,5.64357515737903,10381.3625877553,0.0,1.0
2005-05-25,6.01,6.04,6.01,6.04,3300,5.61554415494171,5.64357515737903,5.61554415494171,5.64357515737903,3531.80376696831,0.0,1.0
2005-05-26,5.92,6.0,5.9,5.95,13000,5.53145114762977,5.60620048746261,5.51276381267157,5.55948215006709,13913.1663547236,0.0,1.0
2005-05-27,5.9,5.95,5.88,5.95,5600,5.51276381267157,5.55948215006709,5.49407647771336,5.55948215006709,5993.36396818864,0.0,1.0
2005-05-31,6.0,6.04,5.9,5.9,17200,5.60620048746261,5.64357515737903,5.51276381267157,5.51276381267157,18408.1893308651,0.0,1.0
2005-06-01,6.0,6.0,5.95,6.0,3000,5.60620048746261,5.60620048746261,5.55948215006709,5.60620048746261,3210.73069724392,0.0,1.0
2005-06-02,6.0,6.0,5.96,6.0,4200,5.60620048746261,5.60620048746261,5.56882581754619,5.60620048746261,4495.02297614148,0.0,1.0
2005-06-03,5.95,6.0,5.92,5.96,2800,5.55948215006709,5.60620048746261,5.53145114762977,5.56882581754619,2996.68198409432,0.0,1.0
2005-06-06,5.95,5.96,5.9,5.96,3400,5.55948215006709,5.56882581754619,5.51276381267157,5.56882581754619,3638.8281235431,0.0,1.0
2005-06-07,5.95,5.95,5.92,5.95,3500,5.55948215006709,5.55948215006709,5.53145114762977,5.55948215006709,3745.8524801179,0.0,1.0
2005-06-08,5.94,5.99,5.9,5.91,5800,5.55013848258798,5.59685681998351,5.51276381267157,5.52210748015067,6207.41268133824,0.0,1.0
2005-06-09,5.93,5.95,5.9,5.95,4800,5.54079481510888,5.55948215006709,5.51276381267157,5.55948215006709,5137.16911559026,0.0,1.0
2005-06-10,5.9,5.9,5.88,5.88,400,5.51276381267157,5.51276381267157,5.49407647771336,5.49407647771336,428.097426299188,0.0,1.0
2005-06-13,5.99,5.99,5.946,5.98,3400,5.59685681998351,5.59685681998351,5.55574468307545,5.5875131525044,3638.8281235431,0.0,1.0
2005-06-14,6.25,6.3,6.0,6.0,18300,5.83979217444022,5.88651051183574,5.60620048746261,5.60620048746261,19585.4572531879,0.0,1.0
2005-06-15,6.2,6.29,6.2,6.26,2000,5.7930738370447,5.87716684435664,5.7930738370447,5.84913584191932,2140.48713149594,0.0,1.0
2005-06-16,6.16,6.2,6.15,6.2,1700,5.75569916712828,5.7930738370447,5.74635549964917,5.7930738370447,1819.41406177155,0.0,1.0
2005-06-17,6.28,6.3,6.18,6.19,15800,5.86782317687753,5.88651051183574,5.77438650208649,5.78373016956559,16909.848338818,0.0,1.0
2005-06-20,6.25,6.3,6.24,6.3,17800,5.83979217444022,5.88651051183574,5.83044850696111,5.88651051183574,19050.3354703139,0.0,1.0
2005-06-21,6.2,6.2,6.2,6.2,1300,5.7930738370447,5.7930738370447,5.7930738370447,5.7930738370447,1391.31663547236,0.0,1.0
2005-06-22,6.116,6.2,6.1,6.2,2200,5.71458703022022,5.7930738370447,5.69963716225365,5.7930738370447,2354.53584464554,0.0,1.0
2005-06-23,6.0,6.04,5.85,5.99,29600,5.60620048746261,5.64357515737903,5.46604547527604,5.59685681998351,31679.20954614,0.0,1.0
2005-06-24,6.18,6.2,5.9,5.9,26200,5.77438650208649,5.7930738370447,5.51276381267157,5.51276381267157,28040.3814225968,0.0,1.0
2005-06-27,6.0,6.22,6.0,6.22,20800,5.60620048746261,5.8117611720029,5.60620048746261,5.8117611720029,22261.0661675578,0.0,1.0
2005-06-28,6.18,6.18,6.05,6.09,6900,5.77438650208649,5.77438650208649,5.65291882485813,5.69029349477455,7384.680603661,0.0,1.0
2005-06-29,6.18,6.2,6.05,6.05,13700,5.81876892261223,5.83759988999933,5.69636763459612,5.69636763459612,14550.5004797459,0.0475,1.0
2005-06-30,6.12,6.12,6.05,6.07,5800,5.76227602045095,5.76227602045095,5.69636763459612,5.71519860198321,6160.06589653477,0.0,1.0
2005-07-01,6.02,6.12,6.02,6.11,8000,5.66812118351548,5.76227602045095,5.66812118351548,5.7528605367574,8496.64261591002,0.0,1.0
2005-07-05,6.17,6.2,6.05,6.1,10400,5.80935343891869,5.83759988999933,5.69636763459612,5.74344505306385,11045.635400683,0.0,1.0
2005-07-06,6.1,6.19,6.1,6.14,12600,5.74344505306385,5.82818440630578,5.74344505306385,5.78110698783804,13382.2121200583,0.0,1.0
2005-07-07,6.07,6.07,6.0,6.0,2600,5.71519860198321,5.71519860198321,5.64929021612838,5.64929021612838,2761.40885017076,0.0,1.0
2005-07-08,6.06,6.07,6.0,6.07,6200,5.70578311828967,5.71519860198321,5.64929021612838,5.71519860198321,6584.89802733027,0.0,1.0
2005-07-11,6.02,6.07,6.01,6.07,4200,5.66812118351548,5.71519860198321,5.65870569982193,5.71519860198321,4460.73737335276,0.0,1.0
2005-07-12,6.02,6.06,6.0,6.06,3200,5.66812118351548,5.70578311828967,5.64929021612838,5.70578311828967,3398.65704636401,0.0,1.0
2005-07-13,6.02,6.02,6.0,6.02,9300,5.66812118351548,5.66812118351548,5.64929021612838,5.66812118351548,9877.3470409954,0.0,1.0
2005-07-14,5.99,6.0185,5.99,6.0015,1300,5.63987473243484,5.66670886096145,5.63987473243484,5.65070253868242,1380.70442508538,0.0,1.0
2005-07-15,6.1,6.1,5.95,5.95,16300,5.74344505306385,5.74344505306385,5.60221279766065,5.60221279766065,17311.9093299167,0.0,1.0
2005-07-18,6.06,6.1,6.05,6.1,9400,5.70578311828967,5.74344505306385,5.69636763459612,5.74344505306385,9983.55507369428,0.0,1.0
2005-07-19,6.05,6.05,5.98,6.05,6700,5.69636763459612,5.69636763459612,5.63045924874129,5.69636763459612,7115.93819082465,0.0,1.0
2005-07-20,5.8,5.92,5.76,5.9,19100,5.46098054225744,5.57396634658,5.42331860748325,5.55513537919291,20285.7342454852,0.0,1.0
2005-07-21,5.82,5.82,5.76,5.8,4800,5.47981150964453,5.47981150964453,5.42331860748325,5.46098054225744,5097.98556954602,0.0,1.0
2005-07-22,5.82,5.82,5.82,5.82,0,5.47981150964453,5.47981150964453,5.47981150964453,5.47981150964453,0,0.0,1.0
2005-07-25,5.75,5.83,5.75,5.76,5500,5.4139031237897,5.48922699333808,5.4139031237897,5.42331860748325,5841.44179843815,0.0,1.0
2005-07-26,5.94,6.0,5.82,5.82,13700,5.5927973139671,5.64929021612838,5.47981150964453,5.47981150964453,14550.5004797459,0.0,1.0
2005-07-27,5.9,5.98,5.78,5.98,21700,5.55513537919291,5.63045924874129,5.44214957487034,5.63045924874129,23047.143095656,0.0,1.0
2005-07-28,5.82,5.97,5.82,5.97,2300,5.47981150964453,5.62104376504774,5.47981150964453,5.62104376504774,2442.78475207413,0.0,1.0
2005-07-29,5.8,5.89,5.8,5.81,700,5.46098054225744,5.54571989549936,5.46098054225744,5.47039602595098,743.456228892127,0.0,1.0
2005-08-01,5.89,5.9085,5.8,5.8,5400,5.54571989549936,5.56313854033242,5.46098054225744,5.46098054225744,5735.23376573927,0.0,1.0
2005-08-02,5.94,5.98,5.92,5.92,13900,5.5927973139671,5.63045924874129,5.57396634658,5.57396634658,14762.9165451437,0.0,1.0
2005-08-03,5.95,5.95,5.86,5.93,9100,5.60221279766065,5.60221279766065,5.51747344441872,5.58338183027355,9664.93097559765,0.0,1.0
2005-08-04,5.9,5.98,5.9,5.97,3000,5.55513537919291,5.63045924874129,5.55513537919291,5.62104376504774,3186.24098096626,0.0,1.0
2005-08-05,5.95,5.98,5.95,5.97,6900,5.60221279766065,5.63045924874129,5.60221279766065,5.62104376504774,7328.3542562224,0.0,1.0
2005-08-08,5.9,5.94,5.9,5.94,7500,5.55513537919291,5.5927973139671,5.55513537919291,5.5927973139671,7965.60245241565,0.0,1.0
2005-08-09,5.91,5.96,5.9,5.95,4700,5.56455086288646,5.61162828135419,5.55513537919291,5.60221279766065,4991.77753684714,0.0,1.0
2005-08-10,5.882,5.9,5.85,5.9,4500,5.53818750854452,5.55513537919291,5.50805796072517,5.55513537919291,4779.3614714494,0.0,1.0
2005-08-11,5.91,5.91,5.88,5.88,6900,5.56455086288646,5.56455086288646,5.53630441180581,5.53630441180581,7328.3542562224,0.0,1.0
2005-08-12,5.92,6.0,5.9,5.91,8700,5.57396634658,5.64929021612838,5.55513537919291,5.56455086288646,9240.09884480217,0.0,1.0
2005-08-15,5.98,5.99,5.9,5.9,5200,5.63045924874129,5.63987473243484,5.55513537919291,5.55513537919291,5522.81770034152,0.0,1.0
2005-08-16,5.91,5.97,5.91,5.97,3900,5.56455086288646,5.62104376504774,5.56455086288646,5.62104376504774,4142.11327525614,0.0,1.0
2005-08-17,5.92,5.98,5.89,5.98,7500,5.57396634658,5.63045924874129,5.54571989549936,5.63045924874129,7965.60245241566,0.0,1.0
2005-08-18,5.97,5.97,5.93,5.93,4700,5.62104376504774,5.62104376504774,5.58338183027355,5.58338183027355,4991.77753684714,0.0,1.0
2005-08-19,5.89,5.94,5.89,5.94,2600,5.54571989549936,5.5927973139671,5.54571989549936,5.5927973139671,2761.40885017076,0.0,1.0
2005-08-22,5.95,5.95,5.88,5.95,8300,5.60221279766065,5.60221279766065,5.53630441180581,5.60221279766065,8815.26671400665,0.0,1.0
2005-08-23,5.87,6.0,5.86,6.0,8500,5.52688892811227,5.64929021612838,5.51747344441872,5.64929021612838,9027.6827794044,0.0,1.0
2005-08-24,5.8,5.87,5.76,5.87,18800,5.46098054225744,5.52688892811227,5.42331860748325,5.52688892811227,19967.1101473886,0.0,1.0
2005-08-25,5.8,5.8,5.75,5.8,6900,5.46098054225744,5.46098054225744,5.4139031237897,5.46098054225744,7328.3542562224,0.0,1.0
2005-08-26,5.8,5.8,5.75,5.75,3700,5.46098054225744,5.46098054225744,5.4139031237897,5.4139031237897,3929.69720985839,0.0,1.0
2005-08-29,5.79,5.8,5.65,5.75,40200,5.45156505856389,5.46098054225744,5.31974828685423,5.4139031237897,42695.6291449479,0.0,1.0
2005-08-30,5.71,5.79,5.7,5.79,3800,5.37624118901551,5.45156505856389,5.36682570532196,5.45156505856389,4035.90524255726,0.0,1.0
2005-08-31,5.79,5.79,5.69,5.7,34300,5.45156505856389,5.45156505856389,5.35741022162842,5.36682570532196,36429.3552157142,0.0,1.0
2005-09-01,5.75,5.79,5.74,5.79,4300,5.4139031237897,5.45156505856389,5.40448764009615,5.45156505856389,4566.94540605164,0.0,1.0
2005-09-02,5.79,5.8,5.69,5.7,14300,5.45156505856389,5.46098054225744,5.35741022162842,5.36682570532196,15187.7486759392,0.0,1.0
2005-09-06,5.88,5.9,5.84,5.84,3400,5.53630441180581,5.55513537919291,5.49864247703163,5.49864247703163,3611.07311176177,0.0,1.0
2005-09-07,5.94,5.99,5.88,5.88,9200,5.5927973139671,5.63987473243484,5.53630441180581,5.53630441180581,9771.13900829653,0.0,1.0
2005-09-08,5.94,5.98,5.9,5.98,6900,5.5927973139671,5.63045924874129,5.55513537919291,5.63045924874129,7328.3542562224,0.0,1.0
2005-09-09,5.8,5.9,5.8,5.9,5800,5.46098054225744,5.55513537919291,5.46098054225744,5.55513537919291,6160.06589653477,0.0,1.0
2005-09-12,5.85,5.88,5.66,5.88,24300,5.50805796072517,5.53630441180581,5.32916377054777,5.53630441180581,25808.5519458267,0.0,1.0
2005-09-13,6.0,6.0,5.79,5.8,29800,5.64929021612838,5.64929021612838,5.45156505856389,5.46098054225744,31649.9937442649,0.0,1.0
2005-09-14,6.07,6.1,5.99,6.0,30900,5.71519860198321,5.74344505306385,5.63987473243484,5.64929021612838,32818.2821039525,0.0,1.0
2005-09-15,6.15,6.19,6.02,6.06,92000,5.79052247153159,5.82818440630578,5.66812118351548,5.70578311828967,97711.3900829654,0.0,1.0
2005-09-16,5.948,6.15,5.88,6.15,13200,5.60032970092194,5.79052247153159,5.53630441180581,5.79052247153159,14019.4603162515,0.0,1.0
2005-09-19,5.95,6.06,5.9,6.0,8900,5.60221279766065,5.70578311828967,5.55513537919291,5.64929021612838,9452.5149101999,0.0,1.0
2005-09-20,5.956,5.956,5.9,5.9,1000,5.60786208787678,5.60786208787678,5.55513537919291,5.55513537919291,1062.08032698875,0.0,1.0
2005-09-21,5.91,5.94,5.9,5.9,5800,5.56455086288646,5.5927973139671,5.55513537919291,5.55513537919291,6160.06589653477,0.0,1.0
2005-09-22,5.93,5.93,5.9,5.9,1900,5.58338183027355,5.58338183027355,5.55513537919291,5.55513537919291,2017.95262127863,0.0,1.0
2005-09-23,5.94,5.94,5.93,5.93,4300,5.5927973139671,5.5927973139671,5.58338183027355,5.58338183027355,4566.94540605164,0.0,1.0
2005-09-26,5.97,6.0,5.91,5.91,3200,5.62104376504774,5.64929021612838,5.56455086288646,5.56455086288646,3398.65704636401,0.0,1.0
2005-09-27,5.96,5.97,5.92,5.97,2700,5.61162828135419,5.62104376504774,5.57396634658,5.62104376504774,2867.61688286964,0.0,1.0
2005-09-28,6.01,6.01,5.91,5.92,5000,5.65870569982193,5.65870569982193,5.56455086288646,5.57396634658,5310.40163494377,0.0,1.0
2005-09-29,6.0,6.0,5.93,5.93,5300,5.69401376367273,5.69401376367273,5.62758360309655,5.62758360309655,5584.81263302892,0.0475,1.0
2005-09-30,6.01,6.01,5.93,5.95,14300,5.70350378661219,5.70350378661219,5.62758360309655,5.64656364897546,15068.4567268516,0.0,1.0
2005-10-03,6.03,6.03,5.96,5.96,7000,5.7224838324911,5.7224838324911,5.65605367191491,5.65605367191491,7376.16762852875,0.0,1.0
2005-10-04,6.07,6.1,6.06,6.1,1200,5.76044392424892,5.78891399306728,5.75095390130946,5.78891399306728,1264.48587917636,0.0,1.0
2005-10-05,6.03,6.03,5.98,6.0,3700,5.7224838324911,5.7224838324911,5.67503371779382,5.69401376367273,3898.83146079377,0.0,1.0
2005-10-06,5.96,6.0,5.96,6.0,200,5.65605367191491,5.69401376367273,5.65605367191491,5.69401376367273,210.747646529393,0.0,1.0
2005-10-07,6.0199,6.0199,5.95,5.9501,2600,5.71289890932225,5.71289890932225,5.64656364897546,5.64665854920486,2739.71940488211,0.0,1.0
2005-10-10,6.01,6.01,5.95,6.0,4000,5.70350378661219,5.70350378661219,5.64656364897546,5.69401376367273,4214.95293058786,0.0,1.0
2005-10-11,5.95,6.0,5.95,6.0,1300,5.64656364897546,5.69401376367273,5.64656364897546,5.69401376367273,1369.85970244105,0.0,1.0
2005-10-12,5.96,6.0,5.94,6.0,2500,5.65605367191491,5.69401376367273,5.63707362603601,5.69401376367273,2634.34558161742,0.0,1.0
2005-10-13,6.04,6.04,5.9301,5.9301,2600,5.73197385543055,5.73197385543055,5.62767850332595,5.62767850332595,2739.71940488211,0.0,1.0
2005-10-14,6.04,6.04,6.04,6.04,0,5.73197385543055,5.73197385543055,5.73197385543055,5.73197385543055,0,0.0,1.0
2005-10-17,5.92,6.0,5.91,6.0,1000,5.6180935801571,5.69401376367273,5.60860355721764,5.69401376367273,1053.73823264696,0.0,1.0
2005-10-18,5.9,5.97,5.9,5.97,2500,5.59911353427819,5.66554369485437,5.59911353427819,5.66554369485437,2634.34558161741,0.0,1.0
2005-10-19,5.881,5.98,5.8801,5.97,4600,5.58108249069322,5.67503371779382,5.58022838862867,5.66554369485437,4847.19587017604,0.0,1.0
2005-10-20,5.9,5.98,5.9,5.98,1100,5.59911353427819,5.67503371779382,5.59911353427819,5.67503371779382,1159.11205591166,0.0,1.0
2005-10-21,5.88,5.9,5.88,5.9,2400,5.58013348839928,5.59911353427819,5.58013348839928,5.59911353427819,2528.97175835272,0.0,1.0
2005-10-24,5.85,5.88,5.85,5.88,5300,5.55166341958091,5.58013348839928,5.55166341958091,5.58013348839928,5584.81263302892,0.0,1.0
2005-10-25,5.85,5.86,5.85,5.85,3600,5.55166341958091,5.56115344252037,5.55166341958091,5.55166341958091,3793.45763752908,0.0,1.0
2005-10-26,5.87,5.87,5.81,5.86,300,5.57064346545982,5.57064346545982,5.5137033278231,5.56115344252037,316.12146979409,0.0,1.0
2005-10-27,5.8,5.842,5.8,5.81,4100,5.50421330488364,5.54407140122935,5.50421330488364,5.5137033278231,4320.32675385256,0.0,1.0
2005-10-28,5.8499,5.85,5.8499,5.85,500,5.55156851935152,5.55166341958091,5.55156851935152,5.55166341958091,526.869116323483,0.0,1.0
2005-10-31,5.8,5.9,5.8,5.85,3200,5.50421330488364,5.59911353427819,5.50421330488364,5.55166341958091,3371.96234447029,0.0,1.0
2005-11-01,5.9,5.9,5.8,5.8,4500,5.59911353427819,5.59911353427819,5.50421330488364,5.50421330488364,4741.82204691134,0.0,1.0
2005-11-02,5.9,5.9,5.8,5.8,15400,5.59911353427819,5.59911353427819,5.50421330488364,5.50421330488364,16227.5687827633,0.0,1.0
2005-11-03,5.9,6.01,5.85,5.85,13500,5.59911353427819,5.70350378661219,5.55166341958091,5.55166341958091,14225.466140734,0.0,1.0
2005-11-04,5.85,5.88,5.778,5.88,3400,5.55166341958091,5.58013348839928,5.48333525441684,5.58013348839928,3582.70999099968,0.0,1.0
2005-11-07,5.8501,5.88,5.8,5.8,5200,5.55175831981031,5.58013348839928,5.50421330488364,5.50421330488364,5479.43880976422,0.0,1.0
2005-11-08,5.88,5.89,5.85,5.85,600,5.58013348839928,5.58962351133873,5.55166341958091,5.55166341958091,632.242939588179,0.0,1.0
2005-11-09,5.85,5.85,5.79,5.85,3300,5.55166341958091,5.55166341958091,5.49472328194419,5.55166341958091,3477.33616773499,0.0,1.0
2005-11-10,5.85,5.85,5.85,5.85,0,5.55166341958091,5.55166341958091,5.55166341958091,5.55166341958091,0,0.0,1.0
2005-11-11,5.8,5.8899,5.78,5.8899,1900,5.50421330488364,5.58952861110934,5.48523325900473,5.58952861110934,2002.10264202923,0.0,1.0
2005-11-14,5.9,5.9,5.76,5.78,14200,5.59911353427819,5.59911353427819,5.46625321312582,5.48523325900473,14963.0829035869,0.0,1.0
2005-11-15,5.81,5.9,5.8,5.9,2500,5.5137033278231,5.59911353427819,5.50421330488364,5.59911353427819,2634.34558161741,0.0,1.0
2005-11-16,5.88,5.89,5.76,5.79,5000,5.58013348839928,5.58962351133873,5.46625321312582,5.49472328194419,5268.69116323482,0.0,1.0
2005-11-17,5.88,5.88,5.85,5.85,500,5.58013348839928,5.58013348839928,5.55166341958091,5.55166341958091,526.869116323482,0.0,1.0
2005-11-18,6.11,6.11,5.9,5.9,38100,5.79840401600673,5.79840401600673,5.59911353427819,5.59911353427819,40147.4266638494,0.0,1.0
2005-11-21,6.39,6.39,6.15,6.15,63500,6.06412465831146,6.06412465831146,5.83636410776455,5.83636410776455,66912.3777730823,0.0,1.0
2005-11-22,6.45,6.49,6.32,6.38,47400,6.12106479594819,6.15902488770601,5.99769449773528,6.05463463537201,49947.1922274661,0.0,1.0
2005-11-23,6.5,6.5,6.35,6.48,25200,6.16851491064546,6.16851491064546,6.02616456655364,6.14953486476655,26554.2034627035,0.0,1.0
2005-11-25,6.45,6.5,6.4,6.45,12000,6.12106479594819,6.16851491064546,6.07361468125092,6.12106479594819,12644.8587917636,0.0,1.0
2005-11-28,6.51,6.53,6.35,6.49,37300,6.17800493358492,6.19698497946383,6.02616456655364,6.15902488770601,39304.4360777318,0.0,1.0
2005-11-29,6.53,6.55,6.47,6.5,29100,6.19698497946383,6.21596502534273,6.1400448418271,6.16851491064546,30663.7825700267,0.0,1.0
2005-11-30,6.5,6.55,6.48,6.54,49800,6.16851491064546,6.21596502534273,6.14953486476655,6.20647500240328,52476.1639858189,0.0,1.0
2005-12-01,6.45,6.52,6.45,6.5,55900,6.12106479594819,6.18749495652437,6.12106479594819,6.16851491064546,58903.9672049653,0.0,1.0
2005-12-02,6.44,6.52,6.44,6.52,15600,6.11157477300873,6.18749495652437,6.11157477300873,6.18749495652437,16438.3164292927,0.0,1.0
2005-12-05,6.45,6.45,6.4,6.45,13300,6.12106479594819,6.12106479594819,6.07361468125092,6.12106479594819,14014.7184942046,0.0,1.0
2005-12-06,6.4,6.45,6.36,6.4,16700,6.07361468125092,6.12106479594819,6.0356545894931,6.07361468125092,17597.4284852043,0.0,1.0
2005-12-07,6.49,6.49,6.4,6.4,6700,6.15902488770601,6.15902488770601,6.07361468125092,6.07361468125092,7060.04615873466,0.0,1.0
2005-12-08,6.6,6.6,6.42,6.42,17100,6.26341514004001,6.26341514004001,6.09259472712982,6.09259472712982,18018.9237782631,0.0,1.0
2005-12-09,6.98,7.0,6.65,6.65,24800,6.62403601173928,6.64301605761819,6.31086525473728,6.31086525473728,26132.7081696447,0.0,1.0
2005-12-12,6.98,6.99,6.8,6.93,17900,6.62403601173928,6.63352603467873,6.4532155988291,6.57658589704201,18861.9143643807,0.0,1.0
2005-12-13,6.7,6.99,6.65,6.99,15900,6.35831536943455,6.63352603467873,6.31086525473728,6.63352603467873,16754.4378990868,0.0,1.0
2005-12-14,6.9,7.0,6.7,6.7,25400,6.54811582822364,6.64301605761819,6.35831536943455,6.35831536943455,26764.9511092329,0.0,1.0
2005-12-15,7.15,7.15,6.85,6.85,29600,6.78536640171001,6.78536640171001,6.50066571352637,6.50066571352637,31190.6516863502,0.0,1.0
2005-12-16,7.2,7.2,7.0,7.12,34100,6.83281651640728,6.83281651640728,6.64301605761819,6.75689633289164,35932.4737332615,0.0,1.0
2005-12-19,7.35,7.75,7.0,7.05,120800,6.9751668604991,7.35476777807728,6.64301605761819,6.69046617231546,127291.578503753,0.0,1.0
2005-12-20,6.85,7.32,6.8,7.3,13900,6.50066571352637,6.94669679168074,6.4532155988291,6.92771674580183,14646.9614337928,0.0,1.0
2005-12-21,6.76,6.77,6.76,6.76,800,6.41525550707128,6.42474553001073,6.41525550707128,6.41525550707128,842.990586117572,0.0,1.0
2005-12-22,6.8,6.899,6.76,6.8,5900,6.4532155988291,6.5471668259297,6.41525550707128,6.4532155988291,6217.05557261709,0.0,1.0
2005-12-23,6.67,6.8,6.62,6.8,7200,6.32984530061619,6.4532155988291,6.28239518591892,6.4532155988291,7586.91527505815,0.0,1.0
2005-12-27,6.75,6.75,6.72,6.72,1500,6.40576548413183,6.40576548413183,6.37729541531346,6.37729541531346,1580.60734897045,0.0,1.0
2005-12-28,6.59,6.75,6.57,6.75,9200,6.29900272606296,6.45193754187026,6.27988587408705,6.45193754187026,9625.01567893337,0.0475,1.0
2005-12-29,6.5,6.65,6.45,6.55,6800,6.21297689217136,6.3563532819907,6.16518476223158,6.26076902211114,7114.14202355944,0.0,1.0
2005-12-30,6.28,6.45,6.2,6.36,13900,6.00269152043633,6.16518476223158,5.92622411253268,6.07915892833998,14542.1432540406,0.0,1.0
2006-01-03,6.02,6.15,5.97,6.0,24000,5.75417244474947,5.8784319825929,5.70638031480969,5.73505559277356,25108.7365537392,0.0,1.0
2006-01-04,6.0,6.15,6.0,6.1,3300,5.73505559277356,5.8784319825929,5.73505559277356,5.83063985265312,3452.45127613914,0.0,1.0
2006-01-05,5.9,6.03,5.9,6.0,16400,5.639471332894,5.76373087073743,5.639471332894,5.73505559277356,17157.6366450551,0.0,1.0
2006-01-06,5.94,5.95,5.83,5.84,18100,5.67770503684583,5.68726346283378,5.57256235097831,5.58212077696627,18936.172150945,0.0,1.0
2006-01-09,6.01,6.03,5.94,5.94,9300,5.74461401876152,5.76373087073743,5.67770503684583,5.67770503684583,9729.63541457394,0.0,1.0
2006-01-10,5.95,6.2,5.95,6.08,7100,5.68726346283378,5.92622411253268,5.68726346283378,5.81152300067721,7428.00123048119,0.0,1.0
2006-01-11,6.03,6.1,6.0,6.0,8000,5.76373087073743,5.83063985265312,5.73505559277356,5.73505559277356,8369.5788512464,0.0,1.0
2006-01-12,6.1,6.1,6.0,6.05,17400,5.83063985265312,5.83063985265312,5.73505559277356,5.78284772271334,18203.8340014609,0.0,1.0
2006-01-13,6.1,6.2,6.05,6.15,7200,5.83063985265312,5.92622411253268,5.78284772271334,5.8784319825929,7532.62096612176,0.0,1.0
2006-01-17,6.05,6.15,5.96,6.15,7100,5.78284772271334,5.8784319825929,5.69682188882174,5.8784319825929,7428.00123048118,0.0,1.0
2006-01-18,6.15,6.2,6.05,6.1,3700,5.8784319825929,5.92622411253268,5.78284772271334,5.83063985265312,3870.93021870146,0.0,1.0
2006-01-19,6.14,6.25,6.05,6.25,8800,5.86887355660494,5.97401624247246,5.78284772271334,5.97401624247246,9206.53673637105,0.0,1.0
2006-01-20,6.05,6.15,6.03,6.06,16700,5.78284772271334,5.8784319825929,5.76373087073743,5.7924061487013,17471.4958519769,0.0,1.0
2006-01-23,6.01,6.03,5.95,6.03,9000,5.74461401876152,5.76373087073743,5.68726346283378,5.76373087073743,9415.7762076522,0.0,1.0
2006-01-24,6.02,6.05,5.95,6.05,2700,5.75417244474947,5.78284772271334,5.68726346283378,5.78284772271334,2824.73286229566,0.0,1.0
2006-01-25,6.02,6.1,6.02,6.1,10100,5.75417244474947,5.83063985265312,5.75417244474947,5.83063985265312,10566.5932996986,0.0,1.0
2006-01-26,6.04,6.05,5.96,5.99,17200,5.77328929672539,5.78284772271334,5.69682188882174,5.72549716678561,17994.5945301797,0.0,1.0
2006-01-27,6.19,6.19,5.96,6.04,11000,5.91666568654473,5.91666568654473,5.69682188882174,5.77328929672539,11508.1709204638,0.0,1.0
2006-01-30,6.27,6.27,6.15,6.25,5100,5.99313309444837,5.99313309444837,5.8784319825929,5.97401624247246,5335.60651766958,0.0,1.0
2006-01-31,6.95,7.36,6.78,6.99,227100,6.64310606162938,7.03500152713557,6.48061281983412,6.6813397655812,237591.419639757,0.0,1.0
2006-02-01,6.95,7.11,6.9,7.08,31100,6.64310606162938,6.79604087743667,6.5953139316896,6.7673655994728,32536.7377842204,0.0,1.0
2006-02-02,6.9,7.11,6.78,7.1,14600,6.5953139316896,6.79604087743667,6.48061281983412,6.78648245144871,15274.4814035247,0.0,1.0
2006-02-03,6.79,7.0,6.79,6.99,22100,6.49017124582208,6.69089819156915,6.49017124582208,6.6813397655812,23120.9615765682,0.0,1.0
2006-02-06,6.7,6.85,6.6,6.8,16800,6.40414541193048,6.54752180174982,6.30856115205092,6.49972967181004,17576.1155876174,0.0,1.0
2006-02-07,6.8,6.8,6.6,6.65,12700,6.49972967181004,6.49972967181004,6.30856115205092,6.3563532819907,13286.7064263537,0.0,1.0
2006-02-08,6.7,6.8,6.61,6.8,23800,6.40414541193048,6.49972967181004,6.31811957803887,6.49972967181004,24899.497082458,0.0,1.0
2006-02-09,6.73,6.79,6.7,6.79,6700,6.43282068989435,6.49017124582208,6.40414541193048,6.49017124582208,7009.52228791886,0.0,1.0
2006-02-10,6.6,6.79,6.6,6.79,10100,6.30856115205092,6.49017124582208,6.30856115205092,6.49017124582208,10566.5932996986,0.0,1.0
2006-02-13,6.65,6.71,6.6,6.6,1900,6.3563532819907,6.41370383791843,6.30856115205092,6.30856115205092,1987.77497717102,0.0,1.0
2006-02-14,6.61,6.75,6.6,6.75,3300,6.31811957803887,6.45193754187026,6.30856115205092,6.45193754187026,3452.45127613914,0.0,1.0
2006-02-15,6.67,6.69,6.55,6.6,5000,6.37547013396661,6.39458698594252,6.26076902211114,6.30856115205092,5230.986782029,0.0,1.0
2006-02-16,6.65,6.67,6.6,6.6,3000,6.3563532819907,6.37547013396661,6.30856115205092,6.30856115205092,3138.5920692174,0.0,1.0
2006-02-17,6.66,6.66,6.6,6.6,3900,6.36591170797865,6.36591170797865,6.30856115205092,6.30856115205092,4080.16968998262,0.0,1.0
2006-02-21,6.79,6.79,6.69,6.69,3000,6.49017124582208,6.49017124582208,6.39458698594252,6.39458698594252,3138.5920692174,0.0,1.0
2006-02-22,6.73,6.7401,6.65,6.69,77500,6.43282068989435,6.44247470014218,6.3563532819907,6.39458698594252,81080.2951214495,0.0,1.0
2006-02-23,6.79,6.79,6.605,6.61,15000,6.49017124582208,6.49017124582208,6.3133403650449,6.31811957803887,15692.960346087,0.0,1.0
2006-02-24,6.71,6.8,6.65,6.8,3900,6.41370383791843,6.49972967181004,6.3563532819907,6.49972967181004,4080.16968998262,0.0,1.0
2006-02-27,6.69,6.79,6.6514,6.79,3000,6.39458698594252,6.49017124582208,6.35769146162901,6.49017124582208,3138.5920692174,0.0,1.0
2006-02-28,6.7,6.75,6.51,6.69,13100,6.40414541193048,6.45193754187026,6.22253531815931,6.39458698594252,13705.185368916,0.0,1.0
2006-03-01,6.65,6.77,6.65,6.75,2000,6.3563532819907,6.47105439384617,6.3563532819907,6.45193754187026,2092.3947128116,0.0,1.0
2006-03-02,6.79,6.79,6.65,6.7,6600,6.49017124582208,6.49017124582208,6.3563532819907,6.40414541193048,6904.90255227828,0.0,1.0
2006-03-03,6.7,6.75,6.6,6.65,8500,6.40414541193048,6.45193754187026,6.30856115205092,6.3563532819907,8892.6775294493,0.0,1.0
2006-03-06,6.6,6.631,6.55,6.62,4800,6.30856115205092,6.33819227261358,6.26076902211114,6.32767800402683,5021.74731074784,0.0,1.0
2006-03-07,6.65,6.65,6.56,6.56,2800,6.3563532819907,6.3563532819907,6.27032744809909,6.27032744809909,2929.35259793624,0.0,1.0
2006-03-08,6.72,6.74,6.58,6.62,3000,6.42326226390639,6.4423791158823,6.28944430007501,6.32767800402683,3138.5920692174,0.0,1.0
2006-03-09,6.67,6.7,6.67,6.7,1300,6.37547013396661,6.40414541193048,6.37547013396661,6.40414541193048,1360.05656332754,0.0,1.0
2006-03-10,6.64,6.66,6.6,6.66,3300,6.34679485600274,6.36591170797865,6.30856115205092,6.36591170797865,3452.45127613914,0.0,1.0
2006-03-13,6.65,6.65,6.6,6.65,3200,6.3563532819907,6.3563532819907,6.30856115205092,6.3563532819907,3347.83154049856,0.0,1.0
2006-03-14,6.8,6.85,6.72,6.74,44300,6.49972967181004,6.54752180174982,6.42326226390639,6.4423791158823,46346.5428887769,0.0,1.0
2006-03-15,6.7,6.8,6.6101,6.78,19900,6.40414541193048,6.49972967181004,6.31821516229875,6.48061281983412,20819.3273924754,0.0,1.0
2006-03-16,6.78,6.8,6.65,6.72,14600,6.48061281983412,6.49972967181004,6.3563532819907,6.42326226390639,15274.4814035247,0.0,1.0
2006-03-17,6.8,6.8,6.76,6.79,6700,6.49972967181004,6.49972967181004,6.46149596785821,6.49017124582208,7009.52228791886,0.0,1.0
2006-03-20,6.8,6.8,6.7,6.8,10000,6.49972967181004,6.49972967181004,6.40414541193048,6.49972967181004,10461.973564058,0.0,1.0
2006-03-21,6.78,6.7964,6.7,6.72,12300,6.48061281983412,6.49628863845437,6.40414541193048,6.42326226390639,12868.2274837914,0.0,1.0
2006-03-22,6.7,6.82,6.7,6.8,9000,6.40414541193048,6.51884652378595,6.40414541193048,6.49972967181004,9415.7762076522,0.0,1.0
2006-03-23,6.8,6.8,6.6,6.6,15000,6.49972967181004,6.49972967181004,6.30856115205092,6.30856115205092,15692.960346087,0.0,1.0
2006-03-24,6.75,6.8,6.69,6.8,3700,6.45193754187026,6.49972967181004,6.39458698594252,6.49972967181004,3870.93021870146,0.0,1.0
2006-03-27,6.78,6.79,6.7101,6.78,3900,6.48061281983412,6.49017124582208,6.41379942217831,6.48061281983412,4080.16968998262,0.0,1.0
2006-03-28,6.74,6.81,6.7348,6.78,7500,6.4423791158823,6.50928809779799,6.43740873436856,6.48061281983412,7846.4801730435,0.0,1.0
2006-03-29,6.73,6.84,6.72,6.79,6300,6.43282068989435,6.53796337576186,6.42326226390639,6.49017124582208,6591.04334535654,0.0,1.0
2006-03-30,6.75,6.8,6.66,6.8,13500,6.49734006531305,6.54546851024129,6.41070886444221,6.54546851024129,14024.9700775989,0.0475,1.0
2006-03-31,6.75,6.8,6.65,6.8,8900,6.49734006531305,6.54546851024129,6.40108317545656,6.54546851024129,9246.09138449112,0.0,1.0
2006-04-03,6.8,6.8,6.72,6.79,8800,6.54546851024129,6.54546851024129,6.4684629983561,6.53584282125564,9142.20271724966,0.0,1.0
2006-04-04,6.768,6.8,6.72,6.8,6800,6.51466630548722,6.54546851024129,6.4684629983561,6.54546851024129,7064.42937242018,0.0,1.0
2006-04-05,6.94,6.9852,6.74,6.74,30300,6.68022815604038,6.72373627025551,6.4877143763274,6.4877143763274,31478.2661741664,0.0,1.0
2006-04-06,7.0,7.07,6.96,6.96,10800,6.73798228995427,6.80536211285382,6.69947953401168,6.69947953401168,11219.9760620791,0.0,1.0
2006-04-07,6.94,7.0,6.8,7.0,8800,6.68022815604038,6.73798228995427,6.54546851024129,6.73798228995427,9142.20271724965,0.0,1.0
2006-04-10,7.0,7.0,6.9,6.95,16000,6.73798228995427,6.73798228995427,6.64172540009778,6.68985384502603,16622.1867586357,0.0,1.0
2006-04-11,7.2,7.3,6.95,7.02,13700,6.93049606966725,7.02675295952374,6.68985384502603,6.75723366792557,14232.7474120819,0.0,1.0
2006-04-12,7.35,7.4,7.21,7.3,15500,7.07488140445199,7.12300984938023,6.9401217586529,7.02675295952374,16102.7434224284,0.0,1.0
2006-04-13,7.2,7.349,7.15,7.2701,11000,6.93049606966725,7.07391883555342,6.88236762473901,6.99797214945665,11427.7533965621,0.0,1.0
2006-04-17,7.03,7.3,6.9,7.3,8200,6.76685935691122,7.02675295952374,6.64172540009778,7.02675295952374,8518.87071380081,0.0,1.0
2006-04-18,6.8668,7.1,6.8668,7.05,8700,6.60976811266543,6.83423917981076,6.60976811266543,6.78611073488252,9038.31405000818,0.0,1.0
2006-04-19,6.73,6.85,6.686,6.85,9400,6.47808868734175,6.59359695516954,6.4357356558049,6.59359695516954,9765.5347206985,0.0,1.0
2006-04-20,6.32,6.8,6.2,6.69,63800,6.08343543893014,6.54546851024129,5.96792717110236,6.43958593139916,66280.96970006,0.0,1.0
2006-04-21,6.56,6.6,6.35,6.4,12600,6.31445197458572,6.35295473052831,6.11231250588709,6.16044095081534,13089.9720724256,0.0,1.0
2006-04-24,6.65,6.78,6.61,6.65,6800,6.40108317545656,6.52621713227,6.36258041951396,6.40108317545656,7064.42937242019,0.0,1.0
2006-04-25,6.69,6.85,6.51,6.75,7400,6.43958593139916,6.59359695516954,6.26632352965747,6.49734006531305,7687.76137586902,0.0,1.0
2006-04-26,6.6,6.608,6.52,6.52,9100,6.35295473052831,6.36065528171683,6.27594921864312,6.27594921864312,9453.86871897408,0.0,1.0
2006-04-27,6.6,6.6,6.59,6.6,2300,6.35295473052831,6.35295473052831,6.34332904154267,6.35295473052831,2389.43934655389,0.0,1.0
2006-04-28,6.59,6.61,6.51,6.61,6600,6.34332904154267,6.36258041951396,6.26632352965747,6.36258041951396,6856.65203793724,0.0,1.0
2006-05-01,6.6,6.64,6.6,6.6,900,6.35295473052831,6.39145748647091,6.35295473052831,6.35295473052831,934.998005173261,0.0,1.0
2006-05-02,6.51,6.65,6.51,6.65,28800,6.26632352965747,6.40108317545656,6.26632352965747,6.40108317545656,29919.9361655443,0.0,1.0
2006-05-03,6.51,6.65,6.5,6.5,9900,6.26632352965747,6.40108317545656,6.25669784067182,6.25669784067182,10284.9780569059,0.0,1.0
2006-05-04,6.82,6.85,6.5,6.5,7900,6.56471988821259,6.59359695516954,6.25669784067182,6.25669784067182,8207.2047120764,0.0,1.0
2006-05-05,7.0,7.15,6.85,6.9,15700,6.73798228995427,6.88236762473901,6.59359695516954,6.64172540009778,16310.5207569113,0.0,1.0
2006-05-08,6.77,6.9,6.75,6.9,7300,6.51659144328435,6.64172540009778,6.49734006531305,6.64172540009778,7583.87270862755,0.0,1.0
2006-05-09,6.77,6.8,6.75,6.7501,800,6.51659144328435,6.54546851024129,6.49734006531305,6.4974363222029,831.109337931786,0.0,1.0
2006-05-10,6.8,6.8,6.75,6.76,1300,6.54546851024129,6.54546851024129,6.49734006531305,6.5069657542987,1350.55267413915,0.0,1.0
2006-05-11,6.6501,6.85,6.65,6.75,5900,6.40117943234642,6.59359695516954,6.40108317545656,6.49734006531305,6129.43136724692,0.0,1.0
2006-05-12,6.74,6.74,6.66,6.66,3300,6.4877143763274,6.4877143763274,6.41070886444221,6.41070886444221,3428.32601896862,0.0,1.0
2006-05-15,6.72,6.75,6.7,6.7,1900,6.4684629983561,6.49734006531305,6.4492116203848,6.4492116203848,1973.88467758799,0.0,1.0
2006-05-16,6.68,6.75,6.66,6.72,3200,6.42996024241351,6.49734006531305,6.41070886444221,6.4684629983561,3324.43735172714,0.0,1.0
2006-05-17,6.5,6.7,6.46,6.67,5700,6.25669784067182,6.4492116203848,6.21819508472923,6.42033455342786,5921.65403276398,0.0,1.0
2006-05-18,6.45,6.5399,6.35,6.45,6900,6.20856939574358,6.29510433972456,6.11231250588709,6.20856939574358,7168.31803966166,0.0,1.0
2006-05-19,6.47,6.5,6.35,6.41,4900,6.22782077371488,6.25669784067182,6.11231250588709,6.17006663980098,5090.54469483219,0.0,1.0
2006-05-22,6.47,6.55,6.47,6.55,1900,6.22782077371488,6.30482628560007,6.22782077371488,6.30482628560007,1973.88467758799,0.0,1.0
2006-05-23,6.5,6.5,6.45,6.47,4400,6.25669784067182,6.25669784067182,6.20856939574358,6.22782077371488,4571.10135862483,0.0,1.0
2006-05-24,6.5,6.5,6.5,6.5,1700,6.25669784067182,6.25669784067182,6.25669784067182,6.25669784067182,1766.10734310505,0.0,1.0
2006-05-25,6.42,6.44,6.4,6.44,1900,6.17969232878663,6.19894370675793,6.16044095081534,6.19894370675793,1973.88467758799,0.0,1.0
2006-05-26,6.45,6.45,6.35,6.4,2800,6.20856939574358,6.20856939574358,6.11231250588709,6.16044095081534,2908.88268276125,0.0,1.0
2006-05-30,6.41,6.41,6.4,6.41,2600,6.17006663980098,6.17006663980098,6.16044095081534,6.17006663980098,2701.10534827831,0.0,1.0
2006-05-31,6.4,6.5,6.4,6.4,4600,6.16044095081534,6.25669784067182,6.16044095081534,6.16044095081534,4778.87869310777,0.0,1.0
2006-06-01,6.65,6.65,6.48,6.59,4100,6.40108317545656,6.40108317545656,6.23744646270053,6.34332904154267,4259.43535690041,0.0,1.0
2006-06-02,6.7,6.75,6.6,6.6001,11300,6.4492116203848,6.49734006531305,6.35295473052831,6.35305098741817,11739.4193982865,0.0,1.0
2006-06-05,6.65,6.65,6.6,6.6,2500,6.40108317545656,6.40108317545656,6.35295473052831,6.35295473052831,2597.21668103683,0.0,1.0
2006-06-06,6.67,6.75,6.65,6.7,5700,6.42033455342786,6.49734006531305,6.40108317545656,6.4492116203848,5921.65403276398,0.0,1.0
2006-06-07,6.62,6.6212,6.6,6.6212,2600,6.37220610849961,6.37336119117789,6.35295473052831,6.37336119117789,2701.10534827831,0.0,1.0
2006-06-08,6.595,6.69,6.55,6.69,5100,6.34814188603549,6.43958593139916,6.30482628560007,6.43958593139916,5298.32202931514,0.0,1.0
2006-06-09,6.6399,6.6399,6.57,6.57,200,6.39136122958105,6.39136122958105,6.32407766357137,6.32407766357137,207.777334482947,0.0,1.0
2006-06-12,6.55,6.6899,6.55,6.6,5600,6.30482628560007,6.4394896745093,6.30482628560007,6.35295473052831,5817.76536552251,0.0,1.0
2006-06-13,6.51,6.55,6.5,6.5,5200,6.26632352965747,6.30482628560007,6.25669784067182,6.25669784067182,5402.21069655662,0.0,1.0
2006-06-14,6.37,6.45,6.37,6.45,1400,6.13156388385839,6.20856939574358,6.13156388385839,6.20856939574358,1454.44134138063,0.0,1.0
2006-06-15,6.35,6.45,6.25,6.35,13600,6.11231250588709,6.20856939574358,6.0160556160306,6.11231250588709,14128.8587448404,0.0,1.0
2006-06-16,6.36,6.4001,6.36,6.4,900,6.12193819487274,6.16053720770519,6.12193819487274,6.16044095081534,934.99800517326,0.0,1.0
2006-06-19,6.35,6.46,6.2901,6.35,7100,6.11231250588709,6.21819508472923,6.05465462886305,6.11231250588709,7376.09537414461,0.0,1.0
2006-06-20,6.35,6.35,6.35,6.35,1000,6.11231250588709,6.11231250588709,6.11231250588709,6.11231250588709,1038.88667241473,0.0,1.0
2006-06-21,6.35,6.35,6.35,6.35,0,6.11231250588709,6.11231250588709,6.11231250588709,6.11231250588709,0,0.0,1.0
2006-06-22,6.35,6.35,6.35,6.35,0,6.11231250588709,6.11231250588709,6.11231250588709,6.11231250588709,0,0.0,1.0
2006-06-23,6.25,6.4,6.25,6.4,2100,6.0160556160306,6.16044095081534,6.0160556160306,6.16044095081534,2181.66201207094,0.0,1.0
2006-06-26,6.17,6.2899,6.17,6.26,8500,5.93905010414541,6.05446211508334,5.93905010414541,6.02568130501625,8830.53671552523,0.0,1.0
2006-06-27,6.26,6.29,6.15,6.19,10900,6.02568130501625,6.0545583719732,5.91979872617411,5.95830148211671,11323.8647293206,0.0,1.0
2006-06-28,6.17,6.21,6.17,6.17,2500,5.93905010414541,5.977552860088,5.93905010414541,5.93905010414541,2597.21668103683,0.0,1.0
2006-06-29,6.11,6.15,6.11,6.1101,6800,5.92701799291335,5.96582007470001,5.92701799291335,5.92711499811781,7009.93316532478,0.0475,1.0
2006-06-30,6.11,6.25,6.1,6.11,5600,5.92701799291335,6.06282527916668,5.91731747246668,5.92701799291335,5772.88613614982,0.0,1.0
2006-07-03,6.12,6.16,6.12,6.16,300,5.93671851336001,5.97552059514668,5.93671851336001,5.97552059514668,309.261757293741,0.0,1.0
2006-07-05,6.16,6.25,6.16,6.25,400,5.97552059514668,6.06282527916668,5.97552059514668,6.06282527916668,412.349009724987,0.0,1.0
2006-07-06,6.18,6.21,6.15,6.1999,2400,5.99492163604001,6.02402319738002,5.96582007470001,6.01422567172888,2474.09405834993,0.0,1.0
2006-07-07,6.13,6.18,6.13,6.16,8100,5.94641903380668,5.99492163604001,5.94641903380668,5.97552059514668,8350.06744693099,0.0,1.0
2006-07-10,5.73,6.12,5.4501,6.12,34900,5.55839821594001,5.93671851336001,5.28688064863781,5.93671851336001,35977.4510985052,0.0,1.0
2006-07-11,5.83,5.84,5.75,5.83,8500,5.65540342040668,5.66510394085335,5.57779925683335,5.65540342040668,8762.41645665598,0.0,1.0
2006-07-12,5.99,5.99,5.81,5.84,16000,5.81061174755335,5.81061174755335,5.63600237951335,5.66510394085335,16493.9603889995,0.0,1.0
2006-07-13,5.91,5.98,5.91,5.98,2100,5.73300758398001,5.80091122710668,5.73300758398001,5.80091122710668,2164.83230105618,0.0,1.0
2006-07-14,5.94,6.0,5.94,6.0,7300,5.76210914532001,5.82031226800001,5.76210914532001,5.82031226800001,7525.36942748102,0.0,1.0
2006-07-17,5.82,5.95,5.75,5.95,2800,5.64570289996001,5.77180966576668,5.57779925683335,5.77180966576668,2886.44306807491,0.0,1.0
2006-07-18,5.79,5.9,5.75,5.9,3000,5.61660133862001,5.72330706353335,5.57779925683335,5.72330706353335,3092.61757293741,0.0,1.0
2006-07-19,5.9,5.9365,5.7,5.7,2000,5.72330706353335,5.75871396316368,5.52929665460001,5.52929665460001,2061.74504862493,0.0,1.0
2006-07-20,5.87,5.95,5.86,5.95,1800,5.69420550219335,5.77180966576668,5.68450498174668,5.77180966576668,1855.57054376244,0.0,1.0
2006-07-21,5.8,5.99,5.5,5.94,18200,5.62630185906668,5.81061174755335,5.33528624566668,5.76210914532001,18761.8799424869,0.0,1.0
2006-07-24,5.8,5.8,5.8,5.8,2600,5.62630185906668,5.62630185906668,5.62630185906668,5.62630185906668,2680.26856321242,0.0,1.0
2006-07-25,5.79,5.84,5.76,5.76,5000,5.61660133862001,5.66510394085335,5.58749977728001,5.58749977728001,5154.36262156234,0.0,1.0
2006-07-26,5.9,5.95,5.8,5.85,2800,5.72330706353335,5.77180966576668,5.62630185906668,5.67480446130001,2886.44306807491,0.0,1.0
2006-07-27,6.1499,6.1499,5.99,5.9999,1600,5.96572306949555,5.96572306949555,5.81061174755335,5.82021526279555,1649.39603889995,0.0,1.0
2006-07-28,6.2,7.2,6.15,6.15,8100,6.01432267693335,6.98437472160002,5.96582007470001,5.96582007470001,8350.06744693099,0.0,1.0
2006-07-31,6.18,6.2,6.14,6.2,3100,5.99492163604001,6.01432267693335,5.95611955425335,6.01432267693335,3195.70482536865,0.0,1.0
2006-08-01,6.2,6.2299,6.19,6.2299,500,6.01432267693335,6.04332723306888,6.00462215648668,6.04332723306888,515.436262156234,0.0,1.0
2006-08-02,6.18,6.18,6.1,6.11,3700,5.99492163604001,5.99492163604001,5.91731747246668,5.92701799291335,3814.22833995613,0.0,1.0
2006-08-03,6.21,6.2199,6.116,6.1201,3600,6.02402319738002,6.03362671262221,5.93283830518135,5.93681551856448,3711.14108752488,0.0,1.0
2006-08-04,6.09,6.2,6.0,6.2,10600,5.90761695202001,6.01432267693335,5.82031226800001,6.01432267693335,10927.2487577122,0.0,1.0
2006-08-07,6.04,6.1,6.0,6.1,1700,5.85911434978668,5.91731747246668,5.82031226800001,5.91731747246668,1752.4832913312,0.0,1.0
2006-08-08,5.9,6.0,5.65,6.0,18900,5.72330706353335,5.82031226800001,5.48079405236668,5.82031226800001,19483.4907095056,0.0,1.0
2006-08-09,5.85,5.85,5.85,5.85,300,5.67480446130001,5.67480446130001,5.67480446130001,5.67480446130001,309.261757293741,0.0,1.0
2006-08-10,5.7,5.85,5.6,5.85,7400,5.52929665460001,5.67480446130001,5.43229145013335,5.67480446130001,7628.45667991227,0.0,1.0
2006-08-11,5.55,5.57,5.44,5.55,19700,5.38378884790001,5.40318988879335,5.27708312298668,5.38378884790001,20308.1887289556,0.0,1.0
2006-08-14,5.5,5.5,5.2,5.5,16300,5.33528624566668,5.33528624566668,5.04427063226668,5.33528624566668,16803.2221462932,0.0,1.0
2006-08-15,5.5,5.55,5.2501,5.45,6900,5.33528624566668,5.38378884790001,5.09287023970448,5.28678364343335,7113.02041775603,0.0,1.0
2006-08-16,5.65,5.7,5.45,5.4501,7200,5.48079405236668,5.52929665460001,5.28678364343335,5.28688064863781,7422.28217504977,0.0,1.0
2006-08-17,5.7101,5.75,5.61,5.61,1800,5.53909418025115,5.57779925683335,5.44199197058001,5.44199197058001,1855.57054376244,0.0,1.0
2006-08-18,5.75,5.8899,5.75,5.87,5700,5.57779925683335,5.71350953788221,5.57779925683335,5.69420550219335,5875.97338858106,0.0,1.0
2006-08-21,5.75,5.84,5.74,5.84,4900,5.57779925683335,5.66510394085335,5.56809873638668,5.66510394085335,5051.27536913109,0.0,1.0
2006-08-22,5.8,5.84,5.79,5.84,5800,5.62630185906668,5.66510394085335,5.61660133862001,5.66510394085335,5979.06064101232,0.0,1.0
2006-08-23,5.7,5.72,5.6101,5.72,4900,5.52929665460001,5.54869769549335,5.44208897578448,5.54869769549335,5051.2753691311,0.0,1.0
2006-08-24,5.75,5.75,5.71,5.75,1600,5.57779925683335,5.57779925683335,5.53899717504668,5.57779925683335,1649.39603889995,0.0,1.0
2006-08-25,5.8,5.84,5.78,5.84,5600,5.62630185906668,5.66510394085335,5.60690081817335,5.66510394085335,5772.88613614982,0.0,1.0
2006-08-28,5.7925,5.7925,5.78,5.78,400,5.61902646873168,5.61902646873168,5.60690081817335,5.60690081817335,412.349009724987,0.0,1.0
2006-08-29,5.85,5.85,5.84,5.84,6600,5.67480446130001,5.67480446130001,5.66510394085335,5.66510394085335,6803.75866046229,0.0,1.0
2006-08-30,5.92,5.95,5.86,5.94,8700,5.74270810442668,5.77180966576668,5.68450498174668,5.76210914532001,8968.59096151847,0.0,1.0
2006-08-31,5.86,5.9,5.86,5.9,200,5.68450498174668,5.72330706353335,5.68450498174668,5.72330706353335,206.174504862494,0.0,1.0
2006-09-01,5.94,5.95,5.86,5.95,1800,5.76210914532001,5.77180966576668,5.68450498174668,5.77180966576668,1855.57054376244,0.0,1.0
2006-09-05,5.95,6.0,5.8,5.95,8300,5.77180966576668,5.82031226800001,5.62630185906668,5.77180966576668,8556.24195179348,0.0,1.0
2006-09-06,5.89,5.94,5.81,5.94,4000,5.71360654308668,5.76210914532001,5.63600237951335,5.76210914532001,4123.49009724987,0.0,1.0
2006-09-07,5.94,5.94,5.85,5.89,6100,5.76210914532001,5.76210914532001,5.67480446130001,5.71360654308668,6288.32239830606,0.0,1.0
2006-09-08,5.95,5.99,5.9,5.99,4700,5.77180966576668,5.81061174755335,5.72330706353335,5.81061174755335,4845.1008642686,0.0,1.0
2006-09-11,5.98,5.99,5.98,5.99,1400,5.80091122710668,5.81061174755335,5.80091122710668,5.81061174755335,1443.22153403746,0.0,1.0
2006-09-12,5.99,5.99,5.91,5.99,2500,5.81061174755335,5.81061174755335,5.73300758398001,5.81061174755335,2577.18131078117,0.0,1.0
2006-09-13,6.0,6.0,5.99,5.99,5800,5.82031226800001,5.82031226800001,5.81061174755335,5.81061174755335,5979.06064101232,0.0,1.0
2006-09-14,6.0101,6.05,6.0001,6.05,600,5.83010979365115,5.86881487023335,5.82040927320448,5.86881487023335,618.52351458748,0.0,1.0
2006-09-15,6.0699,6.2,6.0601,6.13,9900,5.88811890592221,6.01432267693335,5.87861239588448,5.94641903380668,10205.6379906934,0.0,1.0
2006-09-18,6.16,6.16,6.16,6.16,1000,5.97552059514668,5.97552059514668,5.97552059514668,5.97552059514668,1030.87252431247,0.0,1.0
2006-09-19,6.25,6.29,6.2,6.2,8300,6.06282527916668,6.10162736095335,6.01432267693335,6.01432267693335,8556.24195179348,0.0,1.0
2006-09-20,6.29,6.3,6.28,6.2801,6000,6.10162736095335,6.11132788140002,6.09192684050668,6.09202384571115,6185.23514587481,0.0,1.0
2006-09-21,6.29,6.3,6.2001,6.2999,3600,6.10162736095335,6.11132788140002,6.01441968213781,6.11123087619555,3711.14108752488,0.0,1.0
2006-09-22,6.29,6.29,6.29,6.29,0,6.10162736095335,6.10162736095335,6.10162736095335,6.10162736095335,0,0.0,1.0
2006-09-25,6.56,6.75,6.29,6.29,17900,6.36354141301335,6.54785130150002,6.10162736095335,6.10162736095335,18452.6181851932,0.0,1.0
2006-09-26,6.4,6.5375,6.3201,6.51,12600,6.20833308586668,6.34171524200835,6.13082592749782,6.31503881078002,12988.9938063371,0.0,1.0
2006-09-27,6.36,6.5399,6.35,6.4501,5600,6.16953100408002,6.34404336691555,6.15983048363335,6.25693269330448,5772.88613614982,0.0,1.0
2006-09-28,6.4,6.4,6.31,6.31,2800,6.25441055798835,6.25441055798835,6.16645790951664,6.16645790951664,2865.17807455284,0.0475,1.0
2006-09-29,6.5,6.55,6.45,6.45,3900,6.35213572295692,6.4009983054412,6.30327314047263,6.30327314047263,3990.78374669859,0.0,1.0
2006-10-02,6.6,6.65,6.55,6.55,2200,6.44986088792548,6.49872347040977,6.4009983054412,6.4009983054412,2251.21134429152,0.0,1.0
2006-10-03,6.5,6.5501,6.47,6.5501,3500,6.35213572295692,6.40109603060617,6.32281817346635,6.40109603060617,3581.47259319105,0.0,1.0
2006-10-04,6.46,6.5,6.46,6.5,1100,6.31304565696949,6.35213572295692,6.31304565696949,6.35213572295692,1125.60567214576,0.0,1.0
2006-10-05,6.41,6.4899,6.4,6.46,1200,6.26418307448521,6.34226548129509,6.25441055798835,6.31304565696949,1227.93346052264,0.0,1.0
2006-10-06,6.35,6.4,6.34,6.4,5800,6.20554797550407,6.25441055798835,6.19577545900721,6.25441055798835,5935.01172585945,0.0,1.0
2006-10-09,6.37,6.45,6.34,6.35,8000,6.22509300849778,6.30327314047263,6.19577545900721,6.20554797550407,8186.22307015097,0.0,1.0
2006-10-10,6.4893,6.4893,6.4,6.42,3900,6.34167913030528,6.34167913030528,6.25441055798835,6.27395559098206,3990.7837466986,0.0,1.0
2006-10-11,6.5,6.5,6.3601,6.41,3400,6.35213572295692,6.35213572295692,6.21541821716589,6.26418307448521,3479.14480481416,0.0,1.0
2006-10-12,6.42,6.45,6.41,6.45,800,6.27395559098206,6.30327314047263,6.26418307448521,6.30327314047263,818.622307015097,0.0,1.0
2006-10-13,6.43,6.46,6.42,6.44,4100,6.28372810747892,6.31304565696949,6.27395559098206,6.29350062397578,4195.43932345237,0.0,1.0
2006-10-16,6.26,6.5,6.26,6.5,10200,6.11759532703235,6.35213572295692,6.11759532703235,6.35213572295692,10437.4344144425,0.0,1.0
2006-10-17,6.3,6.35,6.17,6.35,9500,6.15668539301978,6.20554797550407,6.02964267856064,6.20554797550407,9721.13989580427,0.0,1.0
2006-10-18,6.33,6.3391,6.25,6.25,2500,6.18600294251035,6.19489593252249,6.1078228105355,6.1078228105355,2558.19470942218,0.0,1.0
2006-10-19,6.3301,6.42,6.32,6.32,2500,6.18610066767532,6.27395559098206,6.1762304260135,6.1762304260135,2558.19470942218,0.0,1.0
2006-10-20,6.36,6.49,6.32,6.32,5600,6.21532049200092,6.34236320646006,6.1762304260135,6.1762304260135,5730.35614910568,0.0,1.0
2006-10-23,6.5,6.65,6.5,6.65,12200,6.35213572295692,6.49872347040977,6.35213572295692,6.49872347040977,12483.9901819802,0.0,1.0
2006-10-24,6.5101,6.5101,6.5101,6.5101,600,6.36200596461874,6.36200596461874,6.36200596461874,6.36200596461874,613.966730261323,0.0,1.0
2006-10-25,6.4399,6.5499,6.3399,6.5,10500,6.29340289881081,6.40090058027623,6.19567773384224,6.35213572295692,10744.4177795731,0.0,1.0
2006-10-26,6.45,6.45,6.35,6.35,3800,6.30327314047263,6.30327314047263,6.20554797550407,6.20554797550407,3888.45595832171,0.0,1.0
2006-10-27,6.46,6.49,6.46,6.49,1600,6.31304565696949,6.34236320646006,6.31304565696949,6.34236320646006,1637.24461403019,0.0,1.0
2006-10-30,6.66,6.66,6.4,6.4,5500,6.50849598690663,6.50849598690663,6.25441055798835,6.25441055798835,5628.02836072879,0.0,1.0
2006-10-31,6.9,6.93,6.65,6.74,24000,6.74303638283119,6.77235393232176,6.49872347040977,6.58667611888148,24558.6692104529,0.0,1.0
2006-11-01,6.68,6.8699,6.68,6.85,3600,6.52804101990034,6.71362110817565,6.52804101990034,6.6941738003469,3683.80038156793,0.0,1.0
2006-11-02,6.45,6.7,6.45,6.7,5700,6.30327314047263,6.54758605289405,6.30327314047263,6.54758605289405,5832.68393748257,0.0,1.0
2006-11-03,6.36,6.4,6.16,6.35,21900,6.21532049200092,6.25441055798835,6.01987016206379,6.20554797550407,22409.7856545383,0.0,1.0
2006-11-06,6.5,6.5399,6.35,6.35,10000,6.35213572295692,6.39112806377938,6.20554797550407,6.20554797550407,10232.7788376887,0.0,1.0
2006-11-07,6.464,6.4901,6.45,6.45,3300,6.31695466356823,6.34246093162503,6.30327314047263,6.30327314047263,3376.81701643728,0.0,1.0
2006-11-08,6.45,6.45,6.45,6.45,100,6.30327314047263,6.30327314047263,6.30327314047263,6.30327314047263,102.327788376887,0.0,1.0
2006-11-09,6.36,6.45,6.3,6.45,5300,6.21532049200092,6.30327314047263,6.15668539301978,6.30327314047263,5423.37278397502,0.0,1.0
2006-11-10,6.4,6.4,6.35,6.35,5400,6.25441055798835,6.25441055798835,6.20554797550407,6.20554797550407,5525.7005723519,0.0,1.0
2006-11-13,6.4801,6.6,6.4,6.5,14200,6.33268841512817,6.44986088792548,6.25441055798835,6.35213572295692,14530.545949518,0.0,1.0
2006-11-14,6.47,6.49,6.47,6.47,6700,6.32281817346635,6.34236320646006,6.32281817346635,6.32281817346635,6855.96182125143,0.0,1.0
2006-11-15,6.45,6.5,6.42,6.5,8400,6.30327314047263,6.35213572295692,6.27395559098206,6.35213572295692,8595.53422365852,0.0,1.0
2006-11-16,6.44,6.5,6.44,6.45,3700,6.29350062397578,6.35213572295692,6.29350062397578,6.30327314047263,3786.12816994482,0.0,1.0
2006-11-17,6.44,6.44,6.4,6.43,6300,6.29350062397578,6.29350062397578,6.25441055798835,6.28372810747892,6446.65066774388,0.0,1.0
2006-11-20,6.27,6.38,6.25,6.38,6300,6.12736784352921,6.23486552499464,6.1078228105355,6.23486552499464,6446.65066774389,0.0,1.0
2006-11-21,6.2,6.339,6.2,6.339,15000,6.05896022805121,6.19479820735752,6.05896022805121,6.19479820735752,15349.1682565331,0.0,1.0
2006-11-22,6.12,6.17,5.6,6.17,58500,5.98078009607636,6.02964267856064,5.47260923823981,6.02964267856064,59861.7562004789,0.0,1.0
2006-11-24,6.18,6.18,6.021,6.021,7300,6.0394151950575,6.0394151950575,5.88403218275748,5.88403218275748,7469.92855151276,0.0,1.0
2006-11-27,6.14,6.2,6.12,6.2,33700,6.00032512907007,6.05896022805121,5.98078009607636,6.05896022805121,34484.4646830109,0.0,1.0
2006-11-28,6.1,6.1701,6.1,6.1201,34100,5.96123506308265,6.02974040372561,5.96123506308265,5.98087782124133,34893.7758365185,0.0,1.0
2006-11-29,6.15,6.15,6.105,6.14,3100,6.01009764556693,6.01009764556693,5.96612132133107,6.00032512907007,3172.1614396835,0.0,1.0
2006-11-30,6.15,6.18,6.1,6.14,22200,6.01009764556693,6.0394151950575,5.96123506308265,6.00032512907007,22716.7690196689,0.0,1.0
2006-12-01,6.3,6.3,6.2001,6.25,8100,6.15668539301978,6.15668539301978,6.05905795321618,6.1078228105355,8288.55085852785,0.0,1.0
2006-12-04,6.41,6.4101,6.35,6.4,3600,6.26418307448521,6.26428079965017,6.20554797550407,6.25441055798835,3683.80038156793,0.0,1.0
2006-12-05,6.45,6.55,6.41,6.41,2300,6.30327314047263,6.4009983054412,6.26418307448521,6.26418307448521,2353.5391326684,0.0,1.0
2006-12-06,6.2601,6.4501,6.26,6.4501,5300,6.11769305219732,6.3033708656376,6.11759532703235,6.3033708656376,5423.37278397502,0.0,1.0
2006-12-07,6.264,6.3399,6.16,6.16,4000,6.1215043336311,6.19567773384224,6.01987016206379,6.01987016206379,4093.11153507548,0.0,1.0
2006-12-08,6.4,6.41,6.26,6.26,3200,6.25441055798835,6.26418307448521,6.11759532703235,6.11759532703235,3274.48922806039,0.0,1.0
2006-12-11,6.4701,6.59,6.4701,6.59,20000,6.32291589863132,6.44008837142863,6.32291589863132,6.44008837142863,20465.5576753774,0.0,1.0
2006-12-12,6.45,6.5,6.4,6.49,29100,6.30327314047263,6.35213572295692,6.25441055798835,6.34236320646006,29777.3864176742,0.0,1.0
2006-12-13,6.4001,6.5,6.4,6.45,8200,6.25450828315332,6.35213572295692,6.25441055798835,6.30327314047263,8390.87864690474,0.0,1.0
2006-12-14,6.5,6.6,6.4475,6.55,7300,6.35213572295692,6.44986088792548,6.30083001134842,6.4009983054412,7469.92855151275,0.0,1.0
2006-12-15,6.5,6.6,6.45,6.45,8100,6.35213572295692,6.44986088792548,6.30327314047263,6.30327314047263,8288.55085852785,0.0,1.0
2006-12-18,6.55,6.65,6.55,6.6,2500,6.4009983054412,6.49872347040977,6.4009983054412,6.44986088792548,2558.19470942218,0.0,1.0
2006-12-19,6.56,6.6,6.56,6.6,1100,6.41077082193806,6.44986088792548,6.41077082193806,6.44986088792548,1125.60567214576,0.0,1.0
2006-12-20,6.5,6.6,6.46,6.6,5800,6.35213572295692,6.44986088792548,6.31304565696949,6.44986088792548,5935.01172585945,0.0,1.0
2006-12-21,6.5101,6.5101,6.5101,6.5101,700,6.36200596461874,6.36200596461874,6.36200596461874,6.36200596461874,716.29451863821,0.0,1.0
2006-12-22,6.69,6.69,6.55,6.55,3100,6.5378135363972,6.5378135363972,6.4009983054412,6.4009983054412,3172.1614396835,0.0,1.0
2006-12-26,6.75,6.75,6.66,6.74,7900,6.59644863537834,6.59644863537834,6.50849598690663,6.58667611888148,8083.89528177408,0.0,1.0
2006-12-27,6.79,6.79,6.75,6.75,800,6.63553870136576,6.63553870136576,6.59644863537834,6.59644863537834,818.622307015097,0.0,1.0
2006-12-28,6.7225,6.76,6.7225,6.75,3500,6.61599366837205,6.65289954603125,6.61599366837205,6.64305797865546,3556.34409272183,0.0475,1.0
2006-12-29,6.65,6.6601,6.65,6.65,700,6.5446423048976,6.55458228794715,6.5446423048976,6.5446423048976,711.268818544367,0.0,1.0
2007-01-03,6.68,6.8,6.68,6.8,10100,6.57416700702496,6.69226581553439,6.57416700702496,6.69226581553439,10262.592953283,0.0,1.0
2007-01-04,6.6,6.66,6.6,6.66,300,6.49543446801867,6.55448387227339,6.49543446801867,6.55448387227339,304.829493661872,0.0,1.0
2007-01-05,6.55,6.6001,6.55,6.6,3900,6.44622663113974,6.49553288369243,6.44622663113974,6.49543446801867,3962.78341760433,0.0,1.0
2007-01-08,6.5,6.51,6.46,6.51,1100,6.39701879426081,6.4068603616366,6.35765252475767,6.4068603616366,1117.70814342686,0.0,1.0
2007-01-09,6.35,6.45,6.35,6.45,3800,6.24939528362403,6.34781095738189,6.24939528362403,6.34781095738189,3861.1735863837,0.0,1.0
2007-01-10,6.4,6.5,6.4,6.4,800,6.29860312050296,6.39701879426081,6.29860312050296,6.29860312050296,812.87864976499,0.0,1.0
2007-01-11,6.42,6.45,6.3,6.3,5900,6.31828625525453,6.34781095738189,6.2001874467451,6.2001874467451,5994.9800420168,0.0,1.0
2007-01-12,6.4,6.436,6.35,6.4,2400,6.29860312050296,6.33403276305579,6.24939528362403,6.29860312050296,2438.63594929497,0.0,1.0
2007-01-16,6.22,6.36,6.21,6.35,11000,6.12145490773881,6.25923685099981,6.11161334036303,6.24939528362403,11177.0814342686,0.0,1.0
2007-01-17,6.3897,6.45,6.25,6.25,4200,6.2884663061059,6.34781095738189,6.15097960986617,6.15097960986617,4267.6129112662,0.0,1.0
2007-01-18,6.34,6.4,6.2,6.4,7800,6.23955371624824,6.29860312050296,6.10177177298724,6.29860312050296,7925.56683520866,0.0,1.0
2007-01-19,6.4,6.4,6.38,6.38,2200,6.29860312050296,6.29860312050296,6.27891998575138,6.27891998575138,2235.41628685372,0.0,1.0
2007-01-22,6.4799,6.4799,6.45,6.45,2900,6.37723724383549,6.37723724383549,6.34781095738189,6.34781095738189,2946.68510539809,0.0,1.0
2007-01-23,6.45,6.49,6.4,6.49,1600,6.34781095738189,6.38717722688503,6.29860312050296,6.38717722688503,1625.75729952998,0.0,1.0
2007-01-24,6.5,6.55,6.41,6.41,5000,6.39701879426081,6.44622663113974,6.30844468787874,6.30844468787874,5080.4915610312,0.0,1.0
2007-01-25,6.54,6.5899,6.5,6.5,1700,6.43638506376396,6.48549448496913,6.39701879426081,6.39701879426081,1727.3671307506,0.0,1.0
2007-01-26,6.5,6.5,6.4,6.5,1700,6.39701879426081,6.39701879426081,6.29860312050296,6.39701879426081,1727.36713075061,0.0,1.0
2007-01-29,6.59,6.6,6.43,6.55,12000,6.48559290064289,6.49543446801867,6.32812782263031,6.44622663113974,12193.1797464749,0.0,1.0
2007-01-30,6.59,6.59,6.5,6.5,1600,6.48559290064289,6.48559290064289,6.39701879426081,6.39701879426081,1625.75729952998,0.0,1.0
2007-01-31,6.5,6.5,6.5,6.5,100,6.39701879426081,6.39701879426081,6.39701879426081,6.39701879426081,101.609831220624,0.0,1.0
2007-02-01,6.46,6.5,6.4201,6.5,1100,6.35765252475767,6.39701879426081,6.31838467092829,6.39701879426081,1117.70814342686,0.0,1.0
2007-02-02,6.45,6.45,6.33,6.33,7200,6.34781095738189,6.34781095738189,6.22971214887245,6.22971214887245,7315.90784788491,0.0,1.0
2007-02-05,6.4,6.4,6.37,6.37,1100,6.29860312050296,6.29860312050296,6.2690784183756,6.2690784183756,1117.70814342686,0.0,1.0
2007-02-06,6.49,6.49,6.37,6.37,3000,6.38717722688503,6.38717722688503,6.2690784183756,6.2690784183756,3048.29493661871,0.0,1.0
2007-02-07,6.5,6.5,6.39,6.45,4300,6.39701879426081,6.39701879426081,6.28876155312717,6.34781095738189,4369.22274248683,0.0,1.0
2007-02-08,6.5,6.5,6.5,6.5,800,6.39701879426081,6.39701879426081,6.39701879426081,6.39701879426081,812.878649764991,0.0,1.0
2007-02-09,6.4699,6.57,6.46,6.47,5900,6.3673956764597,6.46590976589132,6.35765252475767,6.36749409213346,5994.98004201681,0.0,1.0
2007-02-12,6.49,6.58,6.35,6.51,7800,6.38717722688503,6.4757513332671,6.24939528362403,6.4068603616366,7925.56683520866,0.0,1.0
2007-02-13,6.55,6.6,6.49,6.49,1700,6.44622663113974,6.49543446801867,6.38717722688503,6.38717722688503,1727.36713075061,0.0,1.0
2007-02-14,6.4899,6.65,6.32,6.45,6800,6.38707881121127,6.5446423048976,6.21987058149667,6.34781095738189,6909.46852300242,0.0,1.0
2007-02-15,6.4101,6.6,6.33,6.45,13600,6.3085431035525,6.49543446801867,6.22971214887245,6.34781095738189,13818.9370460048,0.0,1.0
2007-02-16,6.55,6.55,6.36,6.45,5800,6.44622663113974,6.44622663113974,6.25923685099981,6.34781095738189,5893.37021079619,0.0,1.0
2007-02-20,6.47,6.55,6.41,6.55,8400,6.36749409213346,6.44622663113974,6.30844468787874,6.44622663113974,8535.2258225324,0.0,1.0
2007-02-21,6.4899,6.49,6.4,6.4,1900,6.38707881121127,6.38717722688503,6.29860312050296,6.29860312050296,1930.58679319185,0.0,1.0
2007-02-22,6.41,6.4501,6.4,6.4501,4200,6.30844468787874,6.34790937305564,6.29860312050296,6.34790937305564,4267.6129112662,0.0,1.0
2007-02-23,6.4,6.59,6.2,6.4,11200,6.29860312050296,6.48559290064289,6.10177177298724,6.29860312050296,11380.3010967099,0.0,1.0
2007-02-26,6.34,6.44,6.31,6.35,3100,6.23955371624824,6.3379693900061,6.21002901412088,6.24939528362403,3149.90476783934,0.0,1.0
2007-02-27,6.25,6.43,6.25,6.34,11400,6.15097960986617,6.32812782263031,6.15097960986617,6.23955371624824,11583.5207591511,0.0,1.0
2007-02-28,6.28,6.39,6.15,6.3,12400,6.18050431199353,6.28876155312717,6.05256393610831,6.2001874467451,12599.6190713573,0.0,1.0
2007-03-01,6.33,6.3399,6.16,6.27,20000,6.22971214887245,6.23945530057448,6.0624055034841,6.17066274461774,20321.9662441248,0.0,1.0
2007-03-02,6.3,6.39,6.2,6.32,8200,6.2001874467451,6.28876155312717,6.10177177298724,6.21987058149667,8332.00616009115,0.0,1.0
2007-03-05,6.37,6.42,6.25,6.25,7100,6.2690784183756,6.31828625525453,6.15097960986617,6.15097960986617,7214.29801666429,0.0,1.0
2007-03-06,6.39,6.39,6.31,6.37,2000,6.28876155312717,6.28876155312717,6.21002901412088,6.2690784183756,2032.19662441248,0.0,1.0
2007-03-07,6.25,6.34,6.16,6.34,23000,6.15097960986617,6.23955371624824,6.0624055034841,6.23955371624824,23370.2611807435,0.0,1.0
2007-03-08,6.23,6.29,6.1,6.25,36600,6.1312964751146,6.19034587936931,6.00335609922938,6.15097960986617,37189.1982267483,0.0,1.0
2007-03-09,6.23,6.24,6.14,6.24,1900,6.1312964751146,6.14113804249038,6.04272236873252,6.14113804249038,1930.58679319185,0.0,1.0
2007-03-12,6.15,6.27,6.11,6.24,2600,6.05256393610831,6.17066274461774,6.01319766660517,6.14113804249038,2641.85561173622,0.0,1.0
2007-03-13,6.15,6.15,6.1,6.15,2400,6.05256393610831,6.05256393610831,6.00335609922938,6.05256393610831,2438.63594929497,0.0,1.0
2007-03-14,6.11,6.2,6.11,6.19,12000,6.01319766660517,6.10177177298724,6.01319766660517,6.09193020561145,12193.1797464749,0.0,1.0
2007-03-15,6.05,6.12,5.95,6.12,14100,5.95414826235045,6.02303923398095,5.85573258859259,6.02303923398095,14326.986202108,0.0,1.0
2007-03-16,6.1,6.139,6.07,6.07,3200,6.00335609922938,6.04173821199495,5.97383139710202,5.97383139710202,3251.51459905996,0.0,1.0
2007-03-19,5.98,6.05,5.96,6.05,10300,5.88525729071995,5.95414826235045,5.86557415596838,5.95414826235045,10465.8126157243,0.0,1.0
2007-03-20,6.0601,6.1099,6.01,6.08,5700,5.96408824539999,6.01309925093141,5.91478199284731,5.98367296447781,5791.76037957556,0.0,1.0
2007-03-21,6.11,6.14,6.1,6.14,4600,6.01319766660517,6.04272236873252,6.00335609922938,6.04272236873252,4674.05223614869,0.0,1.0
2007-03-22,6.08,6.12,6.0,6.05,7000,5.98367296447781,6.02303923398095,5.90494042547152,5.95414826235045,7112.68818544367,0.0,1.0
2007-03-23,5.91,6.08,5.9,6.08,14900,5.81636631908945,5.98367296447781,5.80652475171366,5.98367296447781,15139.8648518729,0.0,1.0
2007-03-26,5.99,6.0146,5.98,6.0,4800,5.89509885809574,5.91930911384017,5.88525729071995,5.90494042547152,4877.27189858994,0.0,1.0
2007-03-27,6.0,6.0,5.93,5.95,1800,5.90494042547152,5.90494042547152,5.83604945384102,5.85573258859259,1828.97696197123,0.0,1.0
2007-03-28,5.93,5.98,5.91,5.92,3400,5.83604945384102,5.88525729071995,5.81636631908945,5.82620788646523,3454.73426150121,0.0,1.0
2007-03-29,5.95,6.1,5.95,5.97,11800,5.90248003362758,6.05128205128205,5.90248003362758,5.92232030264817,11895,0.0475,1.0
2007-03-30,5.94,6.05,5.87,5.9,8800,5.89255989911728,6.00168137873056,5.82311895754519,5.85287936107608,8870.84745762711,0.0,1.0
2007-04-02,5.88,5.9,5.85,5.85,2700,5.83303909205549,5.85287936107608,5.80327868852459,5.80327868852459,2721.73728813559,0.0,1.0
2007-04-03,5.9236,5.9236,5.82,5.87,2000,5.87629087852039,5.87629087852039,5.7735182849937,5.82311895754519,2016.10169491525,0.0,1.0
2007-04-04,5.9,5.95,5.81,5.88,5700,5.85287936107608,5.90248003362758,5.7635981504834,5.83303909205549,5745.88983050848,0.0,1.0
2007-04-05,5.9,6.0,5.9,5.95,11600,5.85287936107608,5.95208070617907,5.85287936107608,5.90248003362758,11693.3898305085,0.0,1.0
2007-04-09,5.99,5.99,5.84,5.87,3300,5.94216057166877,5.94216057166877,5.79335855401429,5.82311895754519,3326.56779661017,0.0,1.0
2007-04-10,5.99,5.99,5.9,5.9,7800,5.94216057166877,5.94216057166877,5.85287936107608,5.85287936107608,7862.79661016949,0.0,1.0
2007-04-11,5.99,5.99,5.86,5.98,3900,5.94216057166877,5.94216057166877,5.81319882303489,5.93224043715847,3931.39830508474,0.0,1.0
2007-04-12,5.99,5.99,5.97,5.97,3100,5.94216057166877,5.94216057166877,5.92232030264817,5.92232030264817,3124.95762711864,0.0,1.0
2007-04-13,5.9101,5.99,5.88,5.89,4300,5.86289869693148,5.94216057166877,5.83303909205549,5.84295922656578,4334.6186440678,0.0,1.0
2007-04-16,5.8,5.89,5.75,5.89,15700,5.7536780159731,5.84295922656578,5.70407734342161,5.84295922656578,15826.3983050847,0.0,1.0
2007-04-17,5.89,5.89,5.8,5.8,1000,5.84295922656578,5.84295922656578,5.7536780159731,5.7536780159731,1008.05084745763,0.0,1.0
2007-04-18,5.8174,5.84,5.81,5.81,2500,5.77093905002102,5.79335855401429,5.7635981504834,5.7635981504834,2520.12711864407,0.0,1.0
2007-04-19,5.83,5.89,5.81,5.81,3800,5.78343841950399,5.84295922656578,5.7635981504834,5.7635981504834,3830.59322033899,0.0,1.0
2007-04-20,6.03,6.08,5.76,5.83,12200,5.98184110970996,6.03144178226145,5.7139974779319,5.78343841950399,12298.2203389831,0.0,1.0
2007-04-23,5.83,5.8399,5.8,5.83,4300,5.78343841950399,5.79325935266919,5.7536780159731,5.78343841950399,4334.6186440678,0.0,1.0
2007-04-24,6.0,6.1,5.8,5.85,6900,5.95208070617907,6.05128205128205,5.7536780159731,5.80327868852459,6955.55084745762,0.0,1.0
2007-04-25,6.04,6.1,5.88,6.05,3500,5.99176124422026,6.05128205128205,5.83303909205549,6.00168137873056,3528.17796610169,0.0,1.0
2007-04-26,6.1,6.1,6.0,6.0,700,6.05128205128205,6.05128205128205,5.95208070617907,5.95208070617907,705.635593220339,0.0,1.0
2007-04-27,6.1241,6.1241,6.1,6.1,7600,6.07518957545187,6.07518957545187,6.05128205128205,6.05128205128205,7661.18644067797,0.0,1.0
2007-04-30,6.15,6.2,6.12,6.12,3400,6.10088272383354,6.15048339638504,6.07112232030265,6.07112232030265,3427.37288135593,0.0,1.0
2007-05-01,6.15,6.15,6.1,6.1001,2100,6.10088272383354,6.10088272383354,6.05128205128205,6.05138125262715,2116.90677966102,0.0,1.0
2007-05-02,6.1135,6.15,6.1,6.15,1400,6.06467423287095,6.10088272383354,6.05128205128205,6.10088272383354,1411.27118644068,0.0,1.0
2007-05-03,6.3,6.35,6.27,6.34,4800,6.24968474148802,6.29928541403951,6.21992433795712,6.28936527952921,4838.64406779661,0.0,1.0
2007-05-04,6.2,6.4,6.2,6.35,6400,6.15048339638504,6.348886086591,6.15048339638504,6.29928541403951,6451.52542372881,0.0,1.0
2007-05-07,6.35,6.35,6.2,6.2,10400,6.29928541403951,6.29928541403951,6.15048339638504,6.15048339638504,10483.7288135593,0.0,1.0
2007-05-08,6.4,6.4,6.25,6.25,2200,6.348886086591,6.348886086591,6.20008406893653,6.20008406893653,2217.71186440678,0.0,1.0
2007-05-09,6.1501,6.467,6.1501,6.44,4900,6.10098192517865,6.41535098781,6.10098192517865,6.3885666246322,4939.44915254237,0.0,1.0
2007-05-10,6.3901,6.4,6.3,6.3,900,6.33906515342581,6.348886086591,6.24968474148802,6.24968474148802,907.245762711864,0.0,1.0
2007-05-11,6.3,6.45,6.3,6.45,2200,6.24968474148802,6.3984867591425,6.24968474148802,6.3984867591425,2217.71186440678,0.0,1.0
2007-05-14,6.35,6.35,6.3,6.3,5400,6.29928541403951,6.29928541403951,6.24968474148802,6.24968474148802,5443.47457627119,0.0,1.0
2007-05-15,5.9995,6.32,5.9995,6.32,16400,5.95158469945355,6.26952501050862,5.95158469945355,6.26952501050862,16532.0338983051,0.0,1.0
2007-05-16,5.92,5.9999,5.9,5.91,2900,5.87271963009668,5.95198150483396,5.85287936107608,5.86279949558638,2923.34745762712,0.0,1.0
2007-05-17,6.085,6.1,5.85,5.85,4400,6.0364018495166,6.05128205128205,5.80327868852459,5.80327868852459,4435.42372881356,0.0,1.0
2007-05-18,6.0,6.14,6.0,6.14,6300,5.95208070617907,6.09096258932324,5.95208070617907,6.09096258932324,6350.72033898305,0.0,1.0
2007-05-21,6.0,6.0,5.87,5.95,5900,5.95208070617907,5.95208070617907,5.82311895754519,5.90248003362758,5947.5,0.0,1.0
2007-05-22,6.1,6.1,6.05,6.05,900,6.05128205128205,6.05128205128205,6.00168137873056,6.00168137873056,907.245762711865,0.0,1.0
2007-05-23,6.15,6.15,6.15,6.15,1800,6.10088272383354,6.10088272383354,6.10088272383354,6.10088272383354,1814.49152542373,0.0,1.0
2007-05-24,6.06,6.1,6.06,6.08,3400,6.01160151324086,6.05128205128205,6.01160151324086,6.03144178226145,3427.37288135593,0.0,1.0
2007-05-25,6.0,6.08,5.98,6.05,2100,5.95208070617907,6.03144178226145,5.93224043715847,6.00168137873056,2116.90677966102,0.0,1.0
2007-05-29,6.1,6.1,6.05,6.1,3700,6.05128205128205,6.05128205128205,6.00168137873056,6.05128205128205,3729.78813559322,0.0,1.0
2007-05-30,6.0,6.1,6.0,6.1,800,5.95208070617907,6.05128205128205,5.95208070617907,6.05128205128205,806.440677966101,0.0,1.0
2007-05-31,5.97,6.047,5.85,5.98,12000,5.92232030264817,5.99870533837747,5.80327868852459,5.93224043715847,12096.6101694915,0.0,1.0
2007-06-01,5.87,5.97,5.87,5.97,5800,5.82311895754519,5.92232030264817,5.82311895754519,5.92232030264817,5846.69491525423,0.0,1.0
2007-06-04,5.97,5.9892,5.95,5.96,3100,5.92232030264817,5.94136696090794,5.90248003362758,5.91240016813787,3124.95762711864,0.0,1.0
2007-06-05,5.95,5.95,5.901,5.95,2300,5.90248003362758,5.90248003362758,5.85387137452711,5.90248003362758,2318.51694915254,0.0,1.0
2007-06-06,5.95,6.06,5.85,5.86,7300,5.90248003362758,6.01160151324086,5.80327868852459,5.81319882303489,7358.77118644067,0.0,1.0
2007-06-07,5.95,6.04,5.95,6.0,1500,5.90248003362758,5.99176124422026,5.90248003362758,5.95208070617907,1512.07627118644,0.0,1.0
2007-06-08,5.9,6.05,5.9,5.9901,4300,5.85287936107608,6.00168137873056,5.85287936107608,5.94225977301387,4334.6186440678,0.0,1.0
2007-06-11,5.86,5.88,5.86,5.88,2700,5.81319882303489,5.83303909205549,5.81319882303489,5.83303909205549,2721.73728813559,0.0,1.0
2007-06-12,5.85,6.0,5.85,5.91,3500,5.80327868852459,5.95208070617907,5.80327868852459,5.86279949558638,3528.17796610169,0.0,1.0
2007-06-13,5.95,5.95,5.87,5.8999,1600,5.90248003362758,5.90248003362758,5.82311895754519,5.85278015973098,1612.8813559322,0.0,1.0
2007-06-14,6.05,6.05,5.86,5.9,8000,6.00168137873056,6.00168137873056,5.81319882303489,5.85287936107608,8064.40677966102,0.0,1.0
2007-06-15,5.84,6.0,5.84,6.0,11400,5.79335855401429,5.95208070617907,5.79335855401429,5.95208070617907,11491.779661017,0.0,1.0
2007-06-18,5.88,5.95,5.86,5.95,1800,5.83303909205549,5.90248003362758,5.81319882303489,5.90248003362758,1814.49152542373,0.0,1.0
2007-06-19,5.8701,5.95,5.8701,5.9,1400,5.82321815889029,5.90248003362758,5.82321815889029,5.85287936107608,1411.27118644068,0.0,1.0
2007-06-20,5.87,5.87,5.87,5.87,100,5.82311895754519,5.82311895754519,5.82311895754519,5.82311895754519,100.805084745763,0.0,1.0
2007-06-21,5.84,6.05,5.84,5.95,4400,5.79335855401429,6.00168137873056,5.79335855401429,5.90248003362758,4435.42372881356,0.0,1.0
2007-06-22,5.86,5.9999,5.86,5.9,1200,5.81319882303489,5.95198150483396,5.81319882303489,5.85287936107608,1209.66101694915,0.0,1.0
2007-06-25,5.95,6.0,5.93,6.0,3300,5.90248003362758,5.95208070617907,5.88263976460698,5.95208070617907,3326.56779661017,0.0,1.0
2007-06-26,6.05,6.2,6.05,6.2,1400,6.00168137873056,6.15048339638504,6.00168137873056,6.15048339638504,1411.27118644068,0.0,1.0
2007-06-27,6.1,6.1,6.0,6.01,1200,6.05128205128205,6.05128205128205,5.95208070617907,5.96200084068936,1209.66101694915,0.0,1.0
2007-06-28,5.9,6.001,5.82,6.0,12200,5.9,6.001,5.82,6.0,12200,0.0475,1.0
2007-06-29,5.85,5.95,5.75,5.76,9300,5.85,5.95,5.75,5.76,9300,0.0,1.0
2007-07-02,5.9,5.9,5.8,5.85,3200,5.9,5.9,5.8,5.85,3200,0.0,1.0
2007-07-03,6.0,6.0,5.99,5.99,2000,6.0,6.0,5.99,5.99,2000,0.0,1.0
2007-07-05,5.92,5.92,5.9,5.9,700,5.92,5.92,5.9,5.9,700,0.0,1.0
2007-07-06,5.92,5.92,5.92,5.92,0,5.92,5.92,5.92,5.92,0,0.0,1.0
2007-07-09,5.9199,5.92,5.91,5.92,2500,5.9199,5.92,5.91,5.92,2500,0.0,1.0
2007-07-10,5.9,5.91,5.8,5.91,1900,5.9,5.91,5.8,5.91,1900,0.0,1.0
2007-07-11,6.0,6.1,5.95,5.95,6500,6.0,6.1,5.95,5.95,6500,0.0,1.0
2007-07-12,5.94,5.94,5.94,5.94,300,5.94,5.94,5.94,5.94,300,0.0,1.0
2007-07-13,5.98,5.98,5.86,5.89,3700,5.98,5.98,5.86,5.89,3700,0.0,1.0
2007-07-16,5.85,6.04,5.7,6.04,11800,5.85,6.04,5.7,6.04,11800,0.0,1.0
2007-07-17,6.0,6.0,5.74,5.8,5800,6.0,6.0,5.74,5.8,5800,0.0,1.0
2007-07-18,5.8,5.9,5.8,5.9,9600,5.8,5.9,5.8,5.9,9600,0.0,1.0
2007-07-19,6.0,6.0,5.8,5.85,4200,6.0,6.0,5.8,5.85,4200,0.0,1.0
2007-07-20,5.9399,5.98,5.9,5.95,2500,5.9399,5.98,5.9,5.95,2500,0.0,1.0
2007-07-23,5.96,5.9899,5.8,5.9,3100,5.96,5.9899,5.8,5.9,3100,0.0,1.0
2007-07-24,5.9,5.95,5.9,5.95,600,5.9,5.95,5.9,5.95,600,0.0,1.0
2007-07-25,6.0,6.0,5.8,5.9,5900,6.0,6.0,5.8,5.9,5900,0.0,1.0
2007-07-26,5.76,5.9,5.76,5.9,3200,5.76,5.9,5.76,5.9,3200,0.0,1.0
2007-07-27,5.95,5.95,5.85,5.95,3800,5.95,5.95,5.85,5.95,3800,0.0,1.0
2007-07-30,5.75,5.9,5.75,5.9,8800,5.75,5.9,5.75,5.9,8800,0.0,1.0
2007-07-31,5.7,5.7501,5.7,5.7501,4900,5.7,5.7501,5.7,5.7501,4900,0.0,1.0
2007-08-01,5.814,5.97,5.71,5.71,4000,5.814,5.97,5.71,5.71,4000,0.0,1.0
2007-08-02,5.8,5.85,5.7,5.7,2600,5.8,5.85,5.7,5.7,2600,0.0,1.0
2007-08-03,5.94,5.94,5.9,5.9,600,5.94,5.94,5.9,5.9,600,0.0,1.0
2007-08-06,5.7552,5.9,5.7,5.75,4000,5.7552,5.9,5.7,5.75,4000,0.0,1.0
2007-08-07,5.7099,5.82,5.55,5.81,153000,5.7099,5.82,5.55,5.81,153000,0.0,1.0
2007-08-08,5.43,5.65,5.35,5.61,15900,5.43,5.65,5.35,5.61,15900,0.0,1.0
2007-08-09,5.1801,5.5,5.18,5.43,11600,5.1801,5.5,5.18,5.43,11600,0.0,1.0
2007-08-10,5.01,5.27,5.0,5.2,14800,5.01,5.27,5.0,5.2,14800,0.0,1.0
2007-08-13,4.99,5.05,4.9,4.95,3400,4.99,5.05,4.9,4.95,3400,0.0,1.0
2007-08-14,4.7,5.0,4.7,4.98,5900,4.7,5.0,4.7,4.98,5900,0.0,1.0
2007-08-15,4.5,5.006,4.5,4.8501,17800,4.5,5.006,4.5,4.8501,17800,0.0,1.0
2007-08-16,4.15,4.505,4.15,4.48,19700,4.15,4.505,4.15,4.48,19700,0.0,1.0
2007-08-17,4.15,4.18,4.11,4.11,14000,4.15,4.18,4.11,4.11,14000,0.0,1.0
2007-08-20,4.06,4.2,4.05,4.2,4500,4.06,4.2,4.05,4.2,4500,0.0,1.0
2007-08-21,4.35,4.35,4.06,4.1,23200,4.35,4.35,4.06,4.1,23200,0.0,1.0
2007-08-22,4.1,4.3099,4.1,4.12,13200,4.1,4.3099,4.1,4.12,13200,0.0,1.0
2007-08-23,4.12,4.2,4.12,4.15,1400,4.12,4.2,4.12,4.15,1400,0.0,1.0
2007-08-24,4.1,4.1001,4.05,4.1001,2600,4.1,4.1001,4.05,4.1001,2600,0.0,1.0
2007-08-27,4.45,4.45,4.04,4.08,14700,4.45,4.45,4.04,4.08,14700,0.0,1.0
2007-08-28,4.15,4.45,4.05,4.45,11700,4.15,4.45,4.05,4.45,11700,0.0,1.0
2007-08-29,4.2999,4.2999,4.17,4.17,1200,4.2999,4.2999,4.17,4.17,1200,0.0,1.0
2007-08-30,4.2,4.23,4.1,4.23,3700,4.2,4.23,4.1,4.23,3700,0.0,1.0
2007-08-31,4.1808,4.25,4.1,4.17,40600,4.1808,4.25,4.1,4.17,40600,0.0,1.0
2007-09-04,4.1,4.1999,4.03,4.03,15200,4.1,4.1999,4.03,4.03,15200,0.0,1.0
2007-09-05,4.18,4.2,4.09,4.1,3400,4.18,4.2,4.09,4.1,3400,0.0,1.0
2007-09-06,4.25,4.4,4.25,4.25,2100,4.25,4.4,4.25,4.25,2100,0.0,1.0
2007-09-07,4.25,4.45,4.25,4.43,2600,4.25,4.45,4.25,4.43,2600,0.0,1.0
2007-09-10,4.39,4.4,4.25,4.3,2600,4.39,4.4,4.25,4.3,2600,0.0,1.0
2007-09-11,4.3,4.45,4.3,4.45,600,4.3,4.45,4.3,4.45,600,0.0,1.0
2007-09-12,4.31,4.39,4.25,4.25,3600,4.31,4.39,4.25,4.25,3600,0.0,1.0
2007-09-13,4.38,4.38,4.29,4.35,2700,4.38,4.38,4.29,4.35,2700,0.0,1.0
2007-09-14,4.35,4.38,4.35,4.38,800,4.35,4.38,4.35,4.38,800,0.0,1.0
2007-09-17,4.3501,4.55,4.35,4.55,5700,4.3501,4.55,4.35,4.55,5700,0.0,1.0
2007-09-18,4.3,4.33,4.3,4.3,1400,4.3,4.33,4.3,4.3,1400,0.0,1.0
2007-09-19,4.3,4.3,4.2,4.3,4600,4.3,4.3,4.2,4.3,4600,0.0,1.0
2007-09-20,4.3,4.3,4.17,4.17,3800,4.3,4.3,4.17,4.17,3800,0.0,1.0
2007-09-21,3.94,4.3,3.5,4.26,53800,3.94,4.3,3.5,4.26,53800,0.0,1.0
2007-09-24,3.65,3.8611,3.5,3.75,16300,3.65,3.8611,3.5,3.75,16300,0.0,1.0
2007-09-25,3.78,3.85,3.62,3.62,8800,3.78,3.85,3.62,3.62,8800,0.0,1.0
2007-09-26,4.05,4.05,3.72,3.72,6800,4.05,4.05,3.72,3.72,6800,0.0,1.0
2007-09-27,4.08,4.08,4.05,4.05,2800,4.08,4.08,4.05,4.05,2800,0.0,1.0
2007-09-28,4.0425,4.08,3.88,4.07,13700,4.0425,4.08,3.88,4.07,13700,0.0,1.0
2007-10-01,3.95,4.0799,3.95,4.05,3100,3.95,4.0799,3.95,4.05,3100,0.0,1.0
2007-10-02,3.98,3.98,3.95,3.95,3900,3.98,3.98,3.95,3.95,3900,0.0,1.0
2007-10-03,4.0,4.0,3.9,4.0,11200,4.0,4.0,3.9,4.0,11200,0.0,1.0
2007-10-04,3.975,3.99,3.9501,3.99,2700,3.975,3.99,3.9501,3.99,2700,0.0,1.0
2007-10-05,3.85,4.0,3.85,3.9,7000,3.85,4.0,3.85,3.9,7000,0.0,1.0
2007-10-08,3.86,3.93,3.83,3.84,13300,3.86,3.93,3.83,3.84,13300,0.0,1.0
2007-10-09,3.83,3.8601,3.83,3.86,10100,3.83,3.8601,3.83,3.86,10100,0.0,1.0
2007-10-10,3.84,3.85,3.76,3.8,8600,3.84,3.85,3.76,3.8,8600,0.0,1.0
2007-10-11,3.72,3.85,3.72,3.85,8900,3.72,3.85,3.72,3.85,8900,0.0,1.0
2007-10-12,3.61,3.8,3.55,3.72,15400,3.61,3.8,3.55,3.72,15400,0.0,1.0
2007-10-15,3.6,3.72,3.6,3.61,11400,3.6,3.72,3.6,3.61,11400,0.0,1.0
2007-10-16,3.6071,3.62,3.5,3.6,13600,3.6071,3.62,3.5,3.6,13600,0.0,1.0
2007-10-17,3.58,3.6,3.5,3.6,15100,3.58,3.6,3.5,3.6,15100,0.0,1.0
2007-10-18,3.52,3.52,3.5,3.52,5300,3.52,3.52,3.5,3.52,5300,0.0,1.0
2007-10-19,3.534,3.534,3.52,3.52,24800,3.534,3.534,3.52,3.52,24800,0.0,1.0
2007-10-22,3.52,3.6,3.52,3.58,4500,3.52,3.6,3.52,3.58,4500,0.0,1.0
2007-10-23,3.5207,3.5207,3.52,3.52,2100,3.5207,3.5207,3.52,3.52,2100,0.0,1.0
2007-10-24,3.52,3.56,3.52,3.56,4000,3.52,3.56,3.52,3.56,4000,0.0,1.0
2007-10-25,3.5299,3.5299,3.5299,3.5299,1000,3.5299,3.5299,3.5299,3.5299,1000,0.0,1.0
2007-10-26,3.53,3.5301,3.53,3.5301,2400,3.53,3.5301,3.53,3.5301,2400,0.0,1.0
2007-10-29,3.52,3.6,3.52,3.6,9500,3.52,3.6,3.52,3.6,9500,0.0,1.0
2007-10-30,3.58,3.58,3.52,3.54,19400,3.58,3.58,3.52,3.54,19400,0.0,1.0
2007-10-31,3.545,3.59,3.545,3.57,2600,3.545,3.59,3.545,3.57,2600,0.0,1.0
2007-11-01,3.585,3.59,3.55,3.58,3700,3.585,3.59,3.55,3.58,3700,0.0,1.0
2007-11-02,3.4501,3.59,3.4,3.59,20400,3.4501,3.59,3.4,3.59,20400,0.0,1.0
2007-11-05,3.41,3.5,3.3,3.47,4100,3.41,3.5,3.3,3.47,4100,0.0,1.0
2007-11-06,3.31,3.6,3.31,3.6,13000,3.31,3.6,3.31,3.6,13000,0.0,1.0
2007-11-07,3.25,3.37,3.25,3.37,8300,3.25,3.37,3.25,3.37,8300,0.0,1.0
2007-11-08,3.21,3.45,3.16,3.3,5800,3.21,3.45,3.16,3.3,5800,0.0,1.0
2007-11-09,3.25,3.26,3.12,3.15,13400,3.25,3.26,3.12,3.15,13400,0.0,1.0
2007-11-12,3.15,3.25,3.13,3.2,22300,3.15,3.25,3.13,3.2,22300,0.0,1.0
2007-11-13,3.15,3.43,3.12,3.43,5500,3.15,3.43,3.12,3.43,5500,0.0,1.0
2007-11-14,3.13,3.18,3.0001,3.05,18000,3.13,3.18,3.0001,3.05,18000,0.0,1.0
2007-11-15,3.12,3.1818,3.12,3.12,11900,3.12,3.1818,3.12,3.12,11900,0.0,1.0
2007-11-16,3.15,3.16,3.0101,3.09,6600,3.15,3.16,3.0101,3.09,6600,0.0,1.0
2007-11-19,3.06,3.21,3.02,3.13,12600,3.06,3.21,3.02,3.13,12600,0.0,1.0
2007-11-20,3.0,3.17,3.0,3.07,13800,3.0,3.17,3.0,3.07,13800,0.0,1.0
2007-11-21,2.9,3.15,2.85,3.13,18800,2.9,3.15,2.85,3.13,18800,0.0,1.0
2007-11-23,3.0,3.0,2.91,2.92,5500,3.0,3.0,2.91,2.92,5500,0.0,1.0
2007-11-26,3.0,3.25,2.92,3.0,17500,3.0,3.25,2.92,3.0,17500,0.0,1.0
2007-11-27,3.06,3.0701,3.0,3.0,10000,3.06,3.0701,3.0,3.0,10000,0.0,1.0
2007-11-28,3.0,3.12,3.0,3.08,9200,3.0,3.12,3.0,3.08,9200,0.0,1.0
2007-11-29,3.35,3.35,3.0,3.34,10300,3.35,3.35,3.0,3.34,10300,0.0,1.0
2007-11-30,3.03,3.1999,3.0,3.13,4900,3.03,3.1999,3.0,3.13,4900,0.0,1.0
2007-12-03,2.89,3.01,2.76,2.76,9200,2.89,3.01,2.76,2.76,9200,0.0,1.0
2007-12-04,2.91,3.2,2.81,2.81,16400,2.91,3.2,2.81,2.81,16400,0.0,1.0
2007-12-05,2.82,2.94,2.8,2.93,14500,2.82,2.94,2.8,2.93,14500,0.0,1.0
2007-12-06,2.76,2.84,2.76,2.81,10700,2.76,2.84,2.76,2.81,10700,0.0,1.0
2007-12-07,2.75,2.83,2.6,2.71,39700,2.75,2.83,2.6,2.71,39700,0.0,1.0
2007-12-10,2.66,2.8,2.65,2.67,5900,2.66,2.8,2.65,2.67,5900,0.0,1.0
2007-12-11,2.61,2.78,2.61,2.67,10100,2.61,2.78,2.61,2.67,10100,0.0,1.0
2007-12-12,2.58,2.7,2.58,2.65,6300,2.58,2.7,2.58,2.65,6300,0.0,1.0
2007-12-13,2.48,2.68,2.39,2.5,12600,2.48,2.68,2.39,2.5,12600,0.0,1.0
2007-12-14,2.4,2.5,2.0,2.34,20600,2.4,2.5,2.0,2.34,20600,0.0,1.0
2007-12-17,2.1,2.4,1.8,2.4,20100,2.1,2.4,1.8,2.4,20100,0.0,1.0
2007-12-18,2.0601,2.21,2.06,2.14,13000,2.0601,2.21,2.06,2.14,13000,0.0,1.0
2007-12-19,1.99,2.07,1.99,2.02,36100,1.99,2.07,1.99,2.02,36100,0.0,1.0
2007-12-20,1.85,2.0,1.83,1.83,43800,1.85,2.0,1.83,1.83,43800,0.0,1.0
2007-12-21,1.9,2.08,1.85,2.0,25400,1.9,2.08,1.85,2.0,25400,0.0,1.0
2007-12-24,2.04,2.04,1.9,1.99,22300,2.04,2.04,1.9,1.99,22300,0.0,1.0
2007-12-26,2.22,2.3499,2.04,2.04,26900,2.22,2.3499,2.04,2.04,26900,0.0,1.0
2007-12-27,2.16,2.28,2.15,2.17,40100,2.16,2.28,2.15,2.17,40100,0.0,1.0
2007-12-28,2.07,2.2216,2.06,2.13,25300,2.07,2.2216,2.06,2.13,25300,0.0,1.0
2007-12-31,2.06,2.1299,1.89,1.89,19000,2.06,2.1299,1.89,1.89,19000,0.0,1.0
2008-01-02,2.13,2.13,2.06,2.08,3300,2.13,2.13,2.06,2.08,3300,0.0,1.0
2008-01-03,2.28,2.28,2.04,2.18,13300,2.28,2.28,2.04,2.18,13300,0.0,1.0
2008-01-04,2.08,2.25,2.07,2.2,13500,2.08,2.25,2.07,2.2,13500,0.0,1.0
2008-01-07,2.01,2.084,2.01,2.06,5400,2.01,2.084,2.01,2.06,5400,0.0,1.0
2008-01-08,2.01,2.1099,2.01,2.04,14700,2.01,2.1099,2.01,2.04,14700,0.0,1.0
2008-01-09,2.05,2.05,1.9,2.0,25300,2.05,2.05,1.9,2.0,25300,0.0,1.0
2008-01-10,2.08,2.18,1.91,1.91,7100,2.08,2.18,1.91,1.91,7100,0.0,1.0
2008-01-11,2.07,2.25,2.05,2.05,3500,2.07,2.25,2.05,2.05,3500,0.0,1.0
2008-01-14,2.05,2.1,2.05,2.07,14700,2.05,2.1,2.05,2.07,14700,0.0,1.0
2008-01-15,1.96,2.15,1.96,2.05,11800,1.96,2.15,1.96,2.05,11800,0.0,1.0
2008-01-16,1.81,2.01,1.81,2.01,2800,1.81,2.01,1.81,2.01,2800,0.0,1.0
2008-01-17,1.9,1.9,1.8,1.8,700,1.9,1.9,1.8,1.8,700,0.0,1.0
2008-01-18,1.86,2.02,1.84,1.84,9500,1.86,2.02,1.84,1.84,9500,0.0,1.0
2008-01-22,1.8,1.97,1.8,1.8,21800,1.8,1.97,1.8,1.8,21800,0.0,1.0
2008-01-23,1.81,1.88,1.8,1.88,23200,1.81,1.88,1.8,1.88,23200,0.0,1.0
2008-01-24,1.75,1.8,1.73,1.8,18100,1.75,1.8,1.73,1.8,18100,0.0,1.0
2008-01-25,1.73,1.83,1.72,1.81,10900,1.73,1.83,1.72,1.81,10900,0.0,1.0
2008-01-28,1.71,1.7899,1.71,1.71,15900,1.71,1.7899,1.71,1.71,15900,0.0,1.0
2008-01-29,1.85,1.9,1.71,1.75,30800,1.85,1.9,1.71,1.75,30800,0.0,1.0
2008-01-30,1.98,2.19,1.98,1.99,26300,1.98,2.19,1.98,1.99,26300,0.0,1.0
2008-01-31,1.9,1.98,1.9,1.98,1900,1.9,1.98,1.9,1.98,1900,0.0,1.0
2008-02-01,1.85,2.01,1.85,1.94,3100,1.85,2.01,1.85,1.94,3100,0.0,1.0
2008-02-04,1.95,2.1,1.76,1.76,13500,1.95,2.1,1.76,1.76,13500,0.0,1.0
2008-02-05,1.96,2.17,1.96,2.17,2700,1.96,2.17,1.96,2.17,2700,0.0,1.0
2008-02-06,2.23,2.23,1.95,2.1,5700,2.23,2.23,1.95,2.1,5700,0.0,1.0
2008-02-07,2.35,2.65,2.23,2.23,6900,2.35,2.65,2.23,2.23,6900,0.0,1.0
2008-02-08,2.51,2.75,2.5,2.5,32100,2.51,2.75,2.5,2.5,32100,0.0,1.0
2008-02-11,2.798,2.8,2.35,2.73,15400,2.798,2.8,2.35,2.73,15400,0.0,1.0
2008-02-12,2.71,2.9,2.7,2.85,6800,2.71,2.9,2.7,2.85,6800,0.0,1.0
2008-02-13,2.8,2.8,2.66,2.69,2800,2.8,2.8,2.66,2.69,2800,0.0,1.0
2008-02-14,2.8,2.8,2.8,2.8,0,2.8,2.8,2.8,2.8,0,0.0,1.0
2008-02-15,2.7,2.77,2.6,2.69,2500,2.7,2.77,2.6,2.69,2500,0.0,1.0
2008-02-19,2.56,2.93,2.53,2.93,9300,2.56,2.93,2.53,2.93,9300,0.0,1.0
2008-02-20,2.6,2.72,2.6,2.67,1600,2.6,2.72,2.6,2.67,1600,0.0,1.0
2008-02-21,2.72,2.75,2.63,2.68,3300,2.72,2.75,2.63,2.68,3300,0.0,1.0
2008-02-22,2.55,2.75,2.55,2.69,4200,2.55,2.75,2.55,2.69,4200,0.0,1.0
2008-02-25,2.5,2.5501,2.5,2.55,4000,2.5,2.5501,2.5,2.55,4000,0.0,1.0
2008-02-26,2.46,2.56,2.46,2.52,3800,2.46,2.56,2.46,2.52,3800,0.0,1.0
2008-02-27,2.6499,2.6499,2.45,2.48,2700,2.6499,2.6499,2.45,2.48,2700,0.0,1.0
2008-02-28,2.55,2.6,2.55,2.59,1900,2.55,2.6,2.55,2.59,1900,0.0,1.0
2008-02-29,2.6,2.6,2.58,2.5999,800,2.6,2.6,2.58,2.5999,800,0.0,1.0
2008-03-03,2.5,2.6799,2.5,2.65,5700,2.5,2.6799,2.5,2.65,5700,0.0,1.0
2008-03-04,2.45,2.74,2.45,2.52,3900,2.45,2.74,2.45,2.52,3900,0.0,1.0
2008-03-05,2.55,2.55,2.4501,2.4501,1200,2.55,2.55,2.4501,2.4501,1200,0.0,1.0
2008-03-06,2.69,2.69,2.62,2.65,6800,2.69,2.69,2.62,2.65,6800,0.0,1.0
2008-03-07,2.69,2.69,2.5001,2.6,2200,2.69,2.69,2.5001,2.6,2200,0.0,1.0
2008-03-10,2.5,2.6,2.25,2.6,3600,2.5,2.6,2.25,2.6,3600,0.0,1.0
2008-03-11,2.5399,2.5399,2.45,2.51,1800,2.5399,2.5399,2.45,2.51,1800,0.0,1.0
2008-03-12,2.4,2.5,2.3501,2.41,3600,2.4,2.5,2.3501,2.41,3600,0.0,1.0
2008-03-13,2.45,2.45,2.26,2.26,700,2.45,2.45,2.26,2.26,700,0.0,1.0
2008-03-14,2.3499,2.37,2.2501,2.37,800,2.3499,2.37,2.2501,2.37,800,0.0,1.0
2008-03-17,2.25,2.43,2.13,2.32,11000,2.25,2.43,2.13,2.32,11000,0.0,1.0
2008-03-18,2.2,2.35,2.07,2.24,13200,2.2,2.35,2.07,2.24,13200,0.0,1.0
2008-03-19,2.16,2.16,2.16,2.16,900,2.16,2.16,2.16,2.16,900,0.0,1.0
2008-03-20,2.25,2.25,2.1825,2.21,1600,2.25,2.25,2.1825,2.21,1600,0.0,1.0
2008-03-24,2.35,2.69,2.22,2.44,11700,2.35,2.69,2.22,2.44,11700,0.0,1.0
2008-03-25,2.45,2.45,2.45,2.45,3700,2.45,2.45,2.45,2.45,3700,0.0,1.0
2008-03-26,2.5,2.5,2.37,2.4,1000,2.5,2.5,2.37,2.4,1000,0.0,1.0
2008-03-27,2.37,2.45,2.37,2.45,4500,2.37,2.45,2.37,2.45,4500,0.0,1.0
2008-03-28,2.3,2.6,2.16,2.37,9100,2.3,2.6,2.16,2.37,9100,0.0,1.0
2008-03-31,2.4,2.51,2.4,2.51,2100,2.4,2.51,2.4,2.51,2100,0.0,1.0
2008-04-01,2.45,2.5,2.3,2.5,6800,2.45,2.5,2.3,2.5,6800,0.0,1.0
2008-04-02,2.55,2.55,2.55,2.55,100,2.55,2.55,2.55,2.55,100,0.0,1.0
2008-04-03,2.5,2.5,2.5,2.5,1000,2.5,2.5,2.5,2.5,1000,0.0,1.0
2008-04-04,2.55,2.6,2.45,2.6,4400,2.55,2.6,2.45,2.6,4400,0.0,1.0
2008-04-07,2.45,2.45,2.3,2.45,5000,2.45,2.45,2.3,2.45,5000,0.0,1.0
2008-04-08,2.45,2.45,2.45,2.45,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2008-04-09,2.55,2.55,2.45,2.45,11300,2.55,2.55,2.45,2.45,11300,0.0,1.0
2008-04-10,2.55,2.55,2.55,2.55,0,2.55,2.55,2.55,2.55,0,0.0,1.0
2008-04-11,2.4501,2.4501,2.4501,2.4501,100,2.4501,2.4501,2.4501,2.4501,100,0.0,1.0
2008-04-14,2.35,2.45,2.35,2.4,2600,2.35,2.45,2.35,2.4,2600,0.0,1.0
2008-04-15,2.3,2.33,2.3,2.33,5100,2.3,2.33,2.3,2.33,5100,0.0,1.0
2008-04-16,2.38,2.38,2.38,2.38,100,2.38,2.38,2.38,2.38,100,0.0,1.0
2008-04-17,2.32,2.32,2.32,2.32,200,2.32,2.32,2.32,2.32,200,0.0,1.0
2008-04-18,2.35,2.4,2.25,2.32,6500,2.35,2.4,2.25,2.32,6500,0.0,1.0
2008-04-21,2.44,2.45,2.44,2.45,200,2.44,2.45,2.44,2.45,200,0.0,1.0
2008-04-22,2.49,2.49,2.4,2.4,1500,2.49,2.49,2.4,2.4,1500,0.0,1.0
2008-04-23,2.35,2.48,2.35,2.35,3300,2.35,2.48,2.35,2.35,3300,0.0,1.0
2008-04-24,2.35,2.45,2.35,2.45,2700,2.35,2.45,2.35,2.45,2700,0.0,1.0
2008-04-25,2.4,2.45,2.4,2.45,1200,2.4,2.45,2.4,2.45,1200,0.0,1.0
2008-04-28,2.43,2.45,2.35,2.35,2000,2.43,2.45,2.35,2.35,2000,0.0,1.0
2008-04-29,2.3,2.42,2.3,2.42,1400,2.3,2.42,2.3,2.42,1400,0.0,1.0
2008-04-30,2.6,2.6,2.3,2.35,13800,2.6,2.6,2.3,2.35,13800,0.0,1.0
2008-05-01,2.58,2.75,2.58,2.7,26100,2.58,2.75,2.58,2.7,26100,0.0,1.0
2008-05-02,2.75,2.8,2.68,2.68,9200,2.75,2.8,2.68,2.68,9200,0.0,1.0
2008-05-05,2.704,2.82,2.6,2.71,4500,2.704,2.82,2.6,2.71,4500,0.0,1.0
2008-05-06,2.4,2.65,2.38,2.65,3800,2.4,2.65,2.38,2.65,3800,0.0,1.0
2008-05-07,2.45,2.5,2.4,2.5,1600,2.45,2.5,2.4,2.5,1600,0.0,1.0
2008-05-08,2.5,2.524,2.45,2.45,2500,2.5,2.524,2.45,2.45,2500,0.0,1.0
2008-05-09,2.53,2.53,2.49,2.5,5600,2.53,2.53,2.49,2.5,5600,0.0,1.0
2008-05-12,2.87,2.94,2.59,2.75,57900,2.87,2.94,2.59,2.75,57900,0.0,1.0
2008-05-13,2.7,2.99,2.6,2.99,17200,2.7,2.99,2.6,2.99,17200,0.0,1.0
2008-05-14,2.6,2.7,2.6,2.64,2100,2.6,2.7,2.6,2.64,2100,0.0,1.0
2008-05-15,2.49,2.55,2.39,2.55,17100,2.49,2.55,2.39,2.55,17100,0.0,1.0
2008-05-16,2.45,2.634,2.45,2.45,18200,2.45,2.634,2.45,2.45,18200,0.0,1.0
2008-05-19,2.29,2.5,2.29,2.5,10300,2.29,2.5,2.29,2.5,10300,0.0,1.0
2008-05-20,2.33,2.4,2.31,2.31,9600,2.33,2.4,2.31,2.31,9600,0.0,1.0
2008-05-21,2.4,2.45,2.3564,2.45,3900,2.4,2.45,2.3564,2.45,3900,0.0,1.0
2008-05-22,2.45,2.55,2.44,2.44,8300,2.45,2.55,2.44,2.44,8300,0.0,1.0
2008-05-23,2.4,2.53,2.4,2.41,1400,2.4,2.53,2.4,2.41,1400,0.0,1.0
2008-05-27,2.5,2.5,2.3,2.45,3700,2.5,2.5,2.3,2.45,3700,0.0,1.0
2008-05-28,2.46,2.59,2.46,2.54,3000,2.46,2.59,2.46,2.54,3000,0.0,1.0
2008-05-29,2.5,2.53,2.5,2.5,1000,2.5,2.53,2.5,2.5,1000,0.0,1.0
2008-05-30,2.5,2.53,2.5,2.53,6800,2.5,2.53,2.5,2.53,6800,0.0,1.0
2008-06-02,2.45,2.46,2.45,2.4501,3100,2.45,2.46,2.45,2.4501,3100,0.0,1.0
2008-06-03,2.44,2.45,2.44,2.45,2000,2.44,2.45,2.44,2.45,2000,0.0,1.0
2008-06-04,2.45,2.458,2.4,2.45,11900,2.45,2.458,2.4,2.45,11900,0.0,1.0
2008-06-05,2.55,2.63,2.43,2.63,3200,2.55,2.63,2.43,2.63,3200,0.0,1.0
2008-06-06,2.4,2.4,2.4,2.4,500,2.4,2.4,2.4,2.4,500,0.0,1.0
2008-06-09,2.45,2.6,2.45,2.5,3300,2.45,2.6,2.45,2.5,3300,0.0,1.0
2008-06-10,2.4,2.4,2.4,2.4,700,2.4,2.4,2.4,2.4,700,0.0,1.0
2008-06-11,2.39,2.4,2.39,2.4,3000,2.39,2.4,2.39,2.4,3000,0.0,1.0
2008-06-12,2.39,2.43,2.39,2.39,6700,2.39,2.43,2.39,2.39,6700,0.0,1.0
2008-06-13,2.35,2.45,2.35,2.45,3700,2.35,2.45,2.35,2.45,3700,0.0,1.0
2008-06-16,2.3,2.305,2.3,2.3,2100,2.3,2.305,2.3,2.3,2100,0.0,1.0
2008-06-17,2.4,2.4,2.3,2.3,1900,2.4,2.4,2.3,2.3,1900,0.0,1.0
2008-06-18,2.35,2.35,2.35,2.35,100,2.35,2.35,2.35,2.35,100,0.0,1.0
2008-06-19,2.4,2.41,2.16,2.16,8300,2.4,2.41,2.16,2.16,8300,0.0,1.0
2008-06-20,2.3,2.36,2.3,2.36,3700,2.3,2.36,2.3,2.36,3700,0.0,1.0
2008-06-23,2.35,2.45,2.17,2.17,1200,2.35,2.45,2.17,2.17,1200,0.0,1.0
2008-06-24,2.11,2.3,2.11,2.26,5100,2.11,2.3,2.11,2.26,5100,0.0,1.0
2008-06-25,2.05,2.2,1.95,1.95,23400,2.05,2.2,1.95,1.95,23400,0.0,1.0
2008-06-26,2.11,2.2,2.11,2.2,6200,2.11,2.2,2.11,2.2,6200,0.0,1.0
2008-06-27,2.08,2.1,2.08,2.08,3700,2.08,2.1,2.08,2.08,3700,0.0,1.0
2008-06-30,2.104,2.104,2.08,2.0801,1200,2.104,2.104,2.08,2.0801,1200,0.0,1.0
2008-07-01,1.95,2.01,1.92,2.01,6900,1.95,2.01,1.92,2.01,6900,0.0,1.0
2008-07-02,1.88,1.95,1.8,1.88,13400,1.88,1.95,1.8,1.88,13400,0.0,1.0
2008-07-03,2.04,2.05,1.93,2.0,3800,2.04,2.05,1.93,2.0,3800,0.0,1.0
2008-07-07,1.95,1.95,1.95,1.95,1500,1.95,1.95,1.95,1.95,1500,0.0,1.0
2008-07-08,1.85,1.95,1.8,1.9001,26000,1.85,1.95,1.8,1.9001,26000,0.0,1.0
2008-07-09,2.0,2.0,1.8,1.8,5800,2.0,2.0,1.8,1.8,5800,0.0,1.0
2008-07-10,2.01,2.05,2.01,2.01,6800,2.01,2.05,2.01,2.01,6800,0.0,1.0
2008-07-11,1.9,2.0,1.85,1.85,6400,1.9,2.0,1.85,1.85,6400,0.0,1.0
2008-07-14,1.92,1.97,1.92,1.96,9100,1.92,1.97,1.92,1.96,9100,0.0,1.0
2008-07-15,2.0,2.0,1.86,1.9,5300,2.0,2.0,1.86,1.9,5300,0.0,1.0
2008-07-16,1.925,2.0,1.9,1.91,4100,1.925,2.0,1.9,1.91,4100,0.0,1.0
2008-07-17,2.05,2.05,1.97,2.05,3300,2.05,2.05,1.97,2.05,3300,0.0,1.0
2008-07-18,2.1,2.1,1.9701,1.9701,12300,2.1,2.1,1.9701,1.9701,12300,0.0,1.0
2008-07-21,2.15,2.15,2.15,2.15,200,2.15,2.15,2.15,2.15,200,0.0,1.0
2008-07-22,2.1,2.27,2.0599,2.06,28300,2.1,2.27,2.0599,2.06,28300,0.0,1.0
2008-07-23,2.25,2.3499,2.25,2.25,16000,2.25,2.3499,2.25,2.25,16000,0.0,1.0
2008-07-24,2.15,2.2001,2.15,2.2001,12300,2.15,2.2001,2.15,2.2001,12300,0.0,1.0
2008-07-25,2.3,2.3,2.25,2.25,6100,2.3,2.3,2.25,2.25,6100,0.0,1.0
2008-07-28,2.3,2.3,2.15,2.3,5000,2.3,2.3,2.15,2.3,5000,0.0,1.0
2008-07-29,2.3999,2.4,2.2799,2.28,3300,2.3999,2.4,2.2799,2.28,3300,0.0,1.0
2008-07-30,2.4,2.5,2.4,2.4,20500,2.4,2.5,2.4,2.4,20500,0.0,1.0
2008-07-31,2.39,2.5,2.3,2.3,4900,2.39,2.5,2.3,2.3,4900,0.0,1.0
2008-08-01,2.4,2.4,2.39,2.39,1500,2.4,2.4,2.39,2.39,1500,0.0,1.0
2008-08-04,2.26,2.4,2.1801,2.1801,3600,2.26,2.4,2.1801,2.1801,3600,0.0,1.0
2008-08-05,2.25,2.29,2.25,2.28,10200,2.25,2.29,2.25,2.28,10200,0.0,1.0
2008-08-06,2.21,2.2501,2.21,2.25,2700,2.21,2.2501,2.21,2.25,2700,0.0,1.0
2008-08-07,2.29,2.29,2.15,2.21,3400,2.29,2.29,2.15,2.21,3400,0.0,1.0
2008-08-08,2.21,2.2999,2.15,2.15,9900,2.21,2.2999,2.15,2.15,9900,0.0,1.0
2008-08-11,2.2832,2.29,2.28,2.28,3000,2.2832,2.29,2.28,2.28,3000,0.0,1.0
2008-08-12,2.14,2.24,2.14,2.24,2500,2.14,2.24,2.14,2.24,2500,0.0,1.0
2008-08-13,2.23,2.23,2.23,2.23,200,2.23,2.23,2.23,2.23,200,0.0,1.0
2008-08-14,2.23,2.23,2.23,2.23,0,2.23,2.23,2.23,2.23,0,0.0,1.0
2008-08-15,2.2,2.2,2.15,2.16,2800,2.2,2.2,2.15,2.16,2800,0.0,1.0
2008-08-18,2.17,2.27,2.15,2.2,5900,2.17,2.27,2.15,2.2,5900,0.0,1.0
2008-08-19,2.15,2.25,2.15,2.25,500,2.15,2.25,2.15,2.25,500,0.0,1.0
2008-08-20,2.21,2.3,2.16,2.21,1700,2.21,2.3,2.16,2.21,1700,0.0,1.0
2008-08-21,2.45,2.45,2.21,2.39,9400,2.45,2.45,2.21,2.39,9400,0.0,1.0
2008-08-22,2.4999,2.5,2.4499,2.5,5100,2.4999,2.5,2.4499,2.5,5100,0.0,1.0
2008-08-25,2.59,2.79,2.4,2.5499,14000,2.59,2.79,2.4,2.5499,14000,0.0,1.0
2008-08-26,2.6999,2.78,2.6,2.78,7900,2.6999,2.78,2.6,2.78,7900,0.0,1.0
2008-08-27,2.79,2.79,2.7,2.78,13700,2.79,2.79,2.7,2.78,13700,0.0,1.0
2008-08-28,2.8,2.99,2.7899,2.99,6500,2.8,2.99,2.7899,2.99,6500,0.0,1.0
2008-08-29,2.7999,2.8,2.6423,2.6423,1100,2.7999,2.8,2.6423,2.6423,1100,0.0,1.0
2008-09-02,2.75,2.88,2.75,2.8,4200,2.75,2.88,2.75,2.8,4200,0.0,1.0
2008-09-03,2.6,2.634,2.51,2.51,2100,2.6,2.634,2.51,2.51,2100,0.0,1.0
2008-09-04,2.55,2.55,2.51,2.51,1000,2.55,2.55,2.51,2.51,1000,0.0,1.0
2008-09-05,2.55,2.55,2.5,2.55,2200,2.55,2.55,2.5,2.55,2200,0.0,1.0
2008-09-08,2.45,2.56,2.31,2.56,3700,2.45,2.56,2.31,2.56,3700,0.0,1.0
2008-09-09,2.4,2.45,2.4,2.45,1100,2.4,2.45,2.4,2.45,1100,0.0,1.0
2008-09-10,2.36,2.37,2.13,2.37,13100,2.36,2.37,2.13,2.37,13100,0.0,1.0
2008-09-11,2.15,2.26,2.15,2.26,9800,2.15,2.26,2.15,2.26,9800,0.0,1.0
2008-09-12,2.25,2.27,2.2,2.27,500,2.25,2.27,2.2,2.27,500,0.0,1.0
2008-09-15,2.05,2.42,2.05,2.42,7500,2.05,2.42,2.05,2.42,7500,0.0,1.0
2008-09-16,2.2,2.2,1.91,1.91,1500,2.2,2.2,1.91,1.91,1500,0.0,1.0
2008-09-17,2.1,2.2,2.01,2.2,9800,2.1,2.2,2.01,2.2,9800,0.0,1.0
2008-09-18,2.11,2.19,2.1,2.19,6000,2.11,2.19,2.1,2.19,6000,0.0,1.0
2008-09-19,2.1,2.18,2.1,2.11,6300,2.1,2.18,2.1,2.11,6300,0.0,1.0
2008-09-22,2.05,2.1001,2.0,2.1,14700,2.05,2.1001,2.0,2.1,14700,0.0,1.0
2008-09-23,1.991,2.05,1.9,2.05,20500,1.991,2.05,1.9,2.05,20500,0.0,1.0
2008-09-24,1.91,2.0,1.91,1.99,4800,1.91,2.0,1.91,1.99,4800,0.0,1.0
2008-09-25,2.12,2.3,2.0,2.06,32100,2.12,2.3,2.0,2.06,32100,0.0,1.0
2008-09-26,2.2199,2.36,2.1,2.25,23800,2.2199,2.36,2.1,2.25,23800,0.0,1.0
2008-09-29,1.85,2.13,1.85,2.13,18900,1.85,2.13,1.85,2.13,18900,0.0,1.0
2008-09-30,1.999,2.04,1.86,2.04,16500,1.999,2.04,1.86,2.04,16500,0.0,1.0
2008-10-01,2.0,2.09,1.98,2.09,4400,2.0,2.09,1.98,2.09,4400,0.0,1.0
2008-10-02,1.9,2.04,1.9,2.0,5900,1.9,2.04,1.9,2.0,5900,0.0,1.0
2008-10-03,1.86,1.96,1.86,1.9,9900,1.86,1.96,1.86,1.9,9900,0.0,1.0
2008-10-06,1.75,1.85,1.7,1.8,20500,1.75,1.85,1.7,1.8,20500,0.0,1.0
2008-10-07,1.7352,1.8001,1.73,1.75,22400,1.7352,1.8001,1.73,1.75,22400,0.0,1.0
2008-10-08,1.633,1.71,1.61,1.61,5300,1.633,1.71,1.61,1.61,5300,0.0,1.0
2008-10-09,1.6699,1.6699,1.01,1.48,5100,1.6699,1.6699,1.01,1.48,5100,0.0,1.0
2008-10-10,1.42,1.7,1.25,1.5,37800,1.42,1.7,1.25,1.5,37800,0.0,1.0
2008-10-13,1.35,1.59,1.31,1.59,14000,1.35,1.59,1.31,1.59,14000,0.0,1.0
2008-10-14,1.3,1.384,1.25,1.328,7600,1.3,1.384,1.25,1.328,7600,0.0,1.0
2008-10-15,1.19,1.3001,1.17,1.3,9500,1.19,1.3001,1.17,1.3,9500,0.0,1.0
2008-10-16,1.1,1.25,1.1,1.2,10300,1.1,1.25,1.1,1.2,10300,0.0,1.0
2008-10-17,1.1001,1.2,1.09,1.09,8800,1.1001,1.2,1.09,1.09,8800,0.0,1.0
2008-10-20,1.2001,1.3,1.083,1.1,23800,1.2001,1.3,1.083,1.1,23800,0.0,1.0
2008-10-21,1.36,1.44,1.25,1.25,17700,1.36,1.44,1.25,1.25,17700,0.0,1.0
2008-10-22,1.4372,1.4399,1.33,1.36,6000,1.4372,1.4399,1.33,1.36,6000,0.0,1.0
2008-10-23,1.2099,1.3,1.15,1.3,9500,1.2099,1.3,1.15,1.3,9500,0.0,1.0
2008-10-24,1.1,1.15,1.01,1.15,23600,1.1,1.15,1.01,1.15,23600,0.0,1.0
2008-10-27,1.14,1.15,1.0299,1.04,16600,1.14,1.15,1.0299,1.04,16600,0.0,1.0
2008-10-28,1.05,1.14,1.01,1.11,11900,1.05,1.14,1.01,1.11,11900,0.0,1.0
2008-10-29,1.11,1.2,1.0201,1.1,9100,1.11,1.2,1.0201,1.1,9100,0.0,1.0
2008-10-30,1.18,1.2,1.01,1.01,5500,1.18,1.2,1.01,1.01,5500,0.0,1.0
2008-10-31,1.18,1.19,1.18,1.19,1100,1.18,1.19,1.18,1.19,1100,0.0,1.0
2008-11-03,1.2501,1.2501,1.1501,1.2,14100,1.2501,1.2501,1.1501,1.2,14100,0.0,1.0
2008-11-04,1.35,1.5,1.35,1.39,5000,1.35,1.5,1.35,1.39,5000,0.0,1.0
2008-11-05,1.4,1.4,1.3,1.4,22300,1.4,1.4,1.3,1.4,22300,0.0,1.0
2008-11-06,1.5,1.5,1.4001,1.4001,1500,1.5,1.5,1.4001,1.4001,1500,0.0,1.0
2008-11-07,1.58,1.7,1.57,1.57,10000,1.58,1.7,1.57,1.57,10000,0.0,1.0
2008-11-10,1.6,1.71,1.5,1.71,8000,1.6,1.71,1.5,1.71,8000,0.0,1.0
2008-11-11,1.6,1.6,1.5,1.58,9100,1.6,1.6,1.5,1.58,9100,0.0,1.0
2008-11-12,1.5,1.7,1.43,1.48,26300,1.5,1.7,1.43,1.48,26300,0.0,1.0
2008-11-13,1.45,1.46,1.4,1.4,9400,1.45,1.46,1.4,1.4,9400,0.0,1.0
2008-11-14,1.64,1.64,1.4,1.42,10500,1.64,1.64,1.4,1.42,10500,0.0,1.0
2008-11-17,1.33,1.5,1.33,1.5,8500,1.33,1.5,1.33,1.5,8500,0.0,1.0
2008-11-18,1.31,1.4,1.25,1.38,16000,1.31,1.4,1.25,1.38,16000,0.0,1.0
2008-11-19,1.4,1.41,1.32,1.35,322600,1.4,1.41,1.32,1.35,322600,0.0,1.0
2008-11-20,1.3363,1.48,1.28,1.46,24600,1.3363,1.48,1.28,1.46,24600,0.0,1.0
2008-11-21,1.55,1.55,1.15,1.29,12000,1.55,1.55,1.15,1.29,12000,0.0,1.0
2008-11-24,1.259,1.5,1.15,1.5,9800,1.259,1.5,1.15,1.5,9800,0.0,1.0
2008-11-25,1.25,1.25,1.25,1.25,4000,1.25,1.25,1.25,1.25,4000,0.0,1.0
2008-11-26,1.25,1.5,1.25,1.25,11100,1.25,1.5,1.25,1.25,11100,0.0,1.0
2008-11-28,1.26,1.3001,1.25,1.3,1500,1.26,1.3001,1.25,1.3,1500,0.0,1.0
2008-12-01,1.25,1.26,1.25,1.26,1600,1.25,1.26,1.25,1.26,1600,0.0,1.0
2008-12-02,1.26,1.2701,1.25,1.27,2700,1.26,1.2701,1.25,1.27,2700,0.0,1.0
2008-12-03,1.26,1.35,1.25,1.3,5300,1.26,1.35,1.25,1.3,5300,0.0,1.0
2008-12-04,1.05,1.25,0.96,1.0,57000,1.05,1.25,0.96,1.0,57000,0.0,1.0
2008-12-05,1.0799,1.08,1.0,1.0,15200,1.0799,1.08,1.0,1.0,15200,0.0,1.0
2008-12-08,1.092,1.11,1.02,1.05,3000,1.092,1.11,1.02,1.05,3000,0.0,1.0
2008-12-09,1.05,1.09,1.05,1.09,2800,1.05,1.09,1.05,1.09,2800,0.0,1.0
2008-12-10,1.05,1.06,1.01,1.01,3800,1.05,1.06,1.01,1.01,3800,0.0,1.0
2008-12-11,1.01,1.05,1.0,1.05,10500,1.01,1.05,1.0,1.05,10500,0.0,1.0
2008-12-12,1.13,1.13,1.0,1.0501,8700,1.13,1.13,1.0,1.0501,8700,0.0,1.0
2008-12-15,1.1,1.15,1.1,1.13,8100,1.1,1.15,1.1,1.13,8100,0.0,1.0
2008-12-16,1.36,1.4,1.1,1.2,17700,1.36,1.4,1.1,1.2,17700,0.0,1.0
2008-12-17,1.5,1.5,1.1,1.1,32600,1.5,1.5,1.1,1.1,32600,0.0,1.0
2008-12-18,1.5399,1.54,1.44,1.5,8200,1.5399,1.54,1.44,1.5,8200,0.0,1.0
2008-12-19,1.19,1.44,1.15,1.26,12400,1.19,1.44,1.15,1.26,12400,0.0,1.0
2008-12-22,1.1101,1.25,1.11,1.25,3400,1.1101,1.25,1.11,1.25,3400,0.0,1.0
2008-12-23,1.1,1.16,1.05,1.05,6000,1.1,1.16,1.05,1.05,6000,0.0,1.0
2008-12-24,1.1401,1.26,1.1,1.1,2800,1.1401,1.26,1.1,1.1,2800,0.0,1.0
2008-12-26,1.1501,1.22,1.15,1.15,1400,1.1501,1.22,1.15,1.15,1400,0.0,1.0
2008-12-29,1.09,1.18,1.09,1.16,13500,1.09,1.18,1.09,1.16,13500,0.0,1.0
2008-12-30,1.02,1.06,1.02,1.0207,24000,1.02,1.06,1.02,1.0207,24000,0.0,1.0
2008-12-31,1.05,1.1,1.0,1.02,15600,1.05,1.1,1.0,1.02,15600,0.0,1.0
2009-01-02,1.0599,1.0699,1.0,1.0448,3200,1.0599,1.0699,1.0,1.0448,3200,0.0,1.0
2009-01-05,1.004,1.02,0.99,1.0,18700,1.004,1.02,0.99,1.0,18700,0.0,1.0
2009-01-06,1.096,1.15,1.0,1.0,7100,1.096,1.15,1.0,1.0,7100,0.0,1.0
2009-01-07,1.45,1.52,1.14,1.15,47700,1.45,1.52,1.14,1.15,47700,0.0,1.0
2009-01-08,1.5,1.63,1.25,1.45,44900,1.5,1.63,1.25,1.45,44900,0.0,1.0
2009-01-09,1.46,1.6,1.4201,1.6,15700,1.46,1.6,1.4201,1.6,15700,0.0,1.0
2009-01-12,1.5,1.55,1.18,1.55,47800,1.5,1.55,1.18,1.55,47800,0.0,1.0
2009-01-13,1.55,1.6499,1.4501,1.4501,13300,1.55,1.6499,1.4501,1.4501,13300,0.0,1.0
2009-01-14,1.41,1.6,1.41,1.6,18100,1.41,1.6,1.41,1.6,18100,0.0,1.0
2009-01-15,1.4099,1.4699,1.37,1.39,2100,1.4099,1.4699,1.37,1.39,2100,0.0,1.0
2009-01-16,1.55,1.55,1.43,1.5,3200,1.55,1.55,1.43,1.5,3200,0.0,1.0
2009-01-20,1.34,1.56,1.34,1.5543,15300,1.34,1.56,1.34,1.5543,15300,0.0,1.0
2009-01-21,1.45,1.48,1.34,1.48,7500,1.45,1.48,1.34,1.48,7500,0.0,1.0
2009-01-22,1.4001,1.4001,1.4,1.4,1100,1.4001,1.4001,1.4,1.4,1100,0.0,1.0
2009-01-23,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2009-01-26,1.45,1.5144,1.4,1.4,10100,1.45,1.5144,1.4,1.4,10100,0.0,1.0
2009-01-27,1.4899,1.49,1.4,1.4001,9400,1.4899,1.49,1.4,1.4001,9400,0.0,1.0
2009-01-28,1.6499,1.65,1.45,1.47,7400,1.6499,1.65,1.45,1.47,7400,0.0,1.0
2009-01-29,1.6,1.65,1.46,1.65,3300,1.6,1.65,1.46,1.65,3300,0.0,1.0
2009-01-30,1.59,1.6,1.5294,1.5301,11200,1.59,1.6,1.5294,1.5301,11200,0.0,1.0
2009-02-02,1.55,1.65,1.44,1.44,3100,1.55,1.65,1.44,1.44,3100,0.0,1.0
2009-02-03,1.5502,1.5551,1.5,1.5,800,1.5502,1.5551,1.5,1.5,800,0.0,1.0
2009-02-04,1.45,1.45,1.45,1.45,300,1.45,1.45,1.45,1.45,300,0.0,1.0
2009-02-05,1.4,1.45,1.4,1.45,5900,1.4,1.45,1.4,1.45,5900,0.0,1.0
2009-02-06,1.44,1.44,1.35,1.4,8400,1.44,1.44,1.35,1.4,8400,0.0,1.0
2009-02-09,1.45,1.45,1.4,1.4,4100,1.45,1.45,1.4,1.4,4100,0.0,1.0
2009-02-10,1.4,1.43,1.31,1.31,1900,1.4,1.43,1.31,1.31,1900,0.0,1.0
2009-02-11,1.35,1.4,1.35,1.35,900,1.35,1.4,1.35,1.35,900,0.0,1.0
2009-02-12,1.4699,1.75,1.21,1.31,55000,1.4699,1.75,1.21,1.31,55000,0.0,1.0
2009-02-13,1.43,1.55,1.31,1.4499,13800,1.43,1.55,1.31,1.4499,13800,0.0,1.0
2009-02-17,1.38,1.4,1.35,1.4,2000,1.38,1.4,1.35,1.4,2000,0.0,1.0
2009-02-18,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
2009-02-19,1.2632,1.39,1.26,1.39,3900,1.2632,1.39,1.26,1.39,3900,0.0,1.0
2009-02-20,1.26,1.28,1.16,1.16,3100,1.26,1.28,1.16,1.16,3100,0.0,1.0
2009-02-23,1.21,1.2368,1.1,1.201,20300,1.21,1.2368,1.1,1.201,20300,0.0,1.0
2009-02-24,1.163,1.2,1.1,1.15,6100,1.163,1.2,1.1,1.15,6100,0.0,1.0
2009-02-25,1.12,1.2001,1.12,1.15,12100,1.12,1.2001,1.12,1.15,12100,0.0,1.0
2009-02-26,1.16,1.17,1.12,1.15,24600,1.16,1.17,1.12,1.15,24600,0.0,1.0
2009-02-27,1.1201,1.18,1.12,1.18,15200,1.1201,1.18,1.12,1.18,15200,0.0,1.0
2009-03-02,1.077,1.1,1.07,1.1,2200,1.077,1.1,1.07,1.1,2200,0.0,1.0
2009-03-03,1.07,1.11,1.07,1.11,3900,1.07,1.11,1.07,1.11,3900,0.0,1.0
2009-03-04,1.12,1.12,1.06,1.11,6200,1.12,1.12,1.06,1.11,6200,0.0,1.0
2009-03-05,1.24,1.38,1.1199,1.12,18700,1.24,1.38,1.1199,1.12,18700,0.0,1.0
2009-03-06,1.08,1.26,1.05,1.25,11000,1.08,1.26,1.05,1.25,11000,0.0,1.0
2009-03-09,1.02,1.09,1.02,1.06,7800,1.02,1.09,1.02,1.06,7800,0.0,1.0
2009-03-10,1.02,1.1,1.02,1.09,26400,1.02,1.1,1.02,1.09,26400,0.0,1.0
2009-03-11,1.0699,1.07,1.02,1.02,2900,1.0699,1.07,1.02,1.02,2900,0.0,1.0
2009-03-12,1.3001,1.3001,1.12,1.12,8600,1.3001,1.3001,1.12,1.12,8600,0.0,1.0
2009-03-13,1.55,1.6,1.15,1.25,61200,1.55,1.6,1.15,1.25,61200,0.0,1.0
2009-03-16,1.57,1.6,1.45,1.501,15400,1.57,1.6,1.45,1.501,15400,0.0,1.0
2009-03-17,1.9,2.01,1.53,1.53,63100,1.9,2.01,1.53,1.53,63100,0.0,1.0
2009-03-18,2.1,2.19,1.92,2.0,151400,2.1,2.19,1.92,2.0,151400,0.0,1.0
2009-03-19,2.18,2.1899,2.07,2.13,18100,2.18,2.1899,2.07,2.13,18100,0.0,1.0
2009-03-20,2.0301,2.2,2.03,2.2,7600,2.0301,2.2,2.03,2.2,7600,0.0,1.0
2009-03-23,2.01,2.09,2.01,2.06,3000,2.01,2.09,2.01,2.06,3000,0.0,1.0
2009-03-24,2.0501,2.17,2.01,2.01,29000,2.0501,2.17,2.01,2.01,29000,0.0,1.0
2009-03-25,1.91,2.17,1.9007,2.05,28100,1.91,2.17,1.9007,2.05,28100,0.0,1.0
2009-03-26,1.96,2.03,1.89,1.9,29800,1.96,2.03,1.89,1.9,29800,0.0,1.0
2009-03-27,2.04,2.09,1.99,1.99,5500,2.04,2.09,1.99,1.99,5500,0.0,1.0
2009-03-30,1.9,2.17,1.9,1.9,18000,1.9,2.17,1.9,1.9,18000,0.0,1.0
2009-03-31,1.952,2.0,1.952,2.0,3200,1.952,2.0,1.952,2.0,3200,0.0,1.0
2009-04-01,2.26,2.3,2.05,2.05,36600,2.26,2.3,2.05,2.05,36600,0.0,1.0
2009-04-02,2.26,2.35,2.26,2.3,12200,2.26,2.35,2.26,2.3,12200,0.0,1.0
2009-04-03,2.2,2.4,2.2,2.26,29900,2.2,2.4,2.2,2.26,29900,0.0,1.0
2009-04-06,2.2001,2.25,2.2,2.22,5700,2.2001,2.25,2.2,2.22,5700,0.0,1.0
2009-04-07,2.0,2.15,2.0,2.1,19600,2.0,2.15,2.0,2.1,19600,0.0,1.0
2009-04-08,2.0,2.008,2.0,2.008,4100,2.0,2.008,2.0,2.008,4100,0.0,1.0
2009-04-09,2.09,2.1,2.04,2.04,3600,2.09,2.1,2.04,2.04,3600,0.0,1.0
2009-04-13,1.9,2.0,1.9,1.97,9000,1.9,2.0,1.9,1.97,9000,0.0,1.0
2009-04-14,1.8431,1.93,1.81,1.81,6900,1.8431,1.93,1.81,1.81,6900,0.0,1.0
2009-04-15,1.84,1.84,1.84,1.84,0,1.84,1.84,1.84,1.84,0,0.0,1.0
2009-04-16,1.8501,1.87,1.8501,1.869,600,1.8501,1.87,1.8501,1.869,600,0.0,1.0
2009-04-17,1.8999,1.9,1.85,1.85,16600,1.8999,1.9,1.85,1.85,16600,0.0,1.0
2009-04-20,2.115,2.2,1.95,1.95,11300,2.115,2.2,1.95,1.95,11300,0.0,1.0
2009-04-21,2.05,2.1,2.05,2.1,2000,2.05,2.1,2.05,2.1,2000,0.0,1.0
2009-04-22,2.0801,2.25,2.05,2.13,10900,2.0801,2.25,2.05,2.13,10900,0.0,1.0
2009-04-23,2.075,2.0801,2.0099,2.08,11900,2.075,2.0801,2.0099,2.08,11900,0.0,1.0
2009-04-24,1.9999,2.07,1.95,2.01,18200,1.9999,2.07,1.95,2.01,18200,0.0,1.0
2009-04-27,1.97,2.0,1.95,2.0,2000,1.97,2.0,1.95,2.0,2000,0.0,1.0
2009-04-28,1.99,1.99,1.9301,1.95,4400,1.99,1.99,1.9301,1.95,4400,0.0,1.0
2009-04-29,2.0499,2.05,1.9999,2.0,4200,2.0499,2.05,1.9999,2.0,4200,0.0,1.0
2009-04-30,2.05,2.05,1.95,1.96,9000,2.05,2.05,1.95,1.96,9000,0.0,1.0
2009-05-01,2.1699,2.3,2.1,2.1,12800,2.1699,2.3,2.1,2.1,12800,0.0,1.0
2009-05-04,2.2099,2.35,2.15,2.35,9700,2.2099,2.35,2.15,2.35,9700,0.0,1.0
2009-05-05,2.15,2.24,1.96,2.17,35600,2.15,2.24,1.96,2.17,35600,0.0,1.0
2009-05-06,1.9701,2.12,1.9701,2.07,22400,1.9701,2.12,1.9701,2.07,22400,0.0,1.0
2009-05-07,1.9801,2.0201,1.98,2.01,9700,1.9801,2.0201,1.98,2.01,9700,0.0,1.0
2009-05-08,1.986,2.03,1.95,2.0,6200,1.986,2.03,1.95,2.0,6200,0.0,1.0
2009-05-11,1.89,1.9501,1.89,1.95,17300,1.89,1.9501,1.89,1.95,17300,0.0,1.0
2009-05-12,2.0501,2.1001,1.85,1.95,25900,2.0501,2.1001,1.85,1.95,25900,0.0,1.0
2009-05-13,2.47,2.47,2.0,2.06,76100,2.47,2.47,2.0,2.06,76100,0.0,1.0
2009-05-14,2.3101,2.5,2.3,2.5,24400,2.3101,2.5,2.3,2.5,24400,0.0,1.0
2009-05-15,2.3,2.36,2.3,2.31,10600,2.3,2.36,2.3,2.31,10600,0.0,1.0
2009-05-18,2.26,2.39,2.09,2.09,22000,2.26,2.39,2.09,2.09,22000,0.0,1.0
2009-05-19,2.4,2.46,2.27,2.2701,15800,2.4,2.46,2.27,2.2701,15800,0.0,1.0
2009-05-20,2.35,2.45,2.35,2.45,6400,2.35,2.45,2.35,2.45,6400,0.0,1.0
2009-05-21,2.26,2.5499,2.26,2.4,65500,2.26,2.5499,2.26,2.4,65500,0.0,1.0
2009-05-22,2.3999,2.59,2.26,2.26,22800,2.3999,2.59,2.26,2.26,22800,0.0,1.0
2009-05-26,2.3499,2.45,2.26,2.4,11800,2.3499,2.45,2.26,2.4,11800,0.0,1.0
2009-05-27,2.3,2.38,2.3,2.3499,6000,2.3,2.38,2.3,2.3499,6000,0.0,1.0
2009-05-28,2.1,2.49,1.97,2.49,62400,2.1,2.49,1.97,2.49,62400,0.0,1.0
2009-05-29,2.1,2.29,2.06,2.29,9400,2.1,2.29,2.06,2.29,9400,0.0,1.0
2009-06-01,2.11,2.16,2.08,2.16,14900,2.11,2.16,2.08,2.16,14900,0.0,1.0
2009-06-02,2.04,2.13,2.04,2.09,13700,2.04,2.13,2.04,2.09,13700,0.0,1.0
2009-06-03,2.1,2.1,2.0,2.08,4800,2.1,2.1,2.0,2.08,4800,0.0,1.0
2009-06-04,2.0699,2.25,2.02,2.25,3200,2.0699,2.25,2.02,2.25,3200,0.0,1.0
2009-06-05,2.1199,2.12,2.02,2.05,12200,2.1199,2.12,2.02,2.05,12200,0.0,1.0
2009-06-08,2.09,2.11,2.09,2.09,1200,2.09,2.11,2.09,2.09,1200,0.0,1.0
2009-06-09,2.16,2.16,2.0601,2.0601,7300,2.16,2.16,2.0601,2.0601,7300,0.0,1.0
2009-06-10,2.1,2.1,2.1,2.1,400,2.1,2.1,2.1,2.1,400,0.0,1.0
2009-06-11,2.15,2.15,2.15,2.15,1000,2.15,2.15,2.15,2.15,1000,0.0,1.0
2009-06-12,2.1,2.1,2.0501,2.0501,1100,2.1,2.1,2.0501,2.0501,1100,0.0,1.0
2009-06-15,2.1,2.15,2.05,2.05,20500,2.1,2.15,2.05,2.05,20500,0.0,1.0
2009-06-16,2.13,2.13,2.08,2.08,3100,2.13,2.13,2.08,2.08,3100,0.0,1.0
2009-06-17,2.03,2.1,2.03,2.08,7400,2.03,2.1,2.03,2.08,7400,0.0,1.0
2009-06-18,2.0,2.02,2.0,2.02,6100,2.0,2.02,2.0,2.02,6100,0.0,1.0
2009-06-19,2.04,2.15,1.95,2.0,15800,2.04,2.15,1.95,2.0,15800,0.0,1.0
2009-06-22,2.0,2.001,2.0,2.0001,2500,2.0,2.001,2.0,2.0001,2500,0.0,1.0
2009-06-23,1.96,1.96,1.96,1.96,100,1.96,1.96,1.96,1.96,100,0.0,1.0
2009-06-24,2.0,2.0,1.9001,1.92,8400,2.0,2.0,1.9001,1.92,8400,0.0,1.0
2009-06-25,2.0032,2.0032,2.0032,2.0032,200,2.0032,2.0032,2.0032,2.0032,200,0.0,1.0
2009-06-26,2.1,2.15,2.0,2.0,6500,2.1,2.15,2.0,2.0,6500,0.0,1.0
2009-06-29,2.16,2.16,2.1,2.149,10500,2.16,2.16,2.1,2.149,10500,0.0,1.0
2009-06-30,2.1,2.11,2.0501,2.11,11700,2.1,2.11,2.0501,2.11,11700,0.0,1.0
2009-07-01,2.1,2.16,2.06,2.06,4200,2.1,2.16,2.06,2.06,4200,0.0,1.0
2009-07-02,2.0,2.1,1.89,1.91,24200,2.0,2.1,1.89,1.91,24200,0.0,1.0
2009-07-06,1.85,2.0045,1.85,2.0,54200,1.85,2.0045,1.85,2.0,54200,0.0,1.0
2009-07-07,1.9,1.9,1.82,1.82,5000,1.9,1.9,1.82,1.82,5000,0.0,1.0
2009-07-08,1.89,1.89,1.85,1.85,3500,1.89,1.89,1.85,1.85,3500,0.0,1.0
2009-07-09,1.9,1.9,1.84,1.84,2600,1.9,1.9,1.84,1.84,2600,0.0,1.0
2009-07-10,1.9104,1.92,1.9,1.92,1200,1.9104,1.92,1.9,1.92,1200,0.0,1.0
2009-07-13,1.9265,2.0,1.74,1.9,14700,1.9265,2.0,1.74,1.9,14700,0.0,1.0
2009-07-14,1.9765,2.0,1.91,2.0,7900,1.9765,2.0,1.91,2.0,7900,0.0,1.0
2009-07-15,1.95,2.0,1.95,2.0,3000,1.95,2.0,1.95,2.0,3000,0.0,1.0
2009-07-16,1.9,2.0,1.9,2.0,10100,1.9,2.0,1.9,2.0,10100,0.0,1.0
2009-07-17,1.9499,1.95,1.9499,1.95,2200,1.9499,1.95,1.9499,1.95,2200,0.0,1.0
2009-07-20,1.92,1.97,1.92,1.97,12800,1.92,1.97,1.92,1.97,12800,0.0,1.0
2009-07-21,1.925,1.95,1.92,1.95,2200,1.925,1.95,1.92,1.95,2200,0.0,1.0
2009-07-22,1.99,1.99,1.96,1.96,12400,1.99,1.99,1.96,1.96,12400,0.0,1.0
2009-07-23,1.92,1.96,1.9,1.96,27100,1.92,1.96,1.9,1.96,27100,0.0,1.0
2009-07-24,2.05,2.05,1.92,1.92,8800,2.05,2.05,1.92,1.92,8800,0.0,1.0
2009-07-27,1.95,2.03,1.95,2.01,24200,1.95,2.03,1.95,2.01,24200,0.0,1.0
2009-07-28,2.0,2.03,2.0,2.0,4500,2.0,2.03,2.0,2.0,4500,0.0,1.0
2009-07-29,2.06,2.06,2.0,2.05,10100,2.06,2.06,2.0,2.05,10100,0.0,1.0
2009-07-30,2.2,2.2,2.0,2.01,19700,2.2,2.2,2.0,2.01,19700,0.0,1.0
2009-07-31,2.06,2.15,2.05,2.15,4000,2.06,2.15,2.05,2.15,4000,0.0,1.0
2009-08-03,2.0699,2.07,1.88,1.88,9200,2.0699,2.07,1.88,1.88,9200,0.0,1.0
2009-08-04,2.15,2.15,2.06,2.1,7500,2.15,2.15,2.06,2.1,7500,0.0,1.0
2009-08-05,2.15,2.15,2.1,2.1001,6700,2.15,2.15,2.1,2.1001,6700,0.0,1.0
2009-08-06,2.1901,2.25,2.15,2.15,11800,2.1901,2.25,2.15,2.15,11800,0.0,1.0
2009-08-07,2.24,2.24,2.21,2.21,7500,2.24,2.24,2.21,2.21,7500,0.0,1.0
2009-08-10,2.2,2.205,2.18,2.18,1200,2.2,2.205,2.18,2.18,1200,0.0,1.0
2009-08-11,2.4,2.4,2.17,2.2,24500,2.4,2.4,2.17,2.2,24500,0.0,1.0
2009-08-12,2.37,2.37,2.37,2.37,200,2.37,2.37,2.37,2.37,200,0.0,1.0
2009-08-13,2.27,2.351,2.08,2.34,14600,2.27,2.351,2.08,2.34,14600,0.0,1.0
2009-08-14,2.713,2.79,2.09,2.09,42200,2.713,2.79,2.09,2.09,42200,0.0,1.0
2009-08-17,2.83,3.15,2.7,3.15,32900,2.83,3.15,2.7,3.15,32900,0.0,1.0
2009-08-18,2.78,2.83,2.72,2.72,8800,2.78,2.83,2.72,2.72,8800,0.0,1.0
2009-08-19,2.69,2.78,2.61,2.78,6200,2.69,2.78,2.61,2.78,6200,0.0,1.0
2009-08-20,2.6599,2.75,2.65,2.75,8800,2.6599,2.75,2.65,2.75,8800,0.0,1.0
2009-08-21,2.69,2.69,2.6,2.64,6100,2.69,2.69,2.6,2.64,6100,0.0,1.0
2009-08-24,2.6513,2.7,2.65,2.65,5700,2.6513,2.7,2.65,2.65,5700,0.0,1.0
2009-08-25,2.69,2.69,2.6874,2.69,1700,2.69,2.69,2.6874,2.69,1700,0.0,1.0
2009-08-26,2.85,2.9,2.69,2.69,15200,2.85,2.9,2.69,2.69,15200,0.0,1.0
2009-08-27,2.7,2.87,2.7,2.87,2200,2.7,2.87,2.7,2.87,2200,0.0,1.0
2009-08-28,2.6501,2.6501,2.6501,2.6501,300,2.6501,2.6501,2.6501,2.6501,300,0.0,1.0
2009-08-31,2.7613,2.882,2.75,2.75,3000,2.7613,2.882,2.75,2.75,3000,0.0,1.0
2009-09-01,2.67,2.88,2.65,2.7,31600,2.67,2.88,2.65,2.7,31600,0.0,1.0
2009-09-02,2.6899,2.7,2.62,2.63,3200,2.6899,2.7,2.62,2.63,3200,0.0,1.0
2009-09-03,2.6501,2.68,2.6501,2.68,2700,2.6501,2.68,2.6501,2.68,2700,0.0,1.0
2009-09-04,2.722,2.7236,2.65,2.6509,6100,2.722,2.7236,2.65,2.6509,6100,0.0,1.0
2009-09-08,2.7042,2.85,2.7,2.7,9300,2.7042,2.85,2.7,2.7,9300,0.0,1.0
2009-09-09,2.81,2.86,2.81,2.85,22400,2.81,2.86,2.81,2.85,22400,0.0,1.0
2009-09-10,2.8199,2.8199,2.7,2.75,11600,2.8199,2.8199,2.7,2.75,11600,0.0,1.0
2009-09-11,2.85,3.0019,2.75,2.88,26700,2.85,3.0019,2.75,2.88,26700,0.0,1.0
2009-09-14,2.9,2.9,2.72,2.82,9300,2.9,2.9,2.72,2.82,9300,0.0,1.0
2009-09-15,2.9,2.9065,2.9,2.9065,1000,2.9,2.9065,2.9,2.9065,1000,0.0,1.0
2009-09-16,2.9,2.9975,2.9,2.98,4300,2.9,2.9975,2.9,2.98,4300,0.0,1.0
2009-09-17,2.93,2.93,2.9,2.9,1400,2.93,2.93,2.9,2.9,1400,0.0,1.0
2009-09-18,2.9,2.96,2.9,2.96,9600,2.9,2.96,2.9,2.96,9600,0.0,1.0
2009-09-21,2.9435,2.9435,2.9,2.9,200,2.9435,2.9435,2.9,2.9,200,0.0,1.0
2009-09-22,3.0,3.0,2.9001,2.9001,9800,3.0,3.0,2.9001,2.9001,9800,0.0,1.0
2009-09-23,2.95,2.9565,2.95,2.9565,2100,2.95,2.9565,2.95,2.9565,2100,0.0,1.0
2009-09-24,2.9401,3.05,2.9401,2.96,6600,2.9401,3.05,2.9401,2.96,6600,0.0,1.0
2009-09-25,2.8599,2.9,2.8,2.9,3100,2.8599,2.9,2.8,2.9,3100,0.0,1.0
2009-09-28,2.84,2.84,2.62,2.62,1900,2.84,2.84,2.62,2.62,1900,0.0,1.0
2009-09-29,2.85,2.88,2.85,2.85,5100,2.85,2.88,2.85,2.85,5100,0.0,1.0
2009-09-30,2.9,2.941,2.8899,2.8899,2000,2.9,2.941,2.8899,2.8899,2000,0.0,1.0
2009-10-01,2.77,2.81,2.77,2.81,800,2.77,2.81,2.77,2.81,800,0.0,1.0
2009-10-02,2.77,2.77,2.77,2.77,0,2.77,2.77,2.77,2.77,0,0.0,1.0
2009-10-05,2.58,2.77,2.5001,2.77,29600,2.58,2.77,2.5001,2.77,29600,0.0,1.0
2009-10-06,2.56,2.6,2.56,2.56,2000,2.56,2.6,2.56,2.56,2000,0.0,1.0
2009-10-07,2.53,2.65,2.53,2.58,16900,2.53,2.65,2.53,2.58,16900,0.0,1.0
2009-10-08,2.6,2.6,2.53,2.5999,5200,2.6,2.6,2.53,2.5999,5200,0.0,1.0
2009-10-09,2.555,2.555,2.555,2.555,100,2.555,2.555,2.555,2.555,100,0.0,1.0
2009-10-12,2.501,2.5749,2.5,2.56,6600,2.501,2.5749,2.5,2.56,6600,0.0,1.0
2009-10-13,2.56,2.56,2.5,2.52,5900,2.56,2.56,2.5,2.52,5900,0.0,1.0
2009-10-14,2.564,2.57,2.4499,2.52,19300,2.564,2.57,2.4499,2.52,19300,0.0,1.0
2009-10-15,2.5969,2.81,2.57,2.57,8700,2.5969,2.81,2.57,2.57,8700,0.0,1.0
2009-10-16,2.66,2.7,2.595,2.61,7600,2.66,2.7,2.595,2.61,7600,0.0,1.0
2009-10-19,2.6001,2.6001,2.6001,2.6001,100,2.6001,2.6001,2.6001,2.6001,100,0.0,1.0
2009-10-20,2.6,2.6,2.6,2.6,0,2.6,2.6,2.6,2.6,0,0.0,1.0
2009-10-21,2.63,2.6301,2.5,2.59,5400,2.63,2.6301,2.5,2.59,5400,0.0,1.0
2009-10-22,2.77,2.87,2.6301,2.6301,13300,2.77,2.87,2.6301,2.6301,13300,0.0,1.0
2009-10-23,2.76,2.76,2.75,2.75,200,2.76,2.76,2.75,2.75,200,0.0,1.0
2009-10-26,2.76,2.76,2.75,2.75,1200,2.76,2.76,2.75,2.75,1200,0.0,1.0
2009-10-27,2.8,2.8001,2.64,2.64,4200,2.8,2.8001,2.64,2.64,4200,0.0,1.0
2009-10-28,2.71,2.77,2.65,2.7,8800,2.71,2.77,2.65,2.7,8800,0.0,1.0
2009-10-29,2.59,2.7,2.59,2.7,11700,2.59,2.7,2.59,2.7,11700,0.0,1.0
2009-10-30,2.5999,2.5999,2.5999,2.5999,2000,2.5999,2.5999,2.5999,2.5999,2000,0.0,1.0
2009-11-02,2.53,2.59,2.53,2.58,3700,2.53,2.59,2.53,2.58,3700,0.0,1.0
2009-11-03,2.78,2.8501,2.58,2.58,20000,2.78,2.8501,2.58,2.58,20000,0.0,1.0
2009-11-04,2.82,2.82,2.78,2.78,18600,2.82,2.82,2.78,2.78,18600,0.0,1.0
2009-11-05,3.05,3.08,2.9301,3.0,25600,3.05,3.08,2.9301,3.0,25600,0.0,1.0
2009-11-06,3.05,3.0601,3.04,3.04,17400,3.05,3.0601,3.04,3.04,17400,0.0,1.0
2009-11-09,3.1001,3.25,3.08,3.08,16300,3.1001,3.25,3.08,3.08,16300,0.0,1.0
2009-11-10,3.46,3.7,3.16,3.37,64300,3.46,3.7,3.16,3.37,64300,0.0,1.0
2009-11-11,3.29,3.52,2.95,3.52,64300,3.29,3.52,2.95,3.52,64300,0.0,1.0
2009-11-12,3.19,3.29,3.19,3.2401,12600,3.19,3.29,3.19,3.2401,12600,0.0,1.0
2009-11-13,3.44,3.44,3.19,3.205,16200,3.44,3.44,3.19,3.205,16200,0.0,1.0
2009-11-16,3.7,3.7,3.52,3.69,20600,3.7,3.7,3.52,3.69,20600,0.0,1.0
2009-11-17,3.6,3.65,3.6,3.61,36000,3.6,3.65,3.6,3.61,36000,0.0,1.0
2009-11-18,3.35,3.52,3.35,3.52,1100,3.35,3.52,3.35,3.52,1100,0.0,1.0
2009-11-19,3.32,3.32,3.25,3.2501,9200,3.32,3.32,3.25,3.2501,9200,0.0,1.0
2009-11-20,3.1,3.32,3.1,3.3,1600,3.1,3.32,3.1,3.3,1600,0.0,1.0
2009-11-23,2.84,3.1,2.76,2.92,92500,2.84,3.1,2.76,2.92,92500,0.0,1.0
2009-11-24,2.95,2.95,2.75,2.77,24400,2.95,2.95,2.75,2.77,24400,0.0,1.0
2009-11-25,3.04,3.04,2.85,2.9601,2000,3.04,3.04,2.85,2.9601,2000,0.0,1.0
2009-11-27,3.04,3.04,3.04,3.04,0,3.04,3.04,3.04,3.04,0,0.0,1.0
2009-11-30,3.17,3.17,2.83,3.01,7400,3.17,3.17,2.83,3.01,7400,0.0,1.0
2009-12-01,3.06,3.21,3.05,3.2,2100,3.06,3.21,3.05,3.2,2100,0.0,1.0
2009-12-02,3.06,3.1,3.06,3.1,1900,3.06,3.1,3.06,3.1,1900,0.0,1.0
2009-12-03,3.08,3.08,2.8899,3.01,5000,3.08,3.08,2.8899,3.01,5000,0.0,1.0
2009-12-04,2.9001,3.03,2.9001,3.03,3200,2.9001,3.03,2.9001,3.03,3200,0.0,1.0
2009-12-07,3.06,3.06,2.835,3.02,5800,3.06,3.06,2.835,3.02,5800,0.0,1.0
2009-12-08,2.95,3.0599,2.95,3.0599,900,2.95,3.0599,2.95,3.0599,900,0.0,1.0
2009-12-09,2.8501,2.92,2.77,2.83,7900,2.8501,2.92,2.77,2.83,7900,0.0,1.0
2009-12-10,3.03,3.0785,2.86,2.86,2600,3.03,3.0785,2.86,2.86,2600,0.0,1.0
2009-12-11,2.95,3.08,2.95,2.96,1500,2.95,3.08,2.95,2.96,1500,0.0,1.0
2009-12-14,3.05,3.05,2.95,2.95,4700,3.05,3.05,2.95,2.95,4700,0.0,1.0
2009-12-15,3.01,3.01,2.93,2.93,2000,3.01,3.01,2.93,2.93,2000,0.0,1.0
2009-12-16,2.9498,2.9968,2.94,2.96,1600,2.9498,2.9968,2.94,2.96,1600,0.0,1.0
2009-12-17,3.03,3.03,2.8,2.86,1600,3.03,3.03,2.8,2.86,1600,0.0,1.0
2009-12-18,2.95,2.95,2.85,2.91,2100,2.95,2.95,2.85,2.91,2100,0.0,1.0
2009-12-21,2.81,2.97,2.78,2.97,5300,2.81,2.97,2.78,2.97,5300,0.0,1.0
2009-12-22,2.76,3.04,2.76,2.85,25800,2.76,3.04,2.76,2.85,25800,0.0,1.0
2009-12-23,2.5,2.81,2.46,2.76,27700,2.5,2.81,2.46,2.76,27700,0.0,1.0
2009-12-24,2.69,2.69,2.5,2.54,8000,2.69,2.69,2.5,2.54,8000,0.0,1.0
2009-12-28,2.6699,2.67,2.65,2.65,1500,2.6699,2.67,2.65,2.65,1500,0.0,1.0
2009-12-29,2.9,2.904,2.6501,2.6501,8100,2.9,2.904,2.6501,2.6501,8100,0.0,1.0
2009-12-30,2.88,2.93,2.86,2.88,6800,2.88,2.93,2.86,2.88,6800,0.0,1.0
2009-12-31,2.95,2.95,2.7,2.88,6600,2.95,2.95,2.7,2.88,6600,0.0,1.0
2010-01-04,2.8307,2.85,2.8,2.8,1300,2.8307,2.85,2.8,2.8,1300,0.0,1.0
2010-01-05,2.61,2.75,2.61,2.7,4300,2.61,2.75,2.61,2.7,4300,0.0,1.0
2010-01-06,2.764,2.764,2.74,2.74,3700,2.764,2.764,2.74,2.74,3700,0.0,1.0
2010-01-07,2.74,2.75,2.74,2.75,2000,2.74,2.75,2.74,2.75,2000,0.0,1.0
2010-01-08,2.6801,2.72,2.6504,2.72,2600,2.6801,2.72,2.6504,2.72,2600,0.0,1.0
2010-01-11,2.7196,2.72,2.675,2.68,6000,2.7196,2.72,2.675,2.68,6000,0.0,1.0
2010-01-12,2.7199,2.72,2.651,2.68,2100,2.7199,2.72,2.651,2.68,2100,0.0,1.0
2010-01-13,2.78,2.785,2.72,2.72,10300,2.78,2.785,2.72,2.72,10300,0.0,1.0
2010-01-14,2.97,2.97,2.74,2.74,19500,2.97,2.97,2.74,2.74,19500,0.0,1.0
2010-01-15,2.968,3.0,2.9,2.95,9000,2.968,3.0,2.9,2.95,9000,0.0,1.0
2010-01-19,3.01,3.01,2.96,3.0,7200,3.01,3.01,2.96,3.0,7200,0.0,1.0
2010-01-20,2.9001,2.9741,2.9,2.9741,4100,2.9001,2.9741,2.9,2.9741,4100,0.0,1.0
2010-01-21,2.93,2.93,2.93,2.93,300,2.93,2.93,2.93,2.93,300,0.0,1.0
2010-01-22,2.79,2.82,2.68,2.82,3300,2.79,2.82,2.68,2.82,3300,0.0,1.0
2010-01-25,2.6801,2.7001,2.66,2.7,6000,2.6801,2.7001,2.66,2.7,6000,0.0,1.0
2010-01-26,2.76,2.82,2.69,2.69,6800,2.76,2.82,2.69,2.69,6800,0.0,1.0
2010-01-27,2.72,2.82,2.6,2.71,16500,2.72,2.82,2.6,2.71,16500,0.0,1.0
2010-01-28,2.61,2.73,2.5999,2.67,6500,2.61,2.73,2.5999,2.67,6500,0.0,1.0
2010-01-29,2.6,2.6101,2.5601,2.61,3800,2.6,2.6101,2.5601,2.61,3800,0.0,1.0
2010-02-01,2.5703,2.67,2.5703,2.635,5300,2.5703,2.67,2.5703,2.635,5300,0.0,1.0
2010-02-02,2.6,2.6001,2.5001,2.6001,9000,2.6,2.6001,2.5001,2.6001,9000,0.0,1.0
2010-02-03,2.75,2.75,2.49,2.59,40800,2.75,2.75,2.49,2.59,40800,0.0,1.0
2010-02-04,2.78,2.7801,2.76,2.76,4200,2.78,2.7801,2.76,2.76,4200,0.0,1.0
2010-02-05,2.69,2.79,2.69,2.79,700,2.69,2.79,2.69,2.79,700,0.0,1.0
2010-02-08,2.72,2.79,2.67,2.68,9200,2.72,2.79,2.67,2.68,9200,0.0,1.0
2010-02-09,2.74,2.79,2.667,2.68,4400,2.74,2.79,2.667,2.68,4400,0.0,1.0
2010-02-10,2.6299,2.72,2.534,2.72,7800,2.6299,2.72,2.534,2.72,7800,0.0,1.0
2010-02-11,2.68,2.7799,2.64,2.64,1800,2.68,2.7799,2.64,2.64,1800,0.0,1.0
2010-02-12,2.53,2.7,2.51,2.7,3700,2.53,2.7,2.51,2.7,3700,0.0,1.0
2010-02-16,2.6001,2.69,2.52,2.52,7600,2.6001,2.69,2.52,2.52,7600,0.0,1.0
2010-02-17,2.5568,2.79,2.5501,2.6,8800,2.5568,2.79,2.5501,2.6,8800,0.0,1.0
2010-02-18,2.7,2.7,2.5851,2.5851,1200,2.7,2.7,2.5851,2.5851,1200,0.0,1.0
2010-02-19,2.61,2.61,2.51,2.6,2400,2.61,2.61,2.51,2.6,2400,0.0,1.0
2010-02-22,2.72,2.796,2.61,2.61,10100,2.72,2.796,2.61,2.61,10100,0.0,1.0
2010-02-23,2.7,2.75,2.65,2.72,6600,2.7,2.75,2.65,2.72,6600,0.0,1.0
2010-02-24,2.75,2.75,2.75,2.75,100,2.75,2.75,2.75,2.75,100,0.0,1.0
2010-02-25,2.74,2.79,2.72,2.79,6400,2.74,2.79,2.72,2.79,6400,0.0,1.0
2010-02-26,2.85,2.85,2.8,2.8,1400,2.85,2.85,2.8,2.8,1400,0.0,1.0
2010-03-01,2.61,2.86,2.6099,2.86,7500,2.61,2.86,2.6099,2.86,7500,0.0,1.0
2010-03-02,2.6199,2.63,2.56,2.59,2300,2.6199,2.63,2.56,2.59,2300,0.0,1.0
2010-03-03,2.728,2.8,2.6199,2.62,10000,2.728,2.8,2.6199,2.62,10000,0.0,1.0
2010-03-04,2.6701,2.73,2.6701,2.73,2300,2.6701,2.73,2.6701,2.73,2300,0.0,1.0
2010-03-05,2.72,2.72,2.67,2.67,3400,2.72,2.72,2.67,2.67,3400,0.0,1.0
2010-03-08,2.86,2.898,2.67,2.67,7500,2.86,2.898,2.67,2.67,7500,0.0,1.0
2010-03-09,2.9,2.95,2.7612,2.8,8500,2.9,2.95,2.7612,2.8,8500,0.0,1.0
2010-03-10,2.73,3.05,2.68,2.9599,27200,2.73,3.05,2.68,2.9599,27200,0.0,1.0
2010-03-11,2.93,3.0,2.73,2.73,9400,2.93,3.0,2.73,2.73,9400,0.0,1.0
2010-03-12,3.0406,3.069,2.93,2.93,9400,3.0406,3.069,2.93,2.93,9400,0.0,1.0
2010-03-15,2.77,2.98,2.7699,2.98,8000,2.77,2.98,2.7699,2.98,8000,0.0,1.0
2010-03-16,2.7,2.8599,2.7,2.7736,10800,2.7,2.8599,2.7,2.7736,10800,0.0,1.0
2010-03-17,2.7,2.7,2.7,2.7,0,2.7,2.7,2.7,2.7,0,0.0,1.0
2010-03-18,2.7999,2.7999,2.66,2.66,6400,2.7999,2.7999,2.66,2.66,6400,0.0,1.0
2010-03-19,2.6601,2.73,2.6601,2.73,5300,2.6601,2.73,2.6601,2.73,5300,0.0,1.0
2010-03-22,2.6599,2.6599,2.56,2.64,8200,2.6599,2.6599,2.56,2.64,8200,0.0,1.0
2010-03-23,2.65,2.66,2.5,2.58,20400,2.65,2.66,2.5,2.58,20400,0.0,1.0
2010-03-24,2.7075,2.7075,2.61,2.62,19300,2.7075,2.7075,2.61,2.62,19300,0.0,1.0
2010-03-25,2.8,2.8,2.7099,2.71,8300,2.8,2.8,2.7099,2.71,8300,0.0,1.0
2010-03-26,2.89,2.9,2.78,2.85,27200,2.89,2.9,2.78,2.85,27200,0.0,1.0
2010-03-29,2.894,2.93,2.8694,2.89,4200,2.894,2.93,2.8694,2.89,4200,0.0,1.0
2010-03-30,2.8589,2.8589,2.8589,2.8589,700,2.8589,2.8589,2.8589,2.8589,700,0.0,1.0
2010-03-31,2.8899,2.89,2.8,2.83,2500,2.8899,2.89,2.8,2.83,2500,0.0,1.0
2010-04-01,2.8899,2.8899,2.8899,2.8899,100,2.8899,2.8899,2.8899,2.8899,100,0.0,1.0
2010-04-05,2.89,2.89,2.89,2.89,100,2.89,2.89,2.89,2.89,100,0.0,1.0
2010-04-06,2.8,2.82,2.7,2.82,3700,2.8,2.82,2.7,2.82,3700,0.0,1.0
2010-04-07,2.55,2.89,2.5,2.89,27600,2.55,2.89,2.5,2.89,27600,0.0,1.0
2010-04-08,2.6,2.69,2.56,2.59,7100,2.6,2.69,2.56,2.59,7100,0.0,1.0
2010-04-09,2.7,2.7,2.61,2.61,3200,2.7,2.7,2.61,2.61,3200,0.0,1.0
2010-04-12,2.77,2.79,2.7,2.7,8000,2.77,2.79,2.7,2.7,8000,0.0,1.0
2010-04-13,2.71,2.71,2.71,2.71,100,2.71,2.71,2.71,2.71,100,0.0,1.0
2010-04-14,2.81,2.81,2.69,2.76,3900,2.81,2.81,2.69,2.76,3900,0.0,1.0
2010-04-15,2.81,2.81,2.81,2.81,0,2.81,2.81,2.81,2.81,0,0.0,1.0
2010-04-16,2.8,2.85,2.799,2.85,11800,2.8,2.85,2.799,2.85,11800,0.0,1.0
2010-04-19,2.7999,2.7999,2.7815,2.7815,1500,2.7999,2.7999,2.7815,2.7815,1500,0.0,1.0
2010-04-20,2.7601,2.7601,2.7601,2.7601,600,2.7601,2.7601,2.7601,2.7601,600,0.0,1.0
2010-04-21,2.85,2.85,2.6,2.62,11000,2.85,2.85,2.6,2.62,11000,0.0,1.0
2010-04-22,2.88,2.88,2.77,2.77,3400,2.88,2.88,2.77,2.77,3400,0.0,1.0
2010-04-23,2.785,2.8,2.7,2.7,1700,2.785,2.8,2.7,2.7,1700,0.0,1.0
2010-04-26,2.7801,2.83,2.7801,2.83,4200,2.7801,2.83,2.7801,2.83,4200,0.0,1.0
2010-04-27,2.72,2.76,2.7,2.73,3000,2.72,2.76,2.7,2.73,3000,0.0,1.0
2010-04-28,2.84,2.84,2.74,2.75,10800,2.84,2.84,2.74,2.75,10800,0.0,1.0
2010-04-29,2.8799,2.88,2.83,2.83,1200,2.8799,2.88,2.83,2.83,1200,0.0,1.0
2010-04-30,2.93,2.93,2.89,2.89,2800,2.93,2.93,2.89,2.89,2800,0.0,1.0
2010-05-03,3.0,3.1,2.28,2.28,22400,3.0,3.1,2.28,2.28,22400,0.0,1.0
2010-05-04,2.95,3.04,2.86,3.04,2300,2.95,3.04,2.86,3.04,2300,0.0,1.0
2010-05-05,3.0,3.0,2.75,2.95,4800,3.0,3.0,2.75,2.95,4800,0.0,1.0
2010-05-06,2.83,2.945,2.75,2.93,10800,2.83,2.945,2.75,2.93,10800,0.0,1.0
2010-05-07,2.76,2.8,2.74,2.76,7300,2.76,2.8,2.74,2.76,7300,0.0,1.0
2010-05-10,2.73,2.77,2.73,2.76,18900,2.73,2.77,2.73,2.76,18900,0.0,1.0
2010-05-11,2.6601,2.7009,2.6599,2.7,12300,2.6601,2.7009,2.6599,2.7,12300,0.0,1.0
2010-05-12,2.6555,2.85,2.6555,2.71,2500,2.6555,2.85,2.6555,2.71,2500,0.0,1.0
2010-05-13,2.8099,2.9,2.65,2.65,28200,2.8099,2.9,2.65,2.65,28200,0.0,1.0
2010-05-14,2.99,3.031,2.74,2.81,21100,2.99,3.031,2.74,2.81,21100,0.0,1.0
2010-05-17,3.0,3.02,2.75,2.93,18200,3.0,3.02,2.75,2.93,18200,0.0,1.0
2010-05-18,2.93,3.0,2.93,3.0,3300,2.93,3.0,2.93,3.0,3300,0.0,1.0
2010-05-19,2.8,2.86,2.8,2.86,600,2.8,2.86,2.8,2.86,600,0.0,1.0
2010-05-20,2.7501,2.8209,2.7501,2.82,4800,2.7501,2.8209,2.7501,2.82,4800,0.0,1.0
2010-05-21,2.7201,2.7501,2.71,2.7501,11100,2.7201,2.7501,2.71,2.7501,11100,0.0,1.0
2010-05-24,2.72,2.74,2.72,2.74,200,2.72,2.74,2.72,2.74,200,0.0,1.0
2010-05-25,2.77,2.95,2.77,2.95,5000,2.77,2.95,2.77,2.95,5000,0.0,1.0
2010-05-26,2.72,2.72,2.72,2.72,600,2.72,2.72,2.72,2.72,600,0.0,1.0
2010-05-27,2.72,2.72,2.72,2.72,3300,2.72,2.72,2.72,2.72,3300,0.0,1.0
2010-05-28,2.75,2.75,2.7,2.74,7700,2.75,2.75,2.7,2.74,7700,0.0,1.0
2010-06-01,2.7001,2.79,2.7,2.72,26200,2.7001,2.79,2.7,2.72,26200,0.0,1.0
2010-06-02,2.8099,2.8099,2.72,2.76,2100,2.8099,2.8099,2.72,2.76,2100,0.0,1.0
2010-06-03,2.826,2.8499,2.75,2.77,10900,2.826,2.8499,2.75,2.77,10900,0.0,1.0
2010-06-04,2.83,2.83,2.83,2.83,0,2.83,2.83,2.83,2.83,0,0.0,1.0
2010-06-07,2.8,2.8199,2.71,2.71,1800,2.8,2.8199,2.71,2.71,1800,0.0,1.0
2010-06-08,2.7001,2.8,2.6,2.8,9800,2.7001,2.8,2.6,2.8,9800,0.0,1.0
2010-06-09,2.8,2.8,2.7,2.71,20400,2.8,2.8,2.7,2.71,20400,0.0,1.0
2010-06-10,2.7509,2.79,2.75,2.79,8900,2.7509,2.79,2.75,2.79,8900,0.0,1.0
2010-06-11,2.8299,2.83,2.6,2.72,18600,2.8299,2.83,2.6,2.72,18600,0.0,1.0
2010-06-14,2.88,2.88,2.76,2.76,1400,2.88,2.88,2.76,2.76,1400,0.0,1.0
2010-06-15,2.9099,2.9099,2.75,2.7901,12600,2.9099,2.9099,2.75,2.7901,12600,0.0,1.0
2010-06-16,2.95,2.95,2.8499,2.88,30000,2.95,2.95,2.8499,2.88,30000,0.0,1.0
2010-06-17,3.1,3.18,2.96,2.96,46800,3.1,3.18,2.96,2.96,46800,0.0,1.0
2010-06-18,2.92,3.06,2.77,2.77,14300,2.92,3.06,2.77,2.77,14300,0.0,1.0
2010-06-21,3.0,3.04,2.9412,2.95,7700,3.0,3.04,2.9412,2.95,7700,0.0,1.0
2010-06-22,3.03,3.05,3.03,3.05,300,3.03,3.05,3.03,3.05,300,0.0,1.0
2010-06-23,3.05,3.05,3.03,3.03,600,3.05,3.05,3.03,3.03,600,0.0,1.0
2010-06-24,3.05,3.05,3.05,3.05,0,3.05,3.05,3.05,3.05,0,0.0,1.0
2010-06-25,2.98,3.02,2.98,3.02,1100,2.98,3.02,2.98,3.02,1100,0.0,1.0
2010-06-28,3.0,3.0,2.9,2.9,3400,3.0,3.0,2.9,2.9,3400,0.0,1.0
2010-06-29,2.89,2.974,2.89,2.9335,4100,2.89,2.974,2.89,2.9335,4100,0.0,1.0
2010-06-30,2.951,3.05,2.951,3.0,2000,2.951,3.05,2.951,3.0,2000,0.0,1.0
2010-07-01,2.95,3.0,2.86,2.99,5200,2.95,3.0,2.86,2.99,5200,0.0,1.0
2010-07-02,2.9501,2.96,2.93,2.93,4700,2.9501,2.96,2.93,2.93,4700,0.0,1.0
2010-07-06,2.97,2.98,2.87,2.98,2100,2.97,2.98,2.87,2.98,2100,0.0,1.0
2010-07-07,2.9499,3.0,2.87,3.0,400,2.9499,3.0,2.87,3.0,400,0.0,1.0
2010-07-08,2.94,3.0,2.94,2.95,3300,2.94,3.0,2.94,2.95,3300,0.0,1.0
2010-07-09,2.941,3.0,2.9399,2.94,10100,2.941,3.0,2.9399,2.94,10100,0.0,1.0
2010-07-12,2.94,2.94,2.94,2.94,0,2.94,2.94,2.94,2.94,0,0.0,1.0
2010-07-13,2.91,2.97,2.9,2.95,9000,2.91,2.97,2.9,2.95,9000,0.0,1.0
2010-07-14,2.95,2.95,2.91,2.91,5100,2.95,2.95,2.91,2.91,5100,0.0,1.0
2010-07-15,2.95,2.95,2.95,2.95,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2010-07-16,2.94,3.0,2.94,2.96,3900,2.94,3.0,2.94,2.96,3900,0.0,1.0
2010-07-19,2.8899,2.94,2.85,2.85,4600,2.8899,2.94,2.85,2.85,4600,0.0,1.0
2010-07-20,2.9,2.9,2.87,2.88,5900,2.9,2.9,2.87,2.88,5900,0.0,1.0
2010-07-21,2.9,2.9,2.87,2.88,4200,2.9,2.9,2.87,2.88,4200,0.0,1.0
2010-07-22,2.94,3.47,2.84,3.47,23300,2.94,3.47,2.84,3.47,23300,0.0,1.0
2010-07-23,2.905,2.905,2.905,2.905,100,2.905,2.905,2.905,2.905,100,0.0,1.0
2010-07-26,2.7501,2.99,2.75,2.99,9300,2.7501,2.99,2.75,2.99,9300,0.0,1.0
2010-07-27,2.8613,2.89,2.84,2.84,4000,2.8613,2.89,2.84,2.84,4000,0.0,1.0
2010-07-28,2.94,2.94,2.94,2.94,1000,2.94,2.94,2.94,2.94,1000,0.0,1.0
2010-07-29,3.25,3.25,2.92,2.92,26900,3.25,3.25,2.92,2.92,26900,0.0,1.0
2010-07-30,3.3,3.3,3.08,3.25,24300,3.3,3.3,3.08,3.25,24300,0.0,1.0
2010-08-02,3.28,3.3699,3.27,3.27,5800,3.28,3.3699,3.27,3.27,5800,0.0,1.0
2010-08-03,3.37,3.37,3.33,3.33,1000,3.37,3.37,3.33,3.33,1000,0.0,1.0
2010-08-04,3.18,3.3,3.18,3.3,2200,3.18,3.3,3.18,3.3,2200,0.0,1.0
2010-08-05,3.08,3.13,3.08,3.11,600,3.08,3.13,3.08,3.11,600,0.0,1.0
2010-08-06,3.05,3.1001,3.05,3.1001,1700,3.05,3.1001,3.05,3.1001,1700,0.0,1.0
2010-08-09,3.0,3.0101,3.0,3.0101,1800,3.0,3.0101,3.0,3.0101,1800,0.0,1.0
2010-08-10,3.0299,3.0299,2.95,2.98,900,3.0299,3.0299,2.95,2.98,900,0.0,1.0
2010-08-11,2.96,3.0,2.881,2.96,6100,2.96,3.0,2.881,2.96,6100,0.0,1.0
2010-08-12,3.0001,3.0001,2.88,2.88,3900,3.0001,3.0001,2.88,2.88,3900,0.0,1.0
2010-08-13,2.9401,2.9401,2.94,2.94,1800,2.9401,2.9401,2.94,2.94,1800,0.0,1.0
2010-08-16,2.9054,2.9054,2.9054,2.9054,100,2.9054,2.9054,2.9054,2.9054,100,0.0,1.0
2010-08-17,3.19,3.2,3.0372,3.04,2400,3.19,3.2,3.0372,3.04,2400,0.0,1.0
2010-08-18,3.25,3.25,3.2,3.2,7900,3.25,3.25,3.2,3.2,7900,0.0,1.0
2010-08-19,2.96,3.15,2.75,3.15,26000,2.96,3.15,2.75,3.15,26000,0.0,1.0
2010-08-20,2.98,3.07,2.98,3.02,900,2.98,3.07,2.98,3.02,900,0.0,1.0
2010-08-23,2.95,2.95,2.8999,2.91,6000,2.95,2.95,2.8999,2.91,6000,0.0,1.0
2010-08-24,2.92,2.92,2.92,2.92,500,2.92,2.92,2.92,2.92,500,0.0,1.0
2010-08-25,2.89,2.8999,2.75,2.8,4400,2.89,2.8999,2.75,2.8,4400,0.0,1.0
2010-08-26,2.9,2.9,2.7644,2.85,1600,2.9,2.9,2.7644,2.85,1600,0.0,1.0
2010-08-27,2.9,2.9,2.9,2.9,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2010-08-30,3.05,3.07,2.83,2.83,1900,3.05,3.07,2.83,2.83,1900,0.0,1.0
2010-08-31,3.18,3.33,3.03,3.03,11800,3.18,3.33,3.03,3.03,11800,0.0,1.0
2010-09-01,3.16,3.23,3.16,3.23,500,3.16,3.23,3.16,3.23,500,0.0,1.0
2010-09-02,3.16,3.16,3.16,3.16,0,3.16,3.16,3.16,3.16,0,0.0,1.0
2010-09-03,3.038,3.09,2.95,3.09,1100,3.038,3.09,2.95,3.09,1100,0.0,1.0
2010-09-07,3.12,3.12,3.07,3.07,300,3.12,3.12,3.07,3.07,300,0.0,1.0
2010-09-08,3.0,3.0001,3.0,3.0,2300,3.0,3.0001,3.0,3.0,2300,0.0,1.0
2010-09-09,2.95,2.95,2.95,2.95,700,2.95,2.95,2.95,2.95,700,0.0,1.0
2010-09-10,2.8799,3.0499,2.75,3.0,13700,2.8799,3.0499,2.75,3.0,13700,0.0,1.0
2010-09-13,2.93,3.0,2.79,2.84,8800,2.93,3.0,2.79,2.84,8800,0.0,1.0
2010-09-14,2.95,2.9999,2.93,2.95,4600,2.95,2.9999,2.93,2.95,4600,0.0,1.0
2010-09-15,2.86,2.9,2.8,2.9,6300,2.86,2.9,2.8,2.9,6300,0.0,1.0
2010-09-16,2.8701,2.92,2.86,2.86,2400,2.8701,2.92,2.86,2.86,2400,0.0,1.0
2010-09-17,2.97,2.9701,2.9,2.92,8900,2.97,2.9701,2.9,2.92,8900,0.0,1.0
2010-09-20,2.91,2.95,2.76,2.76,3000,2.91,2.95,2.76,2.76,3000,0.0,1.0
2010-09-21,2.93,2.97,2.78,2.95,8200,2.93,2.97,2.78,2.95,8200,0.0,1.0
2010-09-22,2.93,2.93,2.93,2.93,0,2.93,2.93,2.93,2.93,0,0.0,1.0
2010-09-23,2.9599,2.9599,2.78,2.78,5800,2.9599,2.9599,2.78,2.78,5800,0.0,1.0
2010-09-24,2.81,2.84,2.77,2.84,5700,2.81,2.84,2.77,2.84,5700,0.0,1.0
2010-09-27,2.7,2.85,2.696,2.77,12000,2.7,2.85,2.696,2.77,12000,0.0,1.0
2010-09-28,2.98,2.98,2.8,2.8,1500,2.98,2.98,2.8,2.8,1500,0.0,1.0
2010-09-29,2.9,2.97,2.9,2.91,400,2.9,2.97,2.9,2.91,400,0.0,1.0
2010-09-30,3.08,3.08,2.894,2.95,8300,3.08,3.08,2.894,2.95,8300,0.0,1.0
2010-10-01,3.1,3.1,3.1,3.1,200,3.1,3.1,3.1,3.1,200,0.0,1.0
2010-10-04,3.1,3.1,3.1,3.1,0,3.1,3.1,3.1,3.1,0,0.0,1.0
2010-10-05,2.87,3.07,2.87,3.06,19900,2.87,3.07,2.87,3.06,19900,0.0,1.0
2010-10-06,2.75,2.89,2.75,2.87,2400,2.75,2.89,2.75,2.87,2400,0.0,1.0
2010-10-07,2.86,2.86,2.76,2.76,2600,2.86,2.86,2.76,2.76,2600,0.0,1.0
2010-10-08,2.81,2.89,2.81,2.83,3600,2.81,2.89,2.81,2.83,3600,0.0,1.0
2010-10-11,2.81,2.81,2.81,2.81,100,2.81,2.81,2.81,2.81,100,0.0,1.0
2010-10-12,2.91,2.91,2.82,2.82,3000,2.91,2.91,2.82,2.82,3000,0.0,1.0
2010-10-13,3.0,3.0001,2.81,2.81,6300,3.0,3.0001,2.81,2.81,6300,0.0,1.0
2010-10-14,2.97,2.97,2.92,2.93,400,2.97,2.97,2.92,2.93,400,0.0,1.0
2010-10-15,2.88,2.92,2.87,2.87,2300,2.88,2.92,2.87,2.87,2300,0.0,1.0
2010-10-18,2.892,2.95,2.82,2.86,5100,2.892,2.95,2.82,2.86,5100,0.0,1.0
2010-10-19,2.8,2.98,2.8,2.9,4800,2.8,2.98,2.8,2.9,4800,0.0,1.0
2010-10-20,2.88,2.88,2.78,2.8,7200,2.88,2.88,2.78,2.8,7200,0.0,1.0
2010-10-21,2.9,2.9,2.85,2.85,31400,2.9,2.9,2.85,2.85,31400,0.0,1.0
2010-10-22,2.9,2.9,2.9,2.9,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2010-10-25,2.8499,2.9,2.78,2.84,12600,2.8499,2.9,2.78,2.84,12600,0.0,1.0
2010-10-26,2.86,2.9,2.83,2.87,4100,2.86,2.9,2.83,2.87,4100,0.0,1.0
2010-10-27,2.88,2.88,2.8,2.85,9000,2.88,2.88,2.8,2.85,9000,0.0,1.0
2010-10-28,2.88,2.88,2.88,2.88,4300,2.88,2.88,2.88,2.88,4300,0.0,1.0
2010-10-29,2.9,2.92,2.86,2.9,3100,2.9,2.92,2.86,2.9,3100,0.0,1.0
2010-11-01,2.86,2.92,2.86,2.91,1500,2.86,2.92,2.86,2.91,1500,0.0,1.0
2010-11-02,2.9,2.92,2.9,2.91,4600,2.9,2.92,2.9,2.91,4600,0.0,1.0
2010-11-03,2.94,2.94,2.85,2.85,300,2.94,2.94,2.85,2.85,300,0.0,1.0
2010-11-04,2.8799,2.94,2.78,2.94,7200,2.8799,2.94,2.78,2.94,7200,0.0,1.0
2010-11-05,2.8,2.87,2.65,2.82,21300,2.8,2.87,2.65,2.82,21300,0.0,1.0
2010-11-08,2.82,2.84,2.8,2.8,1600,2.82,2.84,2.8,2.8,1600,0.0,1.0
2010-11-09,2.83,2.84,2.83,2.83,5700,2.83,2.84,2.83,2.83,5700,0.0,1.0
2010-11-10,2.84,2.88,2.83,2.83,400,2.84,2.88,2.83,2.83,400,0.0,1.0
2010-11-11,2.94,2.94,2.84,2.84,4100,2.94,2.94,2.84,2.84,4100,0.0,1.0
2010-11-12,3.0,3.0,2.88,2.9,7300,3.0,3.0,2.88,2.9,7300,0.0,1.0
2010-11-15,3.05,3.05,3.0,3.0,10500,3.05,3.05,3.0,3.0,10500,0.0,1.0
2010-11-16,3.05,3.05,2.98,2.98,2600,3.05,3.05,2.98,2.98,2600,0.0,1.0
2010-11-17,2.85,2.98,2.8499,2.98,11500,2.85,2.98,2.8499,2.98,11500,0.0,1.0
2010-11-18,2.8795,2.8795,2.8795,2.8795,100,2.8795,2.8795,2.8795,2.8795,100,0.0,1.0
2010-11-19,2.9,2.91,2.9,2.9,9900,2.9,2.91,2.9,2.9,9900,0.0,1.0
2010-11-22,2.9,2.95,2.83,2.85,21700,2.9,2.95,2.83,2.85,21700,0.0,1.0
2010-11-23,2.9,2.9,2.9,2.9,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2010-11-24,2.9,2.9,2.9,2.9,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2010-11-26,2.8999,2.92,2.8999,2.92,1500,2.8999,2.92,2.8999,2.92,1500,0.0,1.0
2010-11-29,2.9,2.9,2.9,2.9,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2010-11-30,2.8999,2.9,2.8999,2.9,7700,2.8999,2.9,2.8999,2.9,7700,0.0,1.0
2010-12-01,2.9,2.9,2.9,2.9,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2010-12-02,2.9,2.9,2.9,2.9,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2010-12-03,2.8812,2.8812,2.8301,2.8301,600,2.8812,2.8812,2.8301,2.8301,600,0.0,1.0
2010-12-06,2.83,2.89,2.83,2.89,500,2.83,2.89,2.83,2.89,500,0.0,1.0
2010-12-07,2.9,2.9,2.83,2.84,4900,2.9,2.9,2.83,2.84,4900,0.0,1.0
2010-12-08,2.8499,2.85,2.83,2.83,3200,2.8499,2.85,2.83,2.83,3200,0.0,1.0
2010-12-09,2.83,2.8499,2.83,2.83,5300,2.83,2.8499,2.83,2.83,5300,0.0,1.0
2010-12-10,2.8,2.89,2.8,2.83,12700,2.8,2.89,2.8,2.83,12700,0.0,1.0
2010-12-13,2.85,2.85,2.8,2.8,700,2.85,2.85,2.8,2.8,700,0.0,1.0
2010-12-14,2.8078,3.0,2.8,2.95,9400,2.8078,3.0,2.8,2.95,9400,0.0,1.0
2010-12-15,2.83,2.84,2.82,2.82,1100,2.83,2.84,2.82,2.82,1100,0.0,1.0
2010-12-16,2.83,2.83,2.83,2.83,0,2.83,2.83,2.83,2.83,0,0.0,1.0
2010-12-17,2.804,2.82,2.8,2.82,3400,2.804,2.82,2.8,2.82,3400,0.0,1.0
2010-12-20,2.77,2.89,2.77,2.89,2100,2.77,2.89,2.77,2.89,2100,0.0,1.0
2010-12-21,2.82,2.85,2.76,2.8,10000,2.82,2.85,2.76,2.8,10000,0.0,1.0
2010-12-22,2.82,2.82,2.82,2.82,0,2.82,2.82,2.82,2.82,0,0.0,1.0
2010-12-23,2.85,2.85,2.84,2.84,1200,2.85,2.85,2.84,2.84,1200,0.0,1.0
2010-12-27,2.9,2.98,2.89,2.98,2800,2.9,2.98,2.89,2.98,2800,0.0,1.0
2010-12-28,2.87,2.87,2.8,2.87,2400,2.87,2.87,2.8,2.87,2400,0.0,1.0
2010-12-29,2.89,2.89,2.89,2.89,100,2.89,2.89,2.89,2.89,100,0.0,1.0
2010-12-30,2.82,2.87,2.8,2.87,4200,2.82,2.87,2.8,2.87,4200,0.0,1.0
2010-12-31,2.82,2.82,2.82,2.82,1200,2.82,2.82,2.82,2.82,1200,0.0,1.0
2011-01-03,2.8599,2.86,2.82,2.85,1800,2.8599,2.86,2.82,2.85,1800,0.0,1.0
2011-01-04,2.86,2.86,2.86,2.86,0,2.86,2.86,2.86,2.86,0,0.0,1.0
2011-01-05,2.8205,2.87,2.82,2.87,3700,2.8205,2.87,2.82,2.87,3700,0.0,1.0
2011-01-06,2.82,2.82,2.82,2.82,1600,2.82,2.82,2.82,2.82,1600,0.0,1.0
2011-01-07,2.82,2.82,2.82,2.82,1000,2.82,2.82,2.82,2.82,1000,0.0,1.0
2011-01-10,3.05,3.1,2.82,2.82,33200,3.05,3.1,2.82,2.82,33200,0.0,1.0
2011-01-11,3.1,3.15,3.1,3.12,1400,3.1,3.15,3.1,3.12,1400,0.0,1.0
2011-01-12,3.1,3.1,3.0,3.095,2400,3.1,3.1,3.0,3.095,2400,0.0,1.0
2011-01-13,3.12,3.14,3.12,3.14,1400,3.12,3.14,3.12,3.14,1400,0.0,1.0
2011-01-14,3.1197,3.1197,3.1197,3.1197,100,3.1197,3.1197,3.1197,3.1197,100,0.0,1.0
2011-01-18,3.05,3.09,3.0,3.09,500,3.05,3.09,3.0,3.09,500,0.0,1.0
2011-01-19,3.06,3.06,3.01,3.01,700,3.06,3.06,3.01,3.01,700,0.0,1.0
2011-01-20,3.07,3.07,3.07,3.07,100,3.07,3.07,3.07,3.07,100,0.0,1.0
2011-01-21,3.049,3.05,2.9999,3.02,2300,3.049,3.05,2.9999,3.02,2300,0.0,1.0
2011-01-24,3.2,3.25,3.1,3.1,5900,3.2,3.25,3.1,3.1,5900,0.0,1.0
2011-01-25,3.1699,3.17,3.169,3.17,1800,3.1699,3.17,3.169,3.17,1800,0.0,1.0
2011-01-26,3.17,3.22,3.1599,3.22,7900,3.17,3.22,3.1599,3.22,7900,0.0,1.0
2011-01-27,3.19,3.2,3.1,3.15,6700,3.19,3.2,3.1,3.15,6700,0.0,1.0
2011-01-28,3.2,3.2,3.1,3.14,3100,3.2,3.2,3.1,3.14,3100,0.0,1.0
2011-01-31,3.2499,3.2499,3.1,3.1,800,3.2499,3.2499,3.1,3.1,800,0.0,1.0
2011-02-01,3.11,3.25,3.1,3.25,13200,3.11,3.25,3.1,3.25,13200,0.0,1.0
2011-02-02,3.25,3.3,3.15,3.15,31500,3.25,3.3,3.15,3.15,31500,0.0,1.0
2011-02-03,3.25,3.25,3.2,3.2,1300,3.25,3.25,3.2,3.2,1300,0.0,1.0
2011-02-04,3.25,3.3,3.25,3.25,4400,3.25,3.3,3.25,3.25,4400,0.0,1.0
2011-02-07,3.115,3.115,3.0701,3.0701,1200,3.115,3.115,3.0701,3.0701,1200,0.0,1.0
2011-02-08,3.19,3.24,3.19,3.21,500,3.19,3.24,3.19,3.21,500,0.0,1.0
2011-02-09,3.25,3.25,3.15,3.15,700,3.25,3.25,3.15,3.15,700,0.0,1.0
2011-02-10,3.25,3.25,3.25,3.25,0,3.25,3.25,3.25,3.25,0,0.0,1.0
2011-02-11,3.2,3.2,3.2,3.2,400,3.2,3.2,3.2,3.2,400,0.0,1.0
2011-02-14,3.2,3.2,3.2,3.2,300,3.2,3.2,3.2,3.2,300,0.0,1.0
2011-02-15,3.2,3.2,3.2,3.2,3700,3.2,3.2,3.2,3.2,3700,0.0,1.0
2011-02-16,3.2,3.2,3.2,3.2,0,3.2,3.2,3.2,3.2,0,0.0,1.0
2011-02-17,3.2499,3.2499,3.2,3.2,2500,3.2499,3.2499,3.2,3.2,2500,0.0,1.0
2011-02-18,3.2,3.25,3.2,3.25,6100,3.2,3.25,3.2,3.25,6100,0.0,1.0
2011-02-22,3.1,3.25,3.1,3.25,500,3.1,3.25,3.1,3.25,500,0.0,1.0
2011-02-23,3.15,3.15,3.1,3.1499,3200,3.15,3.15,3.1,3.1499,3200,0.0,1.0
2011-02-24,3.15,3.15,3.15,3.15,0,3.15,3.15,3.15,3.15,0,0.0,1.0
2011-02-25,3.11,3.11,3.11,3.11,1200,3.11,3.11,3.11,3.11,1200,0.0,1.0
2011-02-28,3.15,3.25,3.15,3.15,4100,3.15,3.25,3.15,3.15,4100,0.0,1.0
2011-03-01,3.15,3.15,3.15,3.15,0,3.15,3.15,3.15,3.15,0,0.0,1.0
2011-03-02,3.1901,3.2499,3.1901,3.2,1100,3.1901,3.2499,3.1901,3.2,1100,0.0,1.0
2011-03-03,3.29,3.2999,3.2499,3.25,5400,3.29,3.2999,3.2499,3.25,5400,0.0,1.0
2011-03-04,3.29,3.29,3.29,3.29,0,3.29,3.29,3.29,3.29,0,0.0,1.0
2011-03-07,3.36,3.36,3.26,3.26,20700,3.36,3.36,3.26,3.26,20700,0.0,1.0
2011-03-08,3.3999,3.4,3.37,3.37,7700,3.3999,3.4,3.37,3.37,7700,0.0,1.0
2011-03-09,3.69,3.69,3.4,3.43,17900,3.69,3.69,3.4,3.43,17900,0.0,1.0
2011-03-10,3.65,3.75,3.55,3.7,6700,3.65,3.75,3.55,3.7,6700,0.0,1.0
2011-03-11,3.5701,3.65,3.5701,3.65,2000,3.5701,3.65,3.5701,3.65,2000,0.0,1.0
2011-03-14,3.4,3.5001,3.4,3.5,7500,3.4,3.5001,3.4,3.5,7500,0.0,1.0
2011-03-15,3.3586,3.4,3.35,3.4,1600,3.3586,3.4,3.35,3.4,1600,0.0,1.0
2011-03-16,3.31,3.39,3.31,3.39,2700,3.31,3.39,3.31,3.39,2700,0.0,1.0
2011-03-17,3.25,3.26,3.1,3.1,8700,3.25,3.26,3.1,3.1,8700,0.0,1.0
2011-03-18,3.3,3.4,3.21,3.21,4700,3.3,3.4,3.21,3.21,4700,0.0,1.0
2011-03-21,3.4499,3.4499,3.3,3.4,7400,3.4499,3.4499,3.3,3.4,7400,0.0,1.0
2011-03-22,3.35,3.4,3.3,3.32,4500,3.35,3.4,3.3,3.32,4500,0.0,1.0
2011-03-23,3.47,3.47,3.3999,3.3999,2000,3.47,3.47,3.3999,3.3999,2000,0.0,1.0
2011-03-24,3.53,3.53,3.47,3.47,1800,3.53,3.53,3.47,3.47,1800,0.0,1.0
2011-03-25,3.45,3.52,3.39,3.52,2300,3.45,3.52,3.39,3.52,2300,0.0,1.0
2011-03-28,3.57,3.57,3.48,3.48,6500,3.57,3.57,3.48,3.48,6500,0.0,1.0
2011-03-29,3.5299,3.59,3.47,3.59,11100,3.5299,3.59,3.47,3.59,11100,0.0,1.0
2011-03-30,3.4,3.5299,3.4,3.5299,6800,3.4,3.5299,3.4,3.5299,6800,0.0,1.0
2011-03-31,3.51,3.52,3.4,3.42,3900,3.51,3.52,3.4,3.42,3900,0.0,1.0
2011-04-01,3.5221,3.5221,3.4801,3.5,5300,3.5221,3.5221,3.4801,3.5,5300,0.0,1.0
2011-04-04,3.3701,3.48,3.352,3.48,15000,3.3701,3.48,3.352,3.48,15000,0.0,1.0
2011-04-05,3.31,3.37,3.3,3.35,14200,3.31,3.37,3.3,3.35,14200,0.0,1.0
2011-04-06,3.3899,3.39,3.3,3.35,3800,3.3899,3.39,3.3,3.35,3800,0.0,1.0
2011-04-07,3.39,3.39,3.39,3.39,0,3.39,3.39,3.39,3.39,0,0.0,1.0
2011-04-08,3.2601,3.32,3.26,3.26,5900,3.2601,3.32,3.26,3.26,5900,0.0,1.0
2011-04-11,3.32,3.65,3.25,3.25,17300,3.32,3.65,3.25,3.25,17300,0.0,1.0
2011-04-12,3.269,3.2944,3.25,3.2944,10800,3.269,3.2944,3.25,3.2944,10800,0.0,1.0
2011-04-13,3.44,3.5045,3.25,3.2856,8000,3.44,3.5045,3.25,3.2856,8000,0.0,1.0
2011-04-14,3.4499,3.49,3.35,3.49,2400,3.4499,3.49,3.35,3.49,2400,0.0,1.0
2011-04-15,3.42,3.42,3.42,3.42,100,3.42,3.42,3.42,3.42,100,0.0,1.0
2011-04-18,3.504,3.7,3.5,3.7,8400,3.504,3.7,3.5,3.7,8400,0.0,1.0
2011-04-19,3.58,3.58,3.44,3.44,1600,3.58,3.58,3.44,3.44,1600,0.0,1.0
2011-04-20,3.5501,3.65,3.5501,3.65,5500,3.5501,3.65,3.5501,3.65,5500,0.0,1.0
2011-04-21,3.479,3.56,3.33,3.56,3100,3.479,3.56,3.33,3.56,3100,0.0,1.0
2011-04-25,3.5,3.53,3.25,3.25,17900,3.5,3.53,3.25,3.25,17900,0.0,1.0
2011-04-26,3.35,3.4501,3.28,3.4501,2400,3.35,3.4501,3.28,3.4501,2400,0.0,1.0
2011-04-27,3.4699,3.47,3.37,3.37,9800,3.4699,3.47,3.37,3.37,9800,0.0,1.0
2011-04-28,3.3901,3.45,3.351,3.4,7600,3.3901,3.45,3.351,3.4,7600,0.0,1.0
2011-04-29,3.4091,3.42,3.34,3.42,1200,3.4091,3.42,3.34,3.42,1200,0.0,1.0
2011-05-02,3.36,3.3999,3.333,3.37,1400,3.36,3.3999,3.333,3.37,1400,0.0,1.0
2011-05-03,3.42,3.5,3.25,3.25,9600,3.42,3.5,3.25,3.25,9600,0.0,1.0
2011-05-04,3.35,3.5,3.35,3.5,3300,3.35,3.5,3.35,3.5,3300,0.0,1.0
2011-05-05,3.35,3.35,3.35,3.35,0,3.35,3.35,3.35,3.35,0,0.0,1.0
2011-05-06,3.4401,3.45,3.4,3.4,2200,3.4401,3.45,3.4,3.4,2200,0.0,1.0
2011-05-09,3.49,3.5,3.4,3.4,6000,3.49,3.5,3.4,3.4,6000,0.0,1.0
2011-05-10,3.42,3.5,3.4,3.5,3300,3.42,3.5,3.4,3.5,3300,0.0,1.0
2011-05-11,3.4,3.4,3.4,3.4,1000,3.4,3.4,3.4,3.4,1000,0.0,1.0
2011-05-12,3.251,3.4,3.25,3.4,8500,3.251,3.4,3.25,3.4,8500,0.0,1.0
2011-05-13,3.2,3.3128,3.2,3.27,5600,3.2,3.3128,3.2,3.27,5600,0.0,1.0
2011-05-16,3.25,3.31,3.2,3.22,8300,3.25,3.31,3.2,3.22,8300,0.0,1.0
2011-05-17,3.17,3.27,3.17,3.27,8900,3.17,3.27,3.17,3.27,8900,0.0,1.0
2011-05-18,3.19,3.19,3.19,3.19,200,3.19,3.19,3.19,3.19,200,0.0,1.0
2011-05-19,3.24,3.24,3.17,3.17,1000,3.24,3.24,3.17,3.17,1000,0.0,1.0
2011-05-20,3.15,3.25,3.11,3.24,2700,3.15,3.25,3.11,3.24,2700,0.0,1.0
2011-05-23,3.15,3.15,3.15,3.15,200,3.15,3.15,3.15,3.15,200,0.0,1.0
2011-05-24,3.17,3.17,3.15,3.15,500,3.17,3.17,3.15,3.15,500,0.0,1.0
2011-05-25,3.19,3.19,3.19,3.19,1000,3.19,3.19,3.19,3.19,1000,0.0,1.0
2011-05-26,3.13,3.15,3.1,3.1,4300,3.13,3.15,3.1,3.1,4300,0.0,1.0
2011-05-27,3.15,3.15,3.1,3.1,2500,3.15,3.15,3.1,3.1,2500,0.0,1.0
2011-05-31,3.15,3.15,3.15,3.15,0,3.15,3.15,3.15,3.15,0,0.0,1.0
2011-06-01,3.1499,3.1499,3.1,3.1,1900,3.1499,3.1499,3.1,3.1,1900,0.0,1.0
2011-06-02,3.1001,3.1001,3.1001,3.1001,400,3.1001,3.1001,3.1001,3.1001,400,0.0,1.0
2011-06-03,3.2475,3.2475,3.15,3.15,1600,3.2475,3.2475,3.15,3.15,1600,0.0,1.0
2011-06-06,3.18,3.25,3.18,3.25,1300,3.18,3.25,3.18,3.25,1300,0.0,1.0
2011-06-07,3.14,3.14,3.1,3.13,1800,3.14,3.14,3.1,3.13,1800,0.0,1.0
2011-06-08,3.14,3.14,3.14,3.14,0,3.14,3.14,3.14,3.14,0,0.0,1.0
2011-06-09,3.15,3.15,3.1,3.1,1000,3.15,3.15,3.1,3.1,1000,0.0,1.0
2011-06-10,3.15,3.15,3.15,3.15,0,3.15,3.15,3.15,3.15,0,0.0,1.0
2011-06-13,3.1,3.25,3.1,3.12,7200,3.1,3.25,3.1,3.12,7200,0.0,1.0
2011-06-14,3.05,3.09,3.05,3.09,1400,3.05,3.09,3.05,3.09,1400,0.0,1.0
2011-06-15,3.2,3.28,3.05,3.05,8200,3.2,3.28,3.05,3.05,8200,0.0,1.0
2011-06-16,3.09,3.1,3.09,3.1,800,3.09,3.1,3.09,3.1,800,0.0,1.0
2011-06-17,3.2,3.31,3.06,3.31,7000,3.2,3.31,3.06,3.31,7000,0.0,1.0
2011-06-20,3.11,3.16,3.09,3.16,2000,3.11,3.16,3.09,3.16,2000,0.0,1.0
2011-06-21,3.11,3.11,3.11,3.11,0,3.11,3.11,3.11,3.11,0,0.0,1.0
2011-06-22,3.09,3.13,3.08,3.13,1200,3.09,3.13,3.08,3.13,1200,0.0,1.0
2011-06-23,3.14,3.14,3.14,3.14,200,3.14,3.14,3.14,3.14,200,0.0,1.0
2011-06-24,3.09,3.09,3.09,3.09,200,3.09,3.09,3.09,3.09,200,0.0,1.0
2011-06-27,3.0601,3.0601,3.0601,3.0601,100,3.0601,3.0601,3.0601,3.0601,100,0.0,1.0
2011-06-28,3.15,3.15,3.1112,3.1112,800,3.15,3.15,3.1112,3.1112,800,0.0,1.0
2011-06-29,3.15,3.15,3.15,3.15,0,3.15,3.15,3.15,3.15,0,0.0,1.0
2011-06-30,3.15,3.15,3.15,3.15,300,3.15,3.15,3.15,3.15,300,0.0,1.0
2011-07-01,3.0975,3.15,3.0975,3.15,4900,3.0975,3.15,3.0975,3.15,4900,0.0,1.0
2011-07-05,3.2,3.2005,3.06,3.06,10400,3.2,3.2005,3.06,3.06,10400,0.0,1.0
2011-07-06,3.26,3.26,3.21,3.21,8000,3.26,3.26,3.21,3.21,8000,0.0,1.0
2011-07-07,3.13,3.13,3.06,3.12,1700,3.13,3.13,3.06,3.12,1700,0.0,1.0
2011-07-08,3.25,3.25,3.05,3.06,6100,3.25,3.25,3.05,3.06,6100,0.0,1.0
2011-07-11,3.2446,3.25,3.2,3.2,2400,3.2446,3.25,3.2,3.2,2400,0.0,1.0
2011-07-12,3.22,3.22,3.2,3.2,900,3.22,3.22,3.2,3.2,900,0.0,1.0
2011-07-13,3.15,3.2,3.08,3.2,3600,3.15,3.2,3.08,3.2,3600,0.0,1.0
2011-07-14,3.15,3.15,3.15,3.15,1000,3.15,3.15,3.15,3.15,1000,0.0,1.0
2011-07-15,3.2,3.2,3.18,3.18,4200,3.2,3.2,3.18,3.18,4200,0.0,1.0
2011-07-18,3.2,3.2,3.2,3.2,200,3.2,3.2,3.2,3.2,200,0.0,1.0
2011-07-19,3.2099,3.2099,3.15,3.2,4500,3.2099,3.2099,3.15,3.2,4500,0.0,1.0
2011-07-20,3.2,3.2,3.2,3.2,800,3.2,3.2,3.2,3.2,800,0.0,1.0
2011-07-21,3.2552,3.301,3.12,3.12,7800,3.2552,3.301,3.12,3.12,7800,0.0,1.0
2011-07-22,3.06,3.31,3.06,3.3,8000,3.06,3.31,3.06,3.3,8000,0.0,1.0
2011-07-25,3.05,3.1,3.05,3.06,2300,3.05,3.1,3.05,3.06,2300,0.0,1.0
2011-07-26,3.18,3.18,3.05,3.05,2700,3.18,3.18,3.05,3.05,2700,0.0,1.0
2011-07-27,3.0987,3.18,3.0987,3.18,2800,3.0987,3.18,3.0987,3.18,2800,0.0,1.0
2011-07-28,3.08,3.1,3.08,3.1,600,3.08,3.1,3.08,3.1,600,0.0,1.0
2011-07-29,3.15,3.15,3.05,3.05,2100,3.15,3.15,3.05,3.05,2100,0.0,1.0
2011-08-01,3.16,3.16,3.16,3.16,200,3.16,3.16,3.16,3.16,200,0.0,1.0
2011-08-02,3.09,3.09,3.09,3.09,300,3.09,3.09,3.09,3.09,300,0.0,1.0
2011-08-03,3.1,3.15,3.1,3.15,2500,3.1,3.15,3.1,3.15,2500,0.0,1.0
2011-08-04,3.15,3.15,3.06,3.11,2800,3.15,3.15,3.06,3.11,2800,0.0,1.0
2011-08-05,3.15,3.15,3.05,3.14,4800,3.15,3.15,3.05,3.14,4800,0.0,1.0
2011-08-08,3.02,3.06,3.02,3.06,15800,3.02,3.06,3.02,3.06,15800,0.0,1.0
2011-08-09,3.047,3.05,3.02,3.05,5500,3.047,3.05,3.02,3.05,5500,0.0,1.0
2011-08-10,3.02,3.025,3.02,3.02,3200,3.02,3.025,3.02,3.02,3200,0.0,1.0
2011-08-11,2.95,3.0201,2.9,3.02,7800,2.95,3.0201,2.9,3.02,7800,0.0,1.0
2011-08-12,2.95,2.95,2.95,2.95,100,2.95,2.95,2.95,2.95,100,0.0,1.0
2011-08-15,3.03,3.03,3.02,3.02,400,3.03,3.03,3.02,3.02,400,0.0,1.0
2011-08-16,3.04,3.05,3.03,3.03,700,3.04,3.05,3.03,3.03,700,0.0,1.0
2011-08-17,3.04,3.04,3.04,3.04,0,3.04,3.04,3.04,3.04,0,0.0,1.0
2011-08-18,3.04,3.05,3.02,3.02,2000,3.04,3.05,3.02,3.02,2000,0.0,1.0
2011-08-19,3.1285,3.13,3.06,3.06,2000,3.1285,3.13,3.06,3.06,2000,0.0,1.0
2011-08-22,3.1,3.13,3.1,3.13,3900,3.1,3.13,3.1,3.13,3900,0.0,1.0
2011-08-23,3.1259,3.1259,3.1,3.1,600,3.1259,3.1259,3.1,3.1,600,0.0,1.0
2011-08-24,3.2,3.2001,3.09,3.17,1700,3.2,3.2001,3.09,3.17,1700,0.0,1.0
2011-08-25,3.02,3.06,3.02,3.06,1600,3.02,3.06,3.02,3.06,1600,0.0,1.0
2011-08-26,3.0126,3.0126,3.0,3.0,4000,3.0126,3.0126,3.0,3.0,4000,0.0,1.0
2011-08-29,3.01,3.01,3.01,3.01,0,3.01,3.01,3.01,3.01,0,0.0,1.0
2011-08-30,3.0,3.0,3.0,3.0,400,3.0,3.0,3.0,3.0,400,0.0,1.0
2011-08-31,2.99,2.99,2.99,2.99,100,2.99,2.99,2.99,2.99,100,0.0,1.0
2011-09-01,2.99,2.99,2.99,2.99,0,2.99,2.99,2.99,2.99,0,0.0,1.0
2011-09-02,2.951,3.31,2.9,2.9,15900,2.951,3.31,2.9,2.9,15900,0.0,1.0
2011-09-06,3.01,3.08,3.01,3.01,500,3.01,3.08,3.01,3.01,500,0.0,1.0
2011-09-07,2.8792,2.97,2.77,2.97,4700,2.8792,2.97,2.77,2.97,4700,0.0,1.0
2011-09-08,2.8,2.8,2.79,2.7901,1200,2.8,2.8,2.79,2.7901,1200,0.0,1.0
2011-09-09,3.04,3.25,2.75,2.83,9900,3.04,3.25,2.75,2.83,9900,0.0,1.0
2011-09-12,3.04,3.04,3.04,3.04,0,3.04,3.04,3.04,3.04,0,0.0,1.0
2011-09-13,3.04,3.04,3.04,3.04,700,3.04,3.04,3.04,3.04,700,0.0,1.0
2011-09-14,2.893,2.97,2.75,2.97,3600,2.893,2.97,2.75,2.97,3600,0.0,1.0
2011-09-15,2.96,2.97,2.83,2.83,1000,2.96,2.97,2.83,2.83,1000,0.0,1.0
2011-09-16,2.85,2.89,2.85,2.89,2600,2.85,2.89,2.85,2.89,2600,0.0,1.0
2011-09-19,2.85,2.85,2.85,2.85,0,2.85,2.85,2.85,2.85,0,0.0,1.0
2011-09-20,2.71,2.83,2.62,2.82,8600,2.71,2.83,2.62,2.82,8600,0.0,1.0
2011-09-21,2.78,2.78,2.76,2.76,800,2.78,2.78,2.76,2.76,800,0.0,1.0
2011-09-22,2.69,2.72,2.69,2.71,7000,2.69,2.72,2.69,2.71,7000,0.0,1.0
2011-09-23,2.69,2.69,2.69,2.69,0,2.69,2.69,2.69,2.69,0,0.0,1.0
2011-09-26,2.69,2.69,2.69,2.69,0,2.69,2.69,2.69,2.69,0,0.0,1.0
2011-09-27,2.6808,2.69,2.61,2.61,2100,2.6808,2.69,2.61,2.61,2100,0.0,1.0
2011-09-28,2.7835,2.7835,2.68,2.68,2000,2.7835,2.7835,2.68,2.68,2000,0.0,1.0
2011-09-29,2.78,2.78,2.78,2.78,0,2.78,2.78,2.78,2.78,0,0.0,1.0
2011-09-30,2.75,2.75,2.75,2.75,800,2.75,2.75,2.75,2.75,800,0.0,1.0
2011-10-03,2.6,2.66,2.6,2.66,300,2.6,2.66,2.6,2.66,300,0.0,1.0
2011-10-04,2.5,2.53,2.4,2.53,5500,2.5,2.53,2.4,2.53,5500,0.0,1.0
2011-10-05,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2011-10-06,2.4384,2.4384,2.4384,2.4384,400,2.4384,2.4384,2.4384,2.4384,400,0.0,1.0
2011-10-07,2.45,2.45,2.44,2.44,200,2.45,2.45,2.44,2.44,200,0.0,1.0
2011-10-10,2.54,2.59,2.52,2.52,1800,2.54,2.59,2.52,2.52,1800,0.0,1.0
2011-10-11,2.54,2.54,2.54,2.54,0,2.54,2.54,2.54,2.54,0,0.0,1.0
2011-10-12,2.54,2.54,2.54,2.54,0,2.54,2.54,2.54,2.54,0,0.0,1.0
2011-10-13,2.54,2.54,2.54,2.54,0,2.54,2.54,2.54,2.54,0,0.0,1.0
2011-10-14,2.559,2.56,2.5574,2.56,7400,2.559,2.56,2.5574,2.56,7400,0.0,1.0
2011-10-17,2.58,2.6299,2.56,2.56,1300,2.58,2.6299,2.56,2.56,1300,0.0,1.0
2011-10-18,2.62,2.66,2.48,2.53,4700,2.62,2.66,2.48,2.53,4700,0.0,1.0
2011-10-19,2.5999,2.6,2.5554,2.59,1000,2.5999,2.6,2.5554,2.59,1000,0.0,1.0
2011-10-20,2.6,2.6,2.6,2.6,0,2.6,2.6,2.6,2.6,0,0.0,1.0
2011-10-21,2.61,2.61,2.3,2.49,1700,2.61,2.61,2.3,2.49,1700,0.0,1.0
2011-10-24,2.66,2.66,2.48,2.6599,400,2.66,2.66,2.48,2.6599,400,0.0,1.0
2011-10-25,2.66,2.66,2.66,2.66,0,2.66,2.66,2.66,2.66,0,0.0,1.0
2011-10-26,2.546,2.55,2.4,2.4,3500,2.546,2.55,2.4,2.4,3500,0.0,1.0
2011-10-27,2.64,2.64,2.52,2.52,400,2.64,2.64,2.52,2.52,400,0.0,1.0
2011-10-28,2.6599,2.66,2.64,2.64,600,2.6599,2.66,2.64,2.64,600,0.0,1.0
2011-10-31,2.66,2.66,2.66,2.66,0,2.66,2.66,2.66,2.66,0,0.0,1.0
2011-11-01,2.66,2.66,2.66,2.66,0,2.66,2.66,2.66,2.66,0,0.0,1.0
2011-11-02,2.651,2.66,2.5,2.51,2800,2.651,2.66,2.5,2.51,2800,0.0,1.0
2011-11-03,2.6,2.6,2.6,2.6,100,2.6,2.6,2.6,2.6,100,0.0,1.0
2011-11-04,2.7499,2.75,2.7499,2.75,300,2.7499,2.75,2.7499,2.75,300,0.0,1.0
2011-11-07,2.64,2.83,2.61,2.73,8000,2.64,2.83,2.61,2.73,8000,0.0,1.0
2011-11-08,2.6984,2.71,2.59,2.71,5300,2.6984,2.71,2.59,2.71,5300,0.0,1.0
2011-11-09,2.64,2.64,2.64,2.64,500,2.64,2.64,2.64,2.64,500,0.0,1.0
2011-11-10,2.64,2.64,2.64,2.64,0,2.64,2.64,2.64,2.64,0,0.0,1.0
2011-11-11,2.46,2.68,2.46,2.65,1400,2.46,2.68,2.46,2.65,1400,0.0,1.0
2011-11-14,2.5,2.57,2.43,2.57,18000,2.5,2.57,2.43,2.57,18000,0.0,1.0
2011-11-15,2.5,2.54,2.5,2.5,5500,2.5,2.54,2.5,2.5,5500,0.0,1.0
2011-11-16,2.5,2.57,2.45,2.57,4600,2.5,2.57,2.45,2.57,4600,0.0,1.0
2011-11-17,2.5,2.5,2.5,2.5,200,2.5,2.5,2.5,2.5,200,0.0,1.0
2011-11-18,2.65,2.65,2.53,2.53,98800,2.65,2.65,2.53,2.53,98800,0.0,1.0
2011-11-21,2.65,2.65,2.65,2.65,0,2.65,2.65,2.65,2.65,0,0.0,1.0
2011-11-22,2.65,2.65,2.65,2.65,0,2.65,2.65,2.65,2.65,0,0.0,1.0
2011-11-23,2.5,2.52,2.5,2.52,1000,2.5,2.52,2.5,2.52,1000,0.0,1.0
2011-11-25,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2011-11-28,2.55,2.63,2.55,2.63,300,2.55,2.63,2.55,2.63,300,0.0,1.0
2011-11-29,2.45,2.5,2.45,2.5,700,2.45,2.5,2.45,2.5,700,0.0,1.0
2011-11-30,2.51,2.59,2.51,2.59,300,2.51,2.59,2.51,2.59,300,0.0,1.0
2011-12-01,2.56,2.6,2.46,2.6,2400,2.56,2.6,2.46,2.6,2400,0.0,1.0
2011-12-02,2.62,2.62,2.62,2.62,900,2.62,2.62,2.62,2.62,900,0.0,1.0
2011-12-05,2.7799,2.78,2.65,2.65,900,2.7799,2.78,2.65,2.65,900,0.0,1.0
2011-12-06,2.75,2.88,2.75,2.88,800,2.75,2.88,2.75,2.88,800,0.0,1.0
2011-12-07,2.83,2.83,2.83,2.83,100,2.83,2.83,2.83,2.83,100,0.0,1.0
2011-12-08,2.83,2.83,2.83,2.83,0,2.83,2.83,2.83,2.83,0,0.0,1.0
2011-12-09,2.77,2.77,2.77,2.77,400,2.77,2.77,2.77,2.77,400,0.0,1.0
2011-12-12,2.93,3.1,2.83,2.84,23000,2.93,3.1,2.83,2.84,23000,0.0,1.0
2011-12-13,2.98,3.0,2.86,3.0,16800,2.98,3.0,2.86,3.0,16800,0.0,1.0
2011-12-14,2.8,2.99,2.8,2.99,11800,2.8,2.99,2.8,2.99,11800,0.0,1.0
2011-12-15,2.75,2.9894,2.75,2.78,7500,2.75,2.9894,2.75,2.78,7500,0.0,1.0
2011-12-16,2.9399,2.94,2.85,2.8999,5500,2.9399,2.94,2.85,2.8999,5500,0.0,1.0
2011-12-19,2.7714,2.99,2.71,2.99,7100,2.7714,2.99,2.71,2.99,7100,0.0,1.0
2011-12-20,2.7,2.831,2.7,2.77,6500,2.7,2.831,2.7,2.77,6500,0.0,1.0
2011-12-21,2.7699,2.77,2.7699,2.77,500,2.7699,2.77,2.7699,2.77,500,0.0,1.0
2011-12-22,2.77,2.77,2.75,2.7699,3500,2.77,2.77,2.75,2.7699,3500,0.0,1.0
2011-12-23,2.77,2.77,2.77,2.77,0,2.77,2.77,2.77,2.77,0,0.0,1.0
2011-12-27,2.75,2.77,2.75,2.77,2400,2.75,2.77,2.75,2.77,2400,0.0,1.0
2011-12-28,2.71,2.71,2.7001,2.7001,400,2.71,2.71,2.7001,2.7001,400,0.0,1.0
2011-12-29,2.62,2.77,2.62,2.77,12000,2.62,2.77,2.62,2.77,12000,0.0,1.0
2011-12-30,2.6608,2.75,2.65,2.65,6000,2.6608,2.75,2.65,2.65,6000,0.0,1.0
2012-01-03,2.62,2.6601,2.6,2.6601,6700,2.62,2.6601,2.6,2.6601,6700,0.0,1.0
2012-01-04,2.55,2.6001,2.55,2.6001,4500,2.55,2.6001,2.55,2.6001,4500,0.0,1.0
2012-01-05,2.71,2.71,2.64,2.64,1100,2.71,2.71,2.64,2.64,1100,0.0,1.0
2012-01-06,2.74,2.74,2.7399,2.74,700,2.74,2.74,2.7399,2.74,700,0.0,1.0
2012-01-09,2.74,2.74,2.74,2.74,0,2.74,2.74,2.74,2.74,0,0.0,1.0
2012-01-10,2.7699,2.7699,2.75,2.75,1200,2.7699,2.7699,2.75,2.75,1200,0.0,1.0
2012-01-11,2.77,2.77,2.77,2.77,500,2.77,2.77,2.77,2.77,500,0.0,1.0
2012-01-12,2.75,2.87,2.75,2.77,1500,2.75,2.87,2.75,2.77,1500,0.0,1.0
2012-01-13,2.8499,2.8499,2.8499,2.8499,200,2.8499,2.8499,2.8499,2.8499,200,0.0,1.0
2012-01-17,2.7,2.8,2.65,2.76,3100,2.7,2.8,2.65,2.76,3100,0.0,1.0
2012-01-18,2.8,2.8,2.79,2.7999,700,2.8,2.8,2.79,2.7999,700,0.0,1.0
2012-01-19,2.7,2.79,2.6,2.79,4300,2.7,2.79,2.6,2.79,4300,0.0,1.0
2012-01-20,2.6,2.65,2.6,2.65,1700,2.6,2.65,2.6,2.65,1700,0.0,1.0
2012-01-23,2.62,2.6301,2.62,2.63,300,2.62,2.6301,2.62,2.63,300,0.0,1.0
2012-01-24,2.82,2.85,2.72,2.7299,5600,2.82,2.85,2.72,2.7299,5600,0.0,1.0
2012-01-25,2.77,2.87,2.77,2.87,3600,2.77,2.87,2.77,2.87,3600,0.0,1.0
2012-01-26,2.78,2.8499,2.75,2.8499,3700,2.78,2.8499,2.75,2.8499,3700,0.0,1.0
2012-01-27,2.78,2.78,2.78,2.78,0,2.78,2.78,2.78,2.78,0,0.0,1.0
2012-01-30,2.84,2.84,2.84,2.84,200,2.84,2.84,2.84,2.84,200,0.0,1.0
2012-01-31,2.751,2.751,2.75,2.75,800,2.751,2.751,2.75,2.75,800,0.0,1.0
2012-02-01,2.76,2.7999,2.76,2.7999,1200,2.76,2.7999,2.76,2.7999,1200,0.0,1.0
2012-02-02,2.85,2.85,2.79,2.8,4500,2.85,2.85,2.79,2.8,4500,0.0,1.0
2012-02-03,2.79,2.79,2.75,2.75,2100,2.79,2.79,2.75,2.75,2100,0.0,1.0
2012-02-06,2.799,2.799,2.75,2.75,2700,2.799,2.799,2.75,2.75,2700,0.0,1.0
2012-02-07,2.76,2.8,2.76,2.79,8300,2.76,2.8,2.76,2.79,8300,0.0,1.0
2012-02-08,2.85,2.85,2.79,2.79,600,2.85,2.85,2.79,2.79,600,0.0,1.0
2012-02-09,2.8499,2.85,2.8499,2.85,300,2.8499,2.85,2.8499,2.85,300,0.0,1.0
2012-02-10,2.85,2.85,2.81,2.81,15500,2.85,2.85,2.81,2.81,15500,0.0,1.0
2012-02-13,2.8208,2.9,2.82,2.9,900,2.8208,2.9,2.82,2.9,900,0.0,1.0
2012-02-14,2.82,2.822,2.81,2.81,2100,2.82,2.822,2.81,2.81,2100,0.0,1.0
2012-02-15,2.81,2.85,2.81,2.85,2500,2.81,2.85,2.81,2.85,2500,0.0,1.0
2012-02-16,2.85,2.899,2.8,2.8,3000,2.85,2.899,2.8,2.8,3000,0.0,1.0
2012-02-17,2.8712,3.0,2.84,2.88,17400,2.8712,3.0,2.84,2.88,17400,0.0,1.0
2012-02-21,2.82,2.92,2.82,2.92,1300,2.82,2.92,2.82,2.92,1300,0.0,1.0
2012-02-22,2.86,2.86,2.76,2.76,2700,2.86,2.86,2.76,2.76,2700,0.0,1.0
2012-02-23,2.9001,2.901,2.83,2.8599,8100,2.9001,2.901,2.83,2.8599,8100,0.0,1.0
2012-02-24,2.75,2.9,2.75,2.9,2200,2.75,2.9,2.75,2.9,2200,0.0,1.0
2012-02-27,2.76,2.8,2.76,2.8,1000,2.76,2.8,2.76,2.8,1000,0.0,1.0
2012-02-28,2.83,2.85,2.624,2.85,9800,2.83,2.85,2.624,2.85,9800,0.0,1.0
2012-02-29,2.89,2.89,2.83,2.83,2600,2.89,2.89,2.83,2.83,2600,0.0,1.0
2012-03-01,2.9,2.9,2.89,2.89,2200,2.9,2.9,2.89,2.89,2200,0.0,1.0
2012-03-02,2.9,2.9,2.9,2.9,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2012-03-05,2.88,2.88,2.88,2.88,100,2.88,2.88,2.88,2.88,100,0.0,1.0
2012-03-06,2.88,2.88,2.88,2.88,0,2.88,2.88,2.88,2.88,0,0.0,1.0
2012-03-07,2.84,2.84,2.84,2.84,300,2.84,2.84,2.84,2.84,300,0.0,1.0
2012-03-08,2.85,2.8501,2.85,2.85,800,2.85,2.8501,2.85,2.85,800,0.0,1.0
2012-03-09,2.75,2.861,2.65,2.76,8000,2.75,2.861,2.65,2.76,8000,0.0,1.0
2012-03-12,2.86,2.88,2.83,2.85,7300,2.86,2.88,2.83,2.85,7300,0.0,1.0
2012-03-13,2.86,2.86,2.85,2.86,2600,2.86,2.86,2.85,2.86,2600,0.0,1.0
2012-03-14,3.01,3.09,2.88,2.88,37900,3.01,3.09,2.88,2.88,37900,0.0,1.0
2012-03-15,3.165,3.1999,3.0,3.02,29800,3.165,3.1999,3.0,3.02,29800,0.0,1.0
2012-03-16,3.3,3.3,3.16,3.2,26300,3.3,3.3,3.16,3.2,26300,0.0,1.0
2012-03-19,3.3,3.3,3.21,3.28,5400,3.3,3.3,3.21,3.28,5400,0.0,1.0
2012-03-20,3.3,3.3,3.2501,3.2501,600,3.3,3.3,3.2501,3.2501,600,0.0,1.0
2012-03-21,3.3,3.3,3.2999,3.3,1800,3.3,3.3,3.2999,3.3,1800,0.0,1.0
2012-03-22,3.22,3.33,3.22,3.33,4800,3.22,3.33,3.22,3.33,4800,0.0,1.0
2012-03-23,3.3,3.321,3.12,3.14,14800,3.3,3.321,3.12,3.14,14800,0.0,1.0
2012-03-26,3.3,3.3,3.3,3.3,100,3.3,3.3,3.3,3.3,100,0.0,1.0
2012-03-27,3.4001,3.45,3.35,3.35,17300,3.4001,3.45,3.35,3.35,17300,0.0,1.0
2012-03-28,3.43,3.4699,3.4,3.4,12900,3.43,3.4699,3.4,3.4,12900,0.0,1.0
2012-03-29,3.45,3.45,3.4,3.41,1200,3.45,3.45,3.4,3.41,1200,0.0,1.0
2012-03-30,3.45,3.45,3.4,3.4499,3100,3.45,3.45,3.4,3.4499,3100,0.0,1.0
2012-04-02,3.4,3.4499,3.4,3.4499,3900,3.4,3.4499,3.4,3.4499,3900,0.0,1.0
2012-04-03,3.41,3.41,3.4,3.4,8900,3.41,3.41,3.4,3.4,8900,0.0,1.0
2012-04-04,3.4,3.4001,3.4,3.4,4400,3.4,3.4001,3.4,3.4,4400,0.0,1.0
2012-04-05,3.3649,3.3649,3.3649,3.3649,300,3.3649,3.3649,3.3649,3.3649,300,0.0,1.0
2012-04-09,3.39,3.39,3.39,3.39,600,3.39,3.39,3.39,3.39,600,0.0,1.0
2012-04-10,3.39,3.39,3.39,3.39,0,3.39,3.39,3.39,3.39,0,0.0,1.0
2012-04-11,3.39,3.39,3.39,3.39,0,3.39,3.39,3.39,3.39,0,0.0,1.0
2012-04-12,3.165,3.35,3.165,3.29,14400,3.165,3.35,3.165,3.29,14400,0.0,1.0
2012-04-13,3.34,3.34,3.21,3.21,3800,3.34,3.34,3.21,3.21,3800,0.0,1.0
2012-04-16,3.29,3.34,3.2,3.34,4100,3.29,3.34,3.2,3.34,4100,0.0,1.0
2012-04-17,3.3346,3.35,3.14,3.14,5800,3.3346,3.35,3.14,3.14,5800,0.0,1.0
2012-04-18,3.35,3.4,3.35,3.37,8300,3.35,3.4,3.35,3.37,8300,0.0,1.0
2012-04-19,3.39,3.4,3.3101,3.3101,6500,3.39,3.4,3.3101,3.3101,6500,0.0,1.0
2012-04-20,3.2968,3.37,3.12,3.37,19400,3.2968,3.37,3.12,3.37,19400,0.0,1.0
2012-04-23,3.3,3.3101,3.28,3.28,5400,3.3,3.3101,3.28,3.28,5400,0.0,1.0
2012-04-24,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2012-04-25,3.25,3.25,3.25,3.25,400,3.25,3.25,3.25,3.25,400,0.0,1.0
2012-04-26,3.2,3.34,3.2,3.28,3900,3.2,3.34,3.2,3.28,3900,0.0,1.0
2012-04-27,3.2,3.2,3.2,3.2,0,3.2,3.2,3.2,3.2,0,0.0,1.0
2012-04-30,3.2,3.2,3.2,3.2,0,3.2,3.2,3.2,3.2,0,0.0,1.0
2012-05-01,3.34,3.34,3.214,3.29,1300,3.34,3.34,3.214,3.29,1300,0.0,1.0
2012-05-02,3.25,3.25,3.25,3.25,100,3.25,3.25,3.25,3.25,100,0.0,1.0
2012-05-03,3.25,3.25,3.25,3.25,0,3.25,3.25,3.25,3.25,0,0.0,1.0
2012-05-04,3.21,3.4,3.21,3.34,6000,3.21,3.4,3.21,3.34,6000,0.0,1.0
2012-05-07,3.2,3.2,3.2,3.2,500,3.2,3.2,3.2,3.2,500,0.0,1.0
2012-05-08,3.3,3.3,3.29,3.3,3100,3.3,3.3,3.29,3.3,3100,0.0,1.0
2012-05-09,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2012-05-10,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2012-05-11,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2012-05-14,3.31,3.31,3.204,3.3,800,3.31,3.31,3.204,3.3,800,0.0,1.0
2012-05-15,3.32,3.34,3.17,3.17,1000,3.32,3.34,3.17,3.17,1000,0.0,1.0
2012-05-16,3.35,3.35,3.2,3.22,2700,3.35,3.35,3.2,3.22,2700,0.0,1.0
2012-05-17,3.3,3.31,3.3,3.31,900,3.3,3.31,3.3,3.31,900,0.0,1.0
2012-05-18,3.39,3.39,3.39,3.39,100,3.39,3.39,3.39,3.39,100,0.0,1.0
2012-05-21,3.25,3.25,3.22,3.22,400,3.25,3.25,3.22,3.22,400,0.0,1.0
2012-05-22,3.17,3.17,3.0,3.01,8700,3.17,3.17,3.0,3.01,8700,0.0,1.0
2012-05-23,3.0501,3.0501,3.0501,3.0501,300,3.0501,3.0501,3.0501,3.0501,300,0.0,1.0
2012-05-24,3.06,3.15,3.05,3.06,3100,3.06,3.15,3.05,3.06,3100,0.0,1.0
2012-05-25,3.09,3.09,3.07,3.09,2800,3.09,3.09,3.07,3.09,2800,0.0,1.0
2012-05-29,3.06,3.06,3.06,3.06,1400,3.06,3.06,3.06,3.06,1400,0.0,1.0
2012-05-30,3.11,3.11,2.9801,2.9801,7300,3.11,3.11,2.9801,2.9801,7300,0.0,1.0
2012-05-31,3.11,3.11,3.11,3.11,0,3.11,3.11,3.11,3.11,0,0.0,1.0
2012-06-01,3.04,3.13,3.04,3.13,1000,3.04,3.13,3.04,3.13,1000,0.0,1.0
2012-06-04,3.04,3.04,3.04,3.04,0,3.04,3.04,3.04,3.04,0,0.0,1.0
2012-06-05,2.98,3.03,2.98,3.03,4300,2.98,3.03,2.98,3.03,4300,0.0,1.0
2012-06-06,2.98,2.98,2.98,2.98,0,2.98,2.98,2.98,2.98,0,0.0,1.0
2012-06-07,3.05,3.1,3.0,3.0,2300,3.05,3.1,3.0,3.0,2300,0.0,1.0
2012-06-08,3.05,3.05,3.05,3.05,0,3.05,3.05,3.05,3.05,0,0.0,1.0
2012-06-11,3.12,3.55,2.99,3.01,82500,3.12,3.55,2.99,3.01,82500,0.0,1.0
2012-06-12,2.96,3.1,2.9368,3.06,84000,2.96,3.1,2.9368,3.06,84000,0.0,1.0
2012-06-13,2.85,2.96,2.8,2.9,21700,2.85,2.96,2.8,2.9,21700,0.0,1.0
2012-06-14,2.87,2.8792,2.7,2.85,58100,2.87,2.8792,2.7,2.85,58100,0.0,1.0
2012-06-15,2.89,2.89,2.7,2.85,15700,2.89,2.89,2.7,2.85,15700,0.0,1.0
2012-06-18,2.89,2.89,2.55,2.74,65800,2.89,2.89,2.55,2.74,65800,0.0,1.0
2012-06-19,3.02,3.02,2.9,2.9,6500,3.02,3.02,2.9,2.9,6500,0.0,1.0
2012-06-20,3.02,3.02,3.02,3.02,0,3.02,3.02,3.02,3.02,0,0.0,1.0
2012-06-21,3.03,3.13,3.0,3.0001,7100,3.03,3.13,3.0,3.0001,7100,0.0,1.0
2012-06-22,3.03,3.13,3.03,3.13,4100,3.03,3.13,3.03,3.13,4100,0.0,1.0
2012-06-25,3.14,3.14,3.05,3.05,2000,3.14,3.14,3.05,3.05,2000,0.0,1.0
2012-06-26,3.13,3.13,3.0401,3.13,8300,3.13,3.13,3.0401,3.13,8300,0.0,1.0
2012-06-27,3.14,3.14,3.14,3.14,200,3.14,3.14,3.14,3.14,200,0.0,1.0
2012-06-28,3.07,3.14,3.0644,3.12,12600,3.07,3.14,3.0644,3.12,12600,0.0,1.0
2012-06-29,3.1901,3.22,3.0656,3.1,12900,3.1901,3.22,3.0656,3.1,12900,0.0,1.0
2012-07-02,3.09,3.18,3.09,3.18,2800,3.09,3.18,3.09,3.18,2800,0.0,1.0
2012-07-03,3.2,3.2,3.2,3.2,100,3.2,3.2,3.2,3.2,100,0.0,1.0
2012-07-05,3.219,3.22,3.21,3.22,3500,3.219,3.22,3.21,3.22,3500,0.0,1.0
2012-07-06,3.03,3.2,3.02,3.11,1900,3.03,3.2,3.02,3.11,1900,0.0,1.0
2012-07-09,3.05,3.05,3.05,3.05,700,3.05,3.05,3.05,3.05,700,0.0,1.0
2012-07-10,3.05,3.05,3.05,3.05,0,3.05,3.05,3.05,3.05,0,0.0,1.0
2012-07-11,3.05,3.05,3.05,3.05,0,3.05,3.05,3.05,3.05,0,0.0,1.0
2012-07-12,3.01,3.02,3.01,3.01,1000,3.01,3.02,3.01,3.01,1000,0.0,1.0
2012-07-13,3.01,3.01,3.01,3.01,300,3.01,3.01,3.01,3.01,300,0.0,1.0
2012-07-16,3.009,3.01,3.009,3.01,1300,3.009,3.01,3.009,3.01,1300,0.0,1.0
2012-07-17,3.01,3.01,3.01,3.01,0,3.01,3.01,3.01,3.01,0,0.0,1.0
2012-07-18,3.0099,3.33,3.0099,3.14,6000,3.0099,3.33,3.0099,3.14,6000,0.0,1.0
2012-07-19,2.95,2.95,2.95,2.95,1000,2.95,2.95,2.95,2.95,1000,0.0,1.0
2012-07-20,2.95,2.95,2.95,2.95,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2012-07-23,2.96,3.1,2.96,2.98,5600,2.96,3.1,2.96,2.98,5600,0.0,1.0
2012-07-24,2.92,2.93,2.92,2.93,2600,2.92,2.93,2.92,2.93,2600,0.0,1.0
2012-07-25,3.01,3.01,3.01,3.01,400,3.01,3.01,3.01,3.01,400,0.0,1.0
2012-07-26,2.9001,2.9101,2.9,2.91,700,2.9001,2.9101,2.9,2.91,700,0.0,1.0
2012-07-27,2.959,2.97,2.87,2.87,500,2.959,2.97,2.87,2.87,500,0.0,1.0
2012-07-30,2.8999,2.9,2.8502,2.9,1100,2.8999,2.9,2.8502,2.9,1100,0.0,1.0
2012-07-31,3.05,3.05,2.85,2.85,7000,3.05,3.05,2.85,2.85,7000,0.0,1.0
2012-08-01,3.0,3.0,3.0,3.0,1000,3.0,3.0,3.0,3.0,1000,0.0,1.0
2012-08-02,2.98,3.0811,2.98,3.0,2400,2.98,3.0811,2.98,3.0,2400,0.0,1.0
2012-08-03,3.0,3.0,3.0,3.0,200,3.0,3.0,3.0,3.0,200,0.0,1.0
2012-08-06,2.95,2.9999,2.8489,2.9999,7000,2.95,2.9999,2.8489,2.9999,7000,0.0,1.0
2012-08-07,2.95,2.95,2.95,2.95,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2012-08-08,2.86,2.9,2.85,2.85,2900,2.86,2.9,2.85,2.85,2900,0.0,1.0
2012-08-09,2.9611,2.97,2.96,2.96,3000,2.9611,2.97,2.96,2.96,3000,0.0,1.0
2012-08-10,2.9411,2.97,2.9311,2.97,1600,2.9411,2.97,2.9311,2.97,1600,0.0,1.0
2012-08-13,2.94,2.94,2.94,2.94,0,2.94,2.94,2.94,2.94,0,0.0,1.0
2012-08-14,2.94,2.94,2.94,2.94,0,2.94,2.94,2.94,2.94,0,0.0,1.0
2012-08-15,2.8601,2.92,2.86,2.92,1900,2.8601,2.92,2.86,2.92,1900,0.0,1.0
2012-08-16,2.8601,2.8601,2.86,2.86,400,2.8601,2.8601,2.86,2.86,400,0.0,1.0
2012-08-17,2.8601,2.9,2.8601,2.9,1000,2.8601,2.9,2.8601,2.9,1000,0.0,1.0
2012-08-20,2.8999,2.8999,2.86,2.86,1200,2.8999,2.8999,2.86,2.86,1200,0.0,1.0
2012-08-21,2.99,2.99,2.86,2.86,2300,2.99,2.99,2.86,2.86,2300,0.0,1.0
2012-08-22,2.918,2.96,2.918,2.96,400,2.918,2.96,2.918,2.96,400,0.0,1.0
2012-08-23,2.92,2.92,2.92,2.92,0,2.92,2.92,2.92,2.92,0,0.0,1.0
2012-08-24,2.93,2.93,2.91,2.92,1900,2.93,2.93,2.91,2.92,1900,0.0,1.0
2012-08-27,2.88,2.88,2.88,2.88,2300,2.88,2.88,2.88,2.88,2300,0.0,1.0
2012-08-28,2.85,2.86,2.85,2.86,1000,2.85,2.86,2.85,2.86,1000,0.0,1.0
2012-08-29,2.9366,2.98,2.78,2.89,1300,2.9366,2.98,2.78,2.89,1300,0.0,1.0
2012-08-30,2.89,2.89,2.77,2.77,1700,2.89,2.89,2.77,2.77,1700,0.0,1.0
2012-08-31,2.97,2.97,2.854,2.92,3100,2.97,2.97,2.854,2.92,3100,0.0,1.0
2012-09-04,2.94,2.97,2.84,2.97,3100,2.94,2.97,2.84,2.97,3100,0.0,1.0
2012-09-05,2.9,2.9,2.8501,2.8501,300,2.9,2.9,2.8501,2.8501,300,0.0,1.0
2012-09-06,2.9099,2.94,2.8,2.94,1900,2.9099,2.94,2.8,2.94,1900,0.0,1.0
2012-09-07,2.79,2.88,2.78,2.88,2100,2.79,2.88,2.78,2.88,2100,0.0,1.0
2012-09-10,2.9792,2.98,2.75,2.75,3900,2.9792,2.98,2.75,2.75,3900,0.0,1.0
2012-09-11,2.9,2.91,2.8117,2.91,900,2.9,2.91,2.8117,2.91,900,0.0,1.0
2012-09-12,2.86,2.87,2.77,2.82,1600,2.86,2.87,2.77,2.82,1600,0.0,1.0
2012-09-13,2.92,2.92,2.92,2.92,100,2.92,2.92,2.92,2.92,100,0.0,1.0
2012-09-14,2.91,2.91,2.91,2.91,100,2.91,2.91,2.91,2.91,100,0.0,1.0
2012-09-17,2.8601,2.92,2.8601,2.91,2100,2.8601,2.92,2.8601,2.91,2100,0.0,1.0
2012-09-18,2.86,2.86,2.86,2.86,0,2.86,2.86,2.86,2.86,0,0.0,1.0
2012-09-19,2.92,2.96,2.91,2.91,2300,2.92,2.96,2.91,2.91,2300,0.0,1.0
2012-09-20,2.92,2.92,2.92,2.92,0,2.92,2.92,2.92,2.92,0,0.0,1.0
2012-09-21,3.0,3.0,2.9099,2.9099,1900,3.0,3.0,2.9099,2.9099,1900,0.0,1.0
2012-09-24,2.99,3.0,2.94,2.96,19300,2.99,3.0,2.94,2.96,19300,0.0,1.0
2012-09-25,3.109,3.11,2.91,2.91,12900,3.109,3.11,2.91,2.91,12900,0.0,1.0
2012-09-26,3.01,3.07,2.9916,3.07,2800,3.01,3.07,2.9916,3.07,2800,0.0,1.0
2012-09-27,3.0001,3.11,2.955,3.11,3100,3.0001,3.11,2.955,3.11,3100,0.0,1.0
2012-09-28,2.99,3.0,2.91,2.91,1700,2.99,3.0,2.91,2.91,1700,0.0,1.0
2012-10-01,2.97,2.97,2.97,2.97,500,2.97,2.97,2.97,2.97,500,0.0,1.0
2012-10-02,2.96,2.96,2.96,2.96,200,2.96,2.96,2.96,2.96,200,0.0,1.0
2012-10-03,2.89,2.9201,2.8043,2.92,2600,2.89,2.9201,2.8043,2.92,2600,0.0,1.0
2012-10-04,2.79,2.81,2.62,2.81,2700,2.79,2.81,2.62,2.81,2700,0.0,1.0
2012-10-05,2.72,2.72,2.71,2.71,600,2.72,2.72,2.71,2.71,600,0.0,1.0
2012-10-08,2.72,2.72,2.72,2.72,0,2.72,2.72,2.72,2.72,0,0.0,1.0
2012-10-09,2.71,2.7201,2.71,2.7201,800,2.71,2.7201,2.71,2.7201,800,0.0,1.0
2012-10-10,2.79,2.79,2.75,2.75,900,2.79,2.79,2.75,2.75,900,0.0,1.0
2012-10-11,2.8284,2.8284,2.76,2.76,1400,2.8284,2.8284,2.76,2.76,1400,0.0,1.0
2012-10-12,2.83,2.83,2.83,2.83,0,2.83,2.83,2.83,2.83,0,0.0,1.0
2012-10-15,2.9099,2.9599,2.82,2.82,5100,2.9099,2.9599,2.82,2.82,5100,0.0,1.0
2012-10-16,2.91,2.91,2.875,2.9,4300,2.91,2.91,2.875,2.9,4300,0.0,1.0
2012-10-17,2.91,2.91,2.91,2.91,0,2.91,2.91,2.91,2.91,0,0.0,1.0
2012-10-18,2.89,2.89,2.88,2.88,600,2.89,2.89,2.88,2.88,600,0.0,1.0
2012-10-19,2.9,2.9,2.8201,2.8201,300,2.9,2.9,2.8201,2.8201,300,0.0,1.0
2012-10-22,2.9,2.95,2.9,2.95,1500,2.9,2.95,2.9,2.95,1500,0.0,1.0
2012-10-23,2.9876,2.99,2.95,2.95,500,2.9876,2.99,2.95,2.95,500,0.0,1.0
2012-10-24,2.9,2.9,2.8,2.9,1600,2.9,2.9,2.8,2.9,1600,0.0,1.0
2012-10-25,2.9,2.9,2.9,2.9,100,2.9,2.9,2.9,2.9,100,0.0,1.0
2012-10-26,2.9,2.9,2.9,2.9,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2012-10-31,2.9901,2.9901,2.9,2.99,2000,2.9901,2.9901,2.9,2.99,2000,0.0,1.0
2012-11-01,2.92,3.0,2.92,3.0,1100,2.92,3.0,2.92,3.0,1100,0.0,1.0
2012-11-02,2.9,2.9,2.9,2.9,1500,2.9,2.9,2.9,2.9,1500,0.0,1.0
2012-11-05,2.83,2.83,2.83,2.83,200,2.83,2.83,2.83,2.83,200,0.0,1.0
2012-11-06,2.9501,3.0,2.9501,2.99,6200,2.9501,3.0,2.9501,2.99,6200,0.0,1.0
2012-11-07,2.9,2.98,2.9,2.98,1100,2.9,2.98,2.9,2.98,1100,0.0,1.0
2012-11-08,2.9,2.9,2.9,2.9,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2012-11-09,2.9,2.9,2.8,2.82,2000,2.9,2.9,2.8,2.82,2000,0.0,1.0
2012-11-12,2.8,2.85,2.71,2.82,4900,2.8,2.85,2.71,2.82,4900,0.0,1.0
2012-11-13,2.7984,2.7984,2.7,2.79,400,2.7984,2.7984,2.7,2.79,400,0.0,1.0
2012-11-14,2.75,2.77,2.72,2.77,2500,2.75,2.77,2.72,2.77,2500,0.0,1.0
2012-11-15,2.6615,2.76,2.66,2.76,3100,2.6615,2.76,2.66,2.76,3100,0.0,1.0
2012-11-16,2.58,2.6999,2.55,2.6999,12700,2.58,2.6999,2.55,2.6999,12700,0.0,1.0
2012-11-19,2.7,2.7,2.5999,2.5999,2600,2.7,2.7,2.5999,2.5999,2600,0.0,1.0
2012-11-20,2.7,2.7,2.69,2.7,1700,2.7,2.7,2.69,2.7,1700,0.0,1.0
2012-11-21,2.64,2.69,2.6,2.69,2200,2.64,2.69,2.6,2.69,2200,0.0,1.0
2012-11-23,2.64,2.64,2.64,2.64,0,2.64,2.64,2.64,2.64,0,0.0,1.0
2012-11-26,2.61,2.61,2.61,2.61,100,2.61,2.61,2.61,2.61,100,0.0,1.0
2012-11-27,2.7,2.7,2.64,2.64,1600,2.7,2.7,2.64,2.64,1600,0.0,1.0
2012-11-28,2.7,2.7,2.7,2.7,400,2.7,2.7,2.7,2.7,400,0.0,1.0
2012-11-29,2.75,2.75,2.75,2.75,1200,2.75,2.75,2.75,2.75,1200,0.0,1.0
2012-11-30,2.8,2.8375,2.8,2.8,3400,2.8,2.8375,2.8,2.8,3400,0.0,1.0
2012-12-03,2.8,2.8,2.78,2.78,700,2.8,2.8,2.78,2.78,700,0.0,1.0
2012-12-04,2.8,2.8,2.8,2.8,0,2.8,2.8,2.8,2.8,0,0.0,1.0
2012-12-05,2.7427,2.7427,2.7401,2.7401,700,2.7427,2.7427,2.7401,2.7401,700,0.0,1.0
2012-12-06,2.74,2.74,2.74,2.74,0,2.74,2.74,2.74,2.74,0,0.0,1.0
2012-12-07,2.74,2.74,2.74,2.74,0,2.74,2.74,2.74,2.74,0,0.0,1.0
2012-12-10,2.55,2.73,2.48,2.7165,12500,2.55,2.73,2.48,2.7165,12500,0.0,1.0
2012-12-11,2.6,2.6,2.549,2.6,2300,2.6,2.6,2.549,2.6,2300,0.0,1.0
2012-12-12,2.55,2.65,2.55,2.65,4900,2.55,2.65,2.55,2.65,4900,0.0,1.0
2012-12-13,2.55,2.55,2.55,2.55,0,2.55,2.55,2.55,2.55,0,0.0,1.0
2012-12-14,2.5,2.53,2.44,2.53,5500,2.5,2.53,2.44,2.53,5500,0.0,1.0
2012-12-17,2.53,2.55,2.5,2.5,5000,2.53,2.55,2.5,2.5,5000,0.0,1.0
2012-12-18,2.53,2.53,2.5,2.53,1300,2.53,2.53,2.5,2.53,1300,0.0,1.0
2012-12-19,2.44,2.51,2.44,2.51,8300,2.44,2.51,2.44,2.51,8300,0.0,1.0
2012-12-20,2.35,2.57,2.3,2.44,17300,2.35,2.57,2.3,2.44,17300,0.0,1.0
2012-12-21,2.5,2.73,2.35,2.3899,17400,2.5,2.73,2.35,2.3899,17400,0.0,1.0
2012-12-24,2.5,2.5,2.45,2.45,1800,2.5,2.5,2.45,2.45,1800,0.0,1.0
2012-12-26,2.52,2.55,2.5,2.5,800,2.52,2.55,2.5,2.5,800,0.0,1.0
2012-12-27,2.52,2.52,2.52,2.52,0,2.52,2.52,2.52,2.52,0,0.0,1.0
2012-12-28,2.45,2.565,2.45,2.55,10500,2.45,2.565,2.45,2.55,10500,0.0,1.0
2012-12-31,2.73,2.73,2.35,2.45,23000,2.73,2.73,2.35,2.45,23000,0.0,1.0
2013-01-02,2.8,2.8,2.7,2.7,5600,2.8,2.8,2.7,2.7,5600,0.0,1.0
2013-01-03,2.8,2.81,2.74,2.75,4500,2.8,2.81,2.74,2.75,4500,0.0,1.0
2013-01-04,2.8,2.8,2.8,2.8,0,2.8,2.8,2.8,2.8,0,0.0,1.0
2013-01-07,2.7,2.75,2.7,2.75,400,2.7,2.75,2.7,2.75,400,0.0,1.0
2013-01-08,2.6,2.7,2.6,2.7,500,2.6,2.7,2.6,2.7,500,0.0,1.0
2013-01-09,2.6,2.6,2.6,2.6,0,2.6,2.6,2.6,2.6,0,0.0,1.0
2013-01-10,2.57,2.6,2.4,2.6,12800,2.57,2.6,2.4,2.6,12800,0.0,1.0
2013-01-11,2.57,2.57,2.57,2.57,0,2.57,2.57,2.57,2.57,0,0.0,1.0
2013-01-14,2.57,2.57,2.57,2.57,0,2.57,2.57,2.57,2.57,0,0.0,1.0
2013-01-15,2.57,2.57,2.57,2.57,0,2.57,2.57,2.57,2.57,0,0.0,1.0
2013-01-16,2.59,2.59,2.5899,2.5899,3100,2.59,2.59,2.5899,2.5899,3100,0.0,1.0
2013-01-17,2.32,2.593,2.166,2.55,203300,2.32,2.593,2.166,2.55,203300,0.0,1.0
2013-01-18,2.32,2.34,2.2498,2.3202,32300,2.32,2.34,2.2498,2.3202,32300,0.0,1.0
2013-01-22,2.29,2.35,2.2875,2.35,16400,2.29,2.35,2.2875,2.35,16400,0.0,1.0
2013-01-23,2.19,2.2798,2.19,2.2798,41600,2.19,2.2798,2.19,2.2798,41600,0.0,1.0
2013-01-24,2.1994,2.2101,2.19,2.21,15500,2.1994,2.2101,2.19,2.21,15500,0.0,1.0
2013-01-25,2.23,2.25,2.19,2.19,8700,2.23,2.25,2.19,2.19,8700,0.0,1.0
2013-01-28,2.24,2.34,2.21,2.25,10900,2.24,2.34,2.21,2.25,10900,0.0,1.0
2013-01-29,2.21,2.2484,2.18,2.22,6500,2.21,2.2484,2.18,2.22,6500,0.0,1.0
2013-01-30,2.23,2.25,2.2,2.2,19800,2.23,2.25,2.2,2.2,19800,0.0,1.0
2013-01-31,2.25,2.25,2.22,2.22,1500,2.25,2.25,2.22,2.22,1500,0.0,1.0
2013-02-01,2.23,2.36,2.23,2.3,6900,2.23,2.36,2.23,2.3,6900,0.0,1.0
2013-02-04,2.2,2.25,2.2,2.25,3300,2.2,2.25,2.2,2.25,3300,0.0,1.0
2013-02-05,2.2498,2.25,2.2498,2.25,2000,2.2498,2.25,2.2498,2.25,2000,0.0,1.0
2013-02-06,2.21,2.21,2.21,2.21,200,2.21,2.21,2.21,2.21,200,0.0,1.0
2013-02-07,2.18,2.21,2.18,2.21,26700,2.18,2.21,2.18,2.21,26700,0.0,1.0
2013-02-08,2.181,2.181,2.18,2.18,600,2.181,2.181,2.18,2.18,600,0.0,1.0
2013-02-11,2.18,2.19,2.18,2.19,1900,2.18,2.19,2.18,2.19,1900,0.0,1.0
2013-02-12,2.06,2.18,2.06,2.18,20100,2.06,2.18,2.06,2.18,20100,0.0,1.0
2013-02-13,2.15,2.1505,2.08,2.08,25000,2.15,2.1505,2.08,2.08,25000,0.0,1.0
2013-02-14,2.25,2.33,2.04,2.11,7800,2.25,2.33,2.04,2.11,7800,0.0,1.0
2013-02-15,2.15,2.27,2.15,2.27,4200,2.15,2.27,2.15,2.27,4200,0.0,1.0
2013-02-19,2.1667,2.1667,2.15,2.15,10300,2.1667,2.1667,2.15,2.15,10300,0.0,1.0
2013-02-20,2.26,2.34,2.16,2.16,30600,2.26,2.34,2.16,2.16,30600,0.0,1.0
2013-02-21,2.15,2.25,2.12,2.21,10900,2.15,2.25,2.12,2.21,10900,0.0,1.0
2013-02-22,2.11,2.16,2.1,2.15,3100,2.11,2.16,2.1,2.15,3100,0.0,1.0
2013-02-25,2.08,2.11,2.08,2.11,700,2.08,2.11,2.08,2.11,700,0.0,1.0
2013-02-26,2.08,2.12,2.07,2.08,3800,2.08,2.12,2.07,2.08,3800,0.0,1.0
2013-02-27,2.05,2.13,2.05,2.12,12900,2.05,2.13,2.05,2.12,12900,0.0,1.0
2013-02-28,2.1,2.1,2.03,2.03,7500,2.1,2.1,2.03,2.03,7500,0.0,1.0
2013-03-01,2.1,2.1,2.05,2.09,700,2.1,2.1,2.05,2.09,700,0.0,1.0
2013-03-04,2.04,2.08,2.0,2.06,4000,2.04,2.08,2.0,2.06,4000,0.0,1.0
2013-03-05,1.97,2.04,1.88,2.02,19500,1.97,2.04,1.88,2.02,19500,0.0,1.0
2013-03-06,1.87,1.97,1.87,1.97,27100,1.87,1.97,1.87,1.97,27100,0.0,1.0
2013-03-07,1.97,2.04,1.87,1.87,11900,1.97,2.04,1.87,1.87,11900,0.0,1.0
2013-03-08,2.12,2.13,1.99,1.99,6100,2.12,2.13,1.99,1.99,6100,0.0,1.0
2013-03-11,2.02,2.11,1.98,2.11,16000,2.02,2.11,1.98,2.11,16000,0.0,1.0
2013-03-12,2.01,2.01,2.01,2.01,100,2.01,2.01,2.01,2.01,100,0.0,1.0
2013-03-13,2.0,2.01,2.0,2.01,500,2.0,2.01,2.0,2.01,500,0.0,1.0
2013-03-14,2.0,2.0,1.99,1.99,400,2.0,2.0,1.99,1.99,400,0.0,1.0
2013-03-15,2.01,2.01,1.92,1.96,2100,2.01,2.01,1.92,1.96,2100,0.0,1.0
2013-03-18,2.03,2.07,1.9616,2.02,4300,2.03,2.07,1.9616,2.02,4300,0.0,1.0
2013-03-19,2.0601,2.0601,2.05,2.052,2200,2.0601,2.0601,2.05,2.052,2200,0.0,1.0
2013-03-20,2.0801,2.0901,2.03,2.03,7300,2.0801,2.0901,2.03,2.03,7300,0.0,1.0
2013-03-21,2.07,2.07,2.03,2.03,200,2.07,2.07,2.03,2.03,200,0.0,1.0
2013-03-22,1.9763,2.03,1.96,1.96,700,1.9763,2.03,1.96,1.96,700,0.0,1.0
2013-03-25,2.05,2.065,1.99,2.0,1900,2.05,2.065,1.99,2.0,1900,0.0,1.0
2013-03-26,2.06,2.06,2.03,2.03,1100,2.06,2.06,2.03,2.03,1100,0.0,1.0
2013-03-27,1.9794,2.02,1.92,2.02,4000,1.9794,2.02,1.92,2.02,4000,0.0,1.0
2013-03-28,1.98,1.984,1.98,1.984,700,1.98,1.984,1.98,1.984,700,0.0,1.0
2013-04-01,2.01,2.01,1.98,1.99,700,2.01,2.01,1.98,1.99,700,0.0,1.0
2013-04-02,1.92,1.98,1.92,1.98,19100,1.92,1.98,1.92,1.98,19100,0.0,1.0
2013-04-03,1.88,1.95,1.84,1.94,14200,1.88,1.95,1.84,1.94,14200,0.0,1.0
2013-04-04,1.81,1.862,1.7601,1.85,5100,1.81,1.862,1.7601,1.85,5100,0.0,1.0
2013-04-05,1.76,1.81,1.739,1.81,5100,1.76,1.81,1.739,1.81,5100,0.0,1.0
2013-04-08,1.79,1.79,1.78,1.78,2500,1.79,1.79,1.78,1.78,2500,0.0,1.0
2013-04-09,1.74,1.758,1.67,1.75,12500,1.74,1.758,1.67,1.75,12500,0.0,1.0
2013-04-10,1.7,1.7399,1.67,1.7399,6800,1.7,1.7399,1.67,1.7399,6800,0.0,1.0
2013-04-11,1.56,1.69,1.56,1.68,87100,1.56,1.69,1.56,1.68,87100,0.0,1.0
2013-04-12,1.71,1.76,1.6,1.6,8900,1.71,1.76,1.6,1.6,8900,0.0,1.0
2013-04-15,1.72,1.72,1.6999,1.72,2500,1.72,1.72,1.6999,1.72,2500,0.0,1.0
2013-04-16,1.7,1.7189,1.7,1.7,2100,1.7,1.7189,1.7,1.7,2100,0.0,1.0
2013-04-17,1.6399,1.7,1.573,1.7,3400,1.6399,1.7,1.573,1.7,3400,0.0,1.0
2013-04-18,1.5901,1.62,1.561,1.62,800,1.5901,1.62,1.561,1.62,800,0.0,1.0
2013-04-19,1.65,1.65,1.61,1.62,3700,1.65,1.65,1.61,1.62,3700,0.0,1.0
2013-04-22,1.64,1.64,1.64,1.64,3100,1.64,1.64,1.64,1.64,3100,0.0,1.0
2013-04-23,1.6,1.7,1.6,1.65,5700,1.6,1.7,1.6,1.65,5700,0.0,1.0
2013-04-24,1.66,1.7,1.66,1.66,22000,1.66,1.7,1.66,1.66,22000,0.0,1.0
2013-04-25,1.63,1.7,1.61,1.66,34000,1.63,1.7,1.61,1.66,34000,0.0,1.0
2013-04-26,1.6522,1.66,1.64,1.64,8100,1.6522,1.66,1.64,1.64,8100,0.0,1.0
2013-04-29,1.65,1.68,1.65,1.679,3200,1.65,1.68,1.65,1.679,3200,0.0,1.0
2013-04-30,1.65,1.65,1.65,1.65,0,1.65,1.65,1.65,1.65,0,0.0,1.0
2013-05-01,1.65,1.65,1.65,1.65,0,1.65,1.65,1.65,1.65,0,0.0,1.0
2013-05-02,1.608,1.6667,1.608,1.6667,200,1.608,1.6667,1.608,1.6667,200,0.0,1.0
2013-05-03,1.6099,1.61,1.6099,1.61,1600,1.6099,1.61,1.6099,1.61,1600,0.0,1.0
2013-05-06,1.57,1.61,1.57,1.61,6800,1.57,1.61,1.57,1.61,6800,0.0,1.0
2013-05-07,1.5511,1.59,1.55,1.57,5200,1.5511,1.59,1.55,1.57,5200,0.0,1.0
2013-05-08,1.64,1.64,1.57,1.57,2300,1.64,1.64,1.57,1.57,2300,0.0,1.0
2013-05-09,1.64,1.64,1.61,1.61,600,1.64,1.64,1.61,1.61,600,0.0,1.0
2013-05-10,1.74,1.75,1.6501,1.69,6300,1.74,1.75,1.6501,1.69,6300,0.0,1.0
2013-05-13,1.61,1.7499,1.52,1.72,15200,1.61,1.7499,1.52,1.72,15200,0.0,1.0
2013-05-14,1.61,1.669,1.58,1.58,13000,1.61,1.669,1.58,1.58,13000,0.0,1.0
2013-05-15,1.818,1.9101,1.6,1.63,119600,1.818,1.9101,1.6,1.63,119600,0.0,1.0
2013-05-16,1.939,1.96,1.8,1.94,24400,1.939,1.96,1.8,1.94,24400,0.0,1.0
2013-05-17,2.07,2.07,1.9101,1.95,14300,2.07,2.07,1.9101,1.95,14300,0.0,1.0
2013-05-20,1.9,2.17,1.81,2.05,55700,1.9,2.17,1.81,2.05,55700,0.0,1.0
2013-05-21,1.93,2.04,1.9,1.95,38800,1.93,2.04,1.9,1.95,38800,0.0,1.0
2013-05-22,1.99,1.99,1.9,1.96,7800,1.99,1.99,1.9,1.96,7800,0.0,1.0
2013-05-23,2.1,2.1,1.96,1.96,10800,2.1,2.1,1.96,1.96,10800,0.0,1.0
2013-05-24,2.1,2.1,2.0501,2.1,3200,2.1,2.1,2.0501,2.1,3200,0.0,1.0
2013-05-28,1.93,2.1,1.93,2.1,12400,1.93,2.1,1.93,2.1,12400,0.0,1.0
2013-05-29,1.95,1.96,1.84,1.91,14700,1.95,1.96,1.84,1.91,14700,0.0,1.0
2013-05-30,1.95,1.95,1.94,1.94,6400,1.95,1.95,1.94,1.94,6400,0.0,1.0
2013-05-31,2.05,2.07,1.97,1.99,4400,2.05,2.07,1.97,1.99,4400,0.0,1.0
2013-06-03,2.01,2.0101,1.9,2.0,2800,2.01,2.0101,1.9,2.0,2800,0.0,1.0
2013-06-04,2.084,2.0999,2.05,2.05,11300,2.084,2.0999,2.05,2.05,11300,0.0,1.0
2013-06-05,2.08,2.08,2.08,2.08,0,2.08,2.08,2.08,2.08,0,0.0,1.0
2013-06-06,2.06,2.06,2.02,2.02,2000,2.06,2.06,2.02,2.02,2000,0.0,1.0
2013-06-07,1.99,2.06,1.99,2.06,4900,1.99,2.06,1.99,2.06,4900,0.0,1.0
2013-06-10,2.101,2.14,1.95,1.95,6200,2.101,2.14,1.95,1.95,6200,0.0,1.0
2013-06-11,2.16,2.16,2.06,2.15,2800,2.16,2.16,2.06,2.15,2800,0.0,1.0
2013-06-12,2.128,2.128,2.128,2.128,500,2.128,2.128,2.128,2.128,500,0.0,1.0
2013-06-13,2.22,2.22,2.15,2.15,4700,2.22,2.22,2.15,2.15,4700,0.0,1.0
2013-06-14,2.2675,2.3,2.22,2.22,4800,2.2675,2.3,2.22,2.22,4800,0.0,1.0
2013-06-17,2.3,2.356,2.22,2.32,8100,2.3,2.356,2.22,2.32,8100,0.0,1.0
2013-06-18,2.2699,2.29,2.2699,2.29,2700,2.2699,2.29,2.2699,2.29,2700,0.0,1.0
2013-06-19,2.27,2.301,2.27,2.3,2400,2.27,2.301,2.27,2.3,2400,0.0,1.0
2013-06-20,2.25,2.26,2.239,2.26,14700,2.25,2.26,2.239,2.26,14700,0.0,1.0
2013-06-21,2.26,2.2899,2.26,2.28,2500,2.26,2.2899,2.26,2.28,2500,0.0,1.0
2013-06-24,2.25,2.29,2.25,2.29,4600,2.25,2.29,2.25,2.29,4600,0.0,1.0
2013-06-25,2.2693,2.2693,2.2693,2.2693,200,2.2693,2.2693,2.2693,2.2693,200,0.0,1.0
2013-06-26,2.308,2.32,2.26,2.26,1800,2.308,2.32,2.26,2.26,1800,0.0,1.0
2013-06-27,2.111,2.3,2.05,2.3,13000,2.111,2.3,2.05,2.3,13000,0.0,1.0
2013-06-28,2.19,2.19,2.19,2.19,700,2.19,2.19,2.19,2.19,700,0.0,1.0
2013-07-01,2.16,2.16,2.15,2.15,500,2.16,2.16,2.15,2.15,500,0.0,1.0
2013-07-02,2.1501,2.22,2.15,2.15,2700,2.1501,2.22,2.15,2.15,2700,0.0,1.0
2013-07-03,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2013-07-05,2.2,2.2,2.2,2.2,100,2.2,2.2,2.2,2.2,100,0.0,1.0
2013-07-08,2.143,2.1999,2.143,2.1999,1200,2.143,2.1999,2.143,2.1999,1200,0.0,1.0
2013-07-09,2.1899,2.2,2.1,2.13,5900,2.1899,2.2,2.1,2.13,5900,0.0,1.0
2013-07-10,2.63,3.1,2.2,2.2,204400,2.63,3.1,2.2,2.2,204400,0.0,1.0
2013-07-11,2.82,2.884,2.56,2.84,66200,2.82,2.884,2.56,2.84,66200,0.0,1.0
2013-07-12,2.9999,3.25,2.86,2.97,224300,2.9999,3.25,2.86,2.97,224300,0.0,1.0
2013-07-15,3.21,3.215,2.98,3.18,65300,3.21,3.215,2.98,3.18,65300,0.0,1.0
2013-07-16,3.0,3.2299,2.875,3.22,36400,3.0,3.2299,2.875,3.22,36400,0.0,1.0
2013-07-17,3.05,3.08,2.84,3.02,40800,3.05,3.08,2.84,3.02,40800,0.0,1.0
2013-07-18,2.79,3.01,2.76,2.98,30300,2.79,3.01,2.76,2.98,30300,0.0,1.0
2013-07-19,2.87,3.05,2.85,3.05,24500,2.87,3.05,2.85,3.05,24500,0.0,1.0
2013-07-22,2.91,3.0399,2.9,2.995,8300,2.91,3.0399,2.9,2.995,8300,0.0,1.0
2013-07-23,2.72,2.909,2.7,2.86,11700,2.72,2.909,2.7,2.86,11700,0.0,1.0
2013-07-24,2.61,2.8399,2.48,2.69,45700,2.61,2.8399,2.48,2.69,45700,0.0,1.0
2013-07-25,2.6,2.66,2.6,2.6584,3900,2.6,2.66,2.6,2.6584,3900,0.0,1.0
2013-07-26,2.55,2.6363,2.51,2.528,5100,2.55,2.6363,2.51,2.528,5100,0.0,1.0
2013-07-29,2.5594,2.639,2.55,2.58,20200,2.5594,2.639,2.55,2.58,20200,0.0,1.0
2013-07-30,2.92,3.0218,2.49,2.49,40700,2.92,3.0218,2.49,2.49,40700,0.0,1.0
2013-07-31,2.9301,3.01,2.91,2.915,13700,2.9301,3.01,2.91,2.915,13700,0.0,1.0
2013-08-01,2.9,2.9541,2.85,2.9541,4200,2.9,2.9541,2.85,2.9541,4200,0.0,1.0
2013-08-02,2.9399,2.94,2.8545,2.8545,2400,2.9399,2.94,2.8545,2.8545,2400,0.0,1.0
2013-08-05,3.0,3.0,2.8,2.89,12500,3.0,3.0,2.8,2.89,12500,0.0,1.0
2013-08-06,2.95,2.959,2.82,2.95,5500,2.95,2.959,2.82,2.95,5500,0.0,1.0
2013-08-07,2.9699,2.9699,2.901,2.91,3400,2.9699,2.9699,2.901,2.91,3400,0.0,1.0
2013-08-08,2.9131,2.9131,2.9131,2.9131,1000,2.9131,2.9131,2.9131,2.9131,1000,0.0,1.0
2013-08-09,2.84,2.89,2.75,2.89,12900,2.84,2.89,2.75,2.89,12900,0.0,1.0
2013-08-12,2.77,2.77,2.64,2.64,4900,2.77,2.77,2.64,2.64,4900,0.0,1.0
2013-08-13,2.72,2.72,2.72,2.72,0,2.72,2.72,2.72,2.72,0,0.0,1.0
2013-08-14,2.9899,3.239,2.78,2.78,37100,2.9899,3.239,2.78,2.78,37100,0.0,1.0
2013-08-15,2.98,3.029,2.91,2.93,5000,2.98,3.029,2.91,2.93,5000,0.0,1.0
2013-08-16,2.98,2.98,2.98,2.98,0,2.98,2.98,2.98,2.98,0,0.0,1.0
2013-08-19,2.88,2.98,2.88,2.98,1700,2.88,2.98,2.88,2.98,1700,0.0,1.0
2013-08-20,2.88,2.96,2.88,2.96,2400,2.88,2.96,2.88,2.96,2400,0.0,1.0
2013-08-21,2.94,2.95,2.9399,2.95,2100,2.94,2.95,2.9399,2.95,2100,0.0,1.0
2013-08-22,2.94,2.94,2.94,2.94,0,2.94,2.94,2.94,2.94,0,0.0,1.0
2013-08-23,2.94,2.94,2.94,2.94,0,2.94,2.94,2.94,2.94,0,0.0,1.0
2013-08-26,2.91,2.94,2.89,2.94,1200,2.91,2.94,2.89,2.94,1200,0.0,1.0
2013-08-27,2.91,2.91,2.91,2.91,0,2.91,2.91,2.91,2.91,0,0.0,1.0
2013-08-28,2.86,2.86,2.84,2.8523,4100,2.86,2.86,2.84,2.8523,4100,0.0,1.0
2013-08-29,2.86,2.86,2.86,2.86,0,2.86,2.86,2.86,2.86,0,0.0,1.0
2013-08-30,2.89,2.89,2.7601,2.85,2900,2.89,2.89,2.7601,2.85,2900,0.0,1.0
2013-09-03,2.8613,2.9,2.8613,2.9,1600,2.8613,2.9,2.8613,2.9,1600,0.0,1.0
2013-09-04,2.65,3.46,2.52,2.9,81400,2.65,3.46,2.52,2.9,81400,0.0,1.0
2013-09-05,2.57,2.61,2.55,2.6,4900,2.57,2.61,2.55,2.6,4900,0.0,1.0
2013-09-06,2.71,3.0,2.61,2.61,17500,2.71,3.0,2.61,2.61,17500,0.0,1.0
2013-09-09,2.7,2.81,2.7,2.81,4900,2.7,2.81,2.7,2.81,4900,0.0,1.0
2013-09-10,2.7,2.7599,2.6,2.71,27200,2.7,2.7599,2.6,2.71,27200,0.0,1.0
2013-09-11,2.71,2.7199,2.7,2.7199,1400,2.71,2.7199,2.7,2.7199,1400,0.0,1.0
2013-09-12,2.6496,2.6999,2.6496,2.6999,700,2.6496,2.6999,2.6496,2.6999,700,0.0,1.0
2013-09-13,2.7,2.7,2.6099,2.6101,10200,2.7,2.7,2.6099,2.6101,10200,0.0,1.0
2013-09-16,2.7,2.7,2.7,2.7,0,2.7,2.7,2.7,2.7,0,0.0,1.0
2013-09-17,2.61,2.6363,2.59,2.6363,1800,2.61,2.6363,2.59,2.6363,1800,0.0,1.0
2013-09-18,2.6899,2.6899,2.6099,2.62,10000,2.6899,2.6899,2.6099,2.62,10000,0.0,1.0
2013-09-19,2.65,2.69,2.6399,2.69,2500,2.65,2.69,2.6399,2.69,2500,0.0,1.0
2013-09-20,2.65,2.65,2.6014,2.6014,600,2.65,2.65,2.6014,2.6014,600,0.0,1.0
2013-09-23,2.7606,2.7606,2.61,2.63,9200,2.7606,2.7606,2.61,2.63,9200,0.0,1.0
2013-09-24,2.831,2.831,2.75,2.75,600,2.831,2.831,2.75,2.75,600,0.0,1.0
2013-09-25,2.83,2.83,2.83,2.83,0,2.83,2.83,2.83,2.83,0,0.0,1.0
2013-09-26,2.8083,2.8083,2.7636,2.7636,2200,2.8083,2.8083,2.7636,2.7636,2200,0.0,1.0
2013-09-27,2.63,2.76,2.55,2.76,7800,2.63,2.76,2.55,2.76,7800,0.0,1.0
2013-09-30,2.56,2.56,2.52,2.53,1600,2.56,2.56,2.52,2.53,1600,0.0,1.0
2013-10-01,2.5201,2.64,2.52,2.54,5500,2.5201,2.64,2.52,2.54,5500,0.0,1.0
2013-10-02,2.537,2.6,2.52,2.55,4100,2.537,2.6,2.52,2.55,4100,0.0,1.0
2013-10-03,2.527,2.536,2.52,2.531,800,2.527,2.536,2.52,2.531,800,0.0,1.0
2013-10-04,2.6,2.6,2.59,2.59,1500,2.6,2.6,2.59,2.59,1500,0.0,1.0
2013-10-07,2.6,2.6,2.6,2.6,0,2.6,2.6,2.6,2.6,0,0.0,1.0
2013-10-08,2.52,2.55,2.52,2.55,500,2.52,2.55,2.52,2.55,500,0.0,1.0
2013-10-09,2.53,2.55,2.53,2.55,700,2.53,2.55,2.53,2.55,700,0.0,1.0
2013-10-10,2.5301,2.5747,2.5301,2.54,2100,2.5301,2.5747,2.5301,2.54,2100,0.0,1.0
2013-10-11,2.46,2.54,2.41,2.52,8200,2.46,2.54,2.41,2.52,8200,0.0,1.0
2013-10-14,2.47,2.47,2.47,2.47,500,2.47,2.47,2.47,2.47,500,0.0,1.0
2013-10-15,2.43,2.46,2.26,2.41,4900,2.43,2.46,2.26,2.41,4900,0.0,1.0
2013-10-16,2.5401,2.56,2.46,2.4601,3000,2.5401,2.56,2.46,2.4601,3000,0.0,1.0
2013-10-17,2.42,2.5004,2.42,2.5004,1800,2.42,2.5004,2.42,2.5004,1800,0.0,1.0
2013-10-18,2.4099,2.46,2.4099,2.459,3800,2.4099,2.46,2.4099,2.459,3800,0.0,1.0
2013-10-21,2.4501,2.4601,2.44,2.44,4000,2.4501,2.4601,2.44,2.44,4000,0.0,1.0
2013-10-22,2.43,2.46,2.31,2.4399,8800,2.43,2.46,2.31,2.4399,8800,0.0,1.0
2013-10-23,2.4401,2.4579,2.44,2.4579,1700,2.4401,2.4579,2.44,2.4579,1700,0.0,1.0
2013-10-24,2.4116,2.42,2.28,2.42,1600,2.4116,2.42,2.28,2.42,1600,0.0,1.0
2013-10-25,2.4599,2.47,2.37,2.37,5800,2.4599,2.47,2.37,2.37,5800,0.0,1.0
2013-10-28,2.42,2.45,2.41,2.44,800,2.42,2.45,2.41,2.44,800,0.0,1.0
2013-10-29,2.43,2.4501,2.3299,2.42,21500,2.43,2.4501,2.3299,2.42,21500,0.0,1.0
2013-10-30,2.46,2.46,2.3729,2.3729,2100,2.46,2.46,2.3729,2.3729,2100,0.0,1.0
2013-10-31,2.4443,2.4443,2.4443,2.4443,1000,2.4443,2.4443,2.4443,2.4443,1000,0.0,1.0
2013-11-01,2.4105,2.46,2.4001,2.4001,800,2.4105,2.46,2.4001,2.4001,800,0.0,1.0
2013-11-04,2.41,2.41,2.41,2.41,0,2.41,2.41,2.41,2.41,0,0.0,1.0
2013-11-05,2.47,2.47,2.47,2.47,100,2.47,2.47,2.47,2.47,100,0.0,1.0
2013-11-06,2.46,2.46,2.46,2.46,600,2.46,2.46,2.46,2.46,600,0.0,1.0
2013-11-07,2.35,2.4,2.29,2.4,2600,2.35,2.4,2.29,2.4,2600,0.0,1.0
2013-11-08,2.37,2.37,2.369,2.369,1500,2.37,2.37,2.369,2.369,1500,0.0,1.0
2013-11-11,2.36,2.36,2.36,2.36,100,2.36,2.36,2.36,2.36,100,0.0,1.0
2013-11-12,2.36,2.39,2.345,2.37,2200,2.36,2.39,2.345,2.37,2200,0.0,1.0
2013-11-13,2.45,2.45,2.35,2.37,4400,2.45,2.45,2.35,2.37,4400,0.0,1.0
2013-11-14,2.45,2.45,2.4144,2.4144,1100,2.45,2.45,2.4144,2.4144,1100,0.0,1.0
2013-11-15,2.38,2.39,2.35,2.39,5100,2.38,2.39,2.35,2.39,5100,0.0,1.0
2013-11-18,2.35,2.43,2.35,2.43,600,2.35,2.43,2.35,2.43,600,0.0,1.0
2013-11-19,2.31,2.4,2.3,2.35,6600,2.31,2.4,2.3,2.35,6600,0.0,1.0
2013-11-20,2.37,2.45,2.35,2.35,5000,2.37,2.45,2.35,2.35,5000,0.0,1.0
2013-11-21,2.342,2.344,2.342,2.344,200,2.342,2.344,2.342,2.344,200,0.0,1.0
2013-11-22,2.3499,2.35,2.3499,2.35,500,2.3499,2.35,2.3499,2.35,500,0.0,1.0
2013-11-25,2.4399,2.45,2.3601,2.4,11100,2.4399,2.45,2.3601,2.4,11100,0.0,1.0
2013-11-26,2.5,2.549,2.36,2.44,12200,2.5,2.549,2.36,2.44,12200,0.0,1.0
2013-11-27,2.7,2.75,2.52,2.55,16000,2.7,2.75,2.52,2.55,16000,0.0,1.0
2013-11-29,2.71,2.711,2.699,2.7,3200,2.71,2.711,2.699,2.7,3200,0.0,1.0
2013-12-02,2.6999,2.72,2.6999,2.71,2200,2.6999,2.72,2.6999,2.71,2200,0.0,1.0
2013-12-03,2.5,2.8,2.5,2.74,14100,2.5,2.8,2.5,2.74,14100,0.0,1.0
2013-12-04,2.56,2.699,2.32,2.56,21700,2.56,2.699,2.32,2.56,21700,0.0,1.0
2013-12-05,2.59,2.6,2.56,2.563,1200,2.59,2.6,2.56,2.563,1200,0.0,1.0
2013-12-06,2.65,2.65,2.56,2.56,400,2.65,2.65,2.56,2.56,400,0.0,1.0
2013-12-09,2.7,2.7,2.658,2.658,400,2.7,2.7,2.658,2.658,400,0.0,1.0
2013-12-10,2.68,2.71,2.68,2.6848,1200,2.68,2.71,2.68,2.6848,1200,0.0,1.0
2013-12-11,2.731,2.731,2.73,2.73,600,2.731,2.731,2.73,2.73,600,0.0,1.0
2013-12-12,2.73,2.73,2.73,2.73,0,2.73,2.73,2.73,2.73,0,0.0,1.0
2013-12-13,2.73,2.73,2.73,2.73,2800,2.73,2.73,2.73,2.73,2800,0.0,1.0
2013-12-16,2.64,2.71,2.64,2.71,3900,2.64,2.71,2.64,2.71,3900,0.0,1.0
2013-12-17,2.68,2.68,2.61,2.65,2600,2.68,2.68,2.61,2.65,2600,0.0,1.0
2013-12-18,2.68,2.68,2.68,2.68,0,2.68,2.68,2.68,2.68,0,0.0,1.0
2013-12-19,3.01,3.3,2.75,2.79,62000,3.01,3.3,2.75,2.79,62000,0.0,1.0
2013-12-20,2.8,3.1101,2.8,3.1001,32700,2.8,3.1101,2.8,3.1001,32700,0.0,1.0
2013-12-23,2.62,2.85,2.6049,2.85,7700,2.62,2.85,2.6049,2.85,7700,0.0,1.0
2013-12-24,2.59,2.64,2.51,2.64,6900,2.59,2.64,2.51,2.64,6900,0.0,1.0
2013-12-26,2.79,2.79,2.51,2.51,7200,2.79,2.79,2.51,2.51,7200,0.0,1.0
2013-12-27,2.63,2.8,2.61,2.71,9000,2.63,2.8,2.61,2.71,9000,0.0,1.0
2013-12-30,2.62,2.6801,2.6199,2.6801,3300,2.62,2.6801,2.6199,2.6801,3300,0.0,1.0
2013-12-31,2.77,2.82,2.59,2.61,21300,2.77,2.82,2.59,2.61,21300,0.0,1.0
2014-01-02,2.64,2.76,2.64,2.76,4400,2.64,2.76,2.64,2.76,4400,0.0,1.0
2014-01-03,2.74,2.74,2.681,2.69,1500,2.74,2.74,2.681,2.69,1500,0.0,1.0
2014-01-06,2.85,2.87,2.7796,2.78,39500,2.85,2.87,2.7796,2.78,39500,0.0,1.0
2014-01-07,2.9,2.9501,2.72,2.88,93600,2.9,2.9501,2.72,2.88,93600,0.0,1.0
2014-01-08,2.7701,2.82,2.63,2.82,20800,2.7701,2.82,2.63,2.82,20800,0.0,1.0
2014-01-09,2.6505,2.7303,2.65,2.73,20100,2.6505,2.7303,2.65,2.73,20100,0.0,1.0
2014-01-10,2.8,2.8,2.7,2.7,18100,2.8,2.8,2.7,2.7,18100,0.0,1.0
2014-01-13,3.0,3.0,2.79,2.79,8200,3.0,3.0,2.79,2.79,8200,0.0,1.0
2014-01-14,3.09,3.1,3.0,3.0002,2900,3.09,3.1,3.0,3.0002,2900,0.0,1.0
2014-01-15,2.9999,3.1001,2.84,3.1001,22700,2.9999,3.1001,2.84,3.1001,22700,0.0,1.0
2014-01-16,2.94,3.02,2.92,2.97,5400,2.94,3.02,2.92,2.97,5400,0.0,1.0
2014-01-17,2.95,3.1,2.95,2.99,17000,2.95,3.1,2.95,2.99,17000,0.0,1.0
2014-01-21,2.9899,2.9899,2.9345,2.9345,200,2.9899,2.9899,2.9345,2.9345,200,0.0,1.0
2014-01-22,2.99,2.99,2.99,2.99,0,2.99,2.99,2.99,2.99,0,0.0,1.0
2014-01-23,2.99,2.99,2.91,2.9858,6600,2.99,2.99,2.91,2.9858,6600,0.0,1.0
2014-01-24,2.94,2.97,2.9,2.97,5600,2.94,2.97,2.9,2.97,5600,0.0,1.0
2014-01-27,2.9681,2.9681,2.9681,2.9681,1200,2.9681,2.9681,2.9681,2.9681,1200,0.0,1.0
2014-01-28,2.964,2.9798,2.964,2.979,800,2.964,2.9798,2.964,2.979,800,0.0,1.0
2014-01-29,2.96,2.96,2.96,2.96,0,2.96,2.96,2.96,2.96,0,0.0,1.0
2014-01-30,2.85,2.9,2.74,2.9,1100,2.85,2.9,2.74,2.9,1100,0.0,1.0
2014-01-31,2.89,2.89,2.84,2.84,1500,2.89,2.89,2.84,2.84,1500,0.0,1.0
2014-02-03,2.93,2.93,2.88,2.88,200,2.93,2.93,2.88,2.88,200,0.0,1.0
2014-02-04,2.94,2.95,2.7,2.7,11500,2.94,2.95,2.7,2.7,11500,0.0,1.0
2014-02-05,2.94,2.94,2.94,2.94,0,2.94,2.94,2.94,2.94,0,0.0,1.0
2014-02-06,2.94,3.05,2.85,2.86,31000,2.94,3.05,2.85,2.86,31000,0.0,1.0
2014-02-07,3.1,3.1,2.9243,2.94,12800,3.1,3.1,2.9243,2.94,12800,0.0,1.0
2014-02-10,3.19,3.19,3.12,3.15,500,3.19,3.19,3.12,3.15,500,0.0,1.0
2014-02-11,3.21,3.2899,3.15,3.15,11300,3.21,3.2899,3.15,3.15,11300,0.0,1.0
2014-02-12,3.15,3.2108,3.15,3.2101,6200,3.15,3.2108,3.15,3.2101,6200,0.0,1.0
2014-02-13,3.12,3.15,3.0501,3.14,7100,3.12,3.15,3.0501,3.14,7100,0.0,1.0
2014-02-14,3.09,3.11,3.0701,3.11,1000,3.09,3.11,3.0701,3.11,1000,0.0,1.0
2014-02-18,3.0899,3.0899,2.96,3.06,9400,3.0899,3.0899,2.96,3.06,9400,0.0,1.0
2014-02-19,3.08,3.1,3.03,3.0699,16300,3.08,3.1,3.03,3.0699,16300,0.0,1.0
2014-02-20,3.09,3.3,3.01,3.07,7700,3.09,3.3,3.01,3.07,7700,0.0,1.0
2014-02-21,3.15,3.15,3.092,3.1,4600,3.15,3.15,3.092,3.1,4600,0.0,1.0
2014-02-24,3.2064,3.2064,3.17,3.17,1700,3.2064,3.2064,3.17,3.17,1700,0.0,1.0
2014-02-25,3.1101,3.1595,3.11,3.11,5500,3.1101,3.1595,3.11,3.11,5500,0.0,1.0
2014-02-26,3.16,3.16,3.16,3.16,100,3.16,3.16,3.16,3.16,100,0.0,1.0
2014-02-27,3.11,3.11,3.04,3.04,1800,3.11,3.11,3.04,3.04,1800,0.0,1.0
2014-02-28,3.05,3.0701,3.021,3.07,4100,3.05,3.0701,3.021,3.07,4100,0.0,1.0
2014-03-03,3.01,3.0399,3.01,3.0101,5200,3.01,3.0399,3.01,3.0101,5200,0.0,1.0
2014-03-04,3.0431,3.42,2.83,3.01,113000,3.0431,3.42,2.83,3.01,113000,0.0,1.0
2014-03-05,3.0701,3.1299,3.0701,3.1299,1800,3.0701,3.1299,3.0701,3.1299,1800,0.0,1.0
2014-03-06,3.119,3.12,3.08,3.08,3800,3.119,3.12,3.08,3.08,3800,0.0,1.0
2014-03-07,3.27,3.33,3.09,3.09,51000,3.27,3.33,3.09,3.09,51000,0.0,1.0
2014-03-10,3.29,3.291,3.21,3.28,10900,3.29,3.291,3.21,3.28,10900,0.0,1.0
2014-03-11,3.2,3.28,3.11,3.27,11300,3.2,3.28,3.11,3.27,11300,0.0,1.0
2014-03-12,3.0306,3.26,3.01,3.09,33500,3.0306,3.26,3.01,3.09,33500,0.0,1.0
2014-03-13,3.01,3.07,3.01,3.07,8300,3.01,3.07,3.01,3.07,8300,0.0,1.0
2014-03-14,3.0,3.02,3.0,3.02,1400,3.0,3.02,3.0,3.02,1400,0.0,1.0
2014-03-17,3.0,3.1,3.0,3.05,1100,3.0,3.1,3.0,3.05,1100,0.0,1.0
2014-03-18,3.2,3.39,2.9969,3.0345,19600,3.2,3.39,2.9969,3.0345,19600,0.0,1.0
2014-03-19,3.2554,3.37,3.19,3.22,42100,3.2554,3.37,3.19,3.22,42100,0.0,1.0
2014-03-20,3.35,3.35,3.17,3.17,14200,3.35,3.35,3.17,3.17,14200,0.0,1.0
2014-03-21,3.3,3.399,3.3,3.35,2200,3.3,3.399,3.3,3.35,2200,0.0,1.0
2014-03-24,3.2504,3.3372,3.2504,3.2601,1600,3.2504,3.3372,3.2504,3.2601,1600,0.0,1.0
2014-03-25,3.34,3.34,3.3,3.3,1200,3.34,3.34,3.3,3.3,1200,0.0,1.0
2014-03-26,3.11,3.35,3.11,3.35,5600,3.11,3.35,3.11,3.35,5600,0.0,1.0
2014-03-27,3.16,3.23,2.8901,3.11,96400,3.16,3.23,2.8901,3.11,96400,0.0,1.0
2014-03-28,3.3,3.33,3.11,3.17,84300,3.3,3.33,3.11,3.17,84300,0.0,1.0
2014-03-31,3.23,3.34,3.17,3.34,9400,3.23,3.34,3.17,3.34,9400,0.0,1.0
2014-04-01,3.07,3.24,3.059,3.23,9900,3.07,3.24,3.059,3.23,9900,0.0,1.0
2014-04-02,3.15,3.15,3.1,3.1,4000,3.15,3.15,3.1,3.1,4000,0.0,1.0
2014-04-03,3.09,3.1221,3.09,3.108,9200,3.09,3.1221,3.09,3.108,9200,0.0,1.0
2014-04-04,3.06,3.1,3.02,3.0601,6700,3.06,3.1,3.02,3.0601,6700,0.0,1.0
2014-04-07,2.99,3.08,2.71,3.02,74400,2.99,3.08,2.71,3.02,74400,0.0,1.0
2014-04-08,3.02,3.02,3.0,3.0162,2600,3.02,3.02,3.0,3.0162,2600,0.0,1.0
2014-04-09,2.95,3.02,2.94,3.02,1700,2.95,3.02,2.94,3.02,1700,0.0,1.0
2014-04-10,2.906,2.95,2.906,2.95,800,2.906,2.95,2.906,2.95,800,0.0,1.0
2014-04-11,2.91,2.91,2.91,2.91,0,2.91,2.91,2.91,2.91,0,0.0,1.0
2014-04-14,2.8192,2.9,2.81,2.9,3900,2.8192,2.9,2.81,2.9,3900,0.0,1.0
2014-04-15,2.801,2.85,2.801,2.81,3700,2.801,2.85,2.801,2.81,3700,0.0,1.0
2014-04-16,2.8001,2.89,2.8001,2.8899,2900,2.8001,2.89,2.8001,2.8899,2900,0.0,1.0
2014-04-17,2.7729,2.8,2.7729,2.8,1200,2.7729,2.8,2.7729,2.8,1200,0.0,1.0
2014-04-21,2.75,2.8,2.75,2.77,6100,2.75,2.8,2.75,2.77,6100,0.0,1.0
2014-04-22,2.84,2.97,2.74,2.74,32700,2.84,2.97,2.74,2.74,32700,0.0,1.0
2014-04-23,2.88,2.88,2.88,2.88,100,2.88,2.88,2.88,2.88,100,0.0,1.0
2014-04-24,2.8181,2.8885,2.79,2.8,2100,2.8181,2.8885,2.79,2.8,2100,0.0,1.0
2014-04-25,2.79,2.801,2.79,2.801,1300,2.79,2.801,2.79,2.801,1300,0.0,1.0
2014-04-28,2.9,2.9,2.8326,2.8326,2600,2.9,2.9,2.8326,2.8326,2600,0.0,1.0
2014-04-29,2.8,2.86,2.74,2.86,4800,2.8,2.86,2.74,2.86,4800,0.0,1.0
2014-04-30,2.78,2.87,2.76,2.8,18600,2.78,2.87,2.76,2.8,18600,0.0,1.0
2014-05-01,2.82,2.83,2.8,2.83,5600,2.82,2.83,2.8,2.83,5600,0.0,1.0
2014-05-02,2.7607,2.78,2.7607,2.78,1800,2.7607,2.78,2.7607,2.78,1800,0.0,1.0
2014-05-05,2.77,2.78,2.73,2.73,700,2.77,2.78,2.73,2.73,700,0.0,1.0
2014-05-06,2.73,2.78,2.73,2.78,400,2.73,2.78,2.73,2.78,400,0.0,1.0
2014-05-07,2.76,2.76,2.76,2.76,500,2.76,2.76,2.76,2.76,500,0.0,1.0
2014-05-08,2.7648,2.7648,2.7648,2.7648,200,2.7648,2.7648,2.7648,2.7648,200,0.0,1.0
2014-05-09,2.7648,2.7648,2.7648,2.7648,0,2.7648,2.7648,2.7648,2.7648,0,0.0,1.0
2014-05-12,2.65,2.8,2.61,2.8,4500,2.65,2.8,2.61,2.8,4500,0.0,1.0
2014-05-13,2.79,2.79,2.614,2.6699,8700,2.79,2.79,2.614,2.6699,8700,0.0,1.0
2014-05-14,2.7199,2.74,2.7198,2.7399,6400,2.7199,2.74,2.7198,2.7399,6400,0.0,1.0
2014-05-15,2.46,2.79,2.42,2.79,69600,2.46,2.79,2.42,2.79,69600,0.0,1.0
2014-05-16,2.51,2.8,2.5,2.5,28300,2.51,2.8,2.5,2.5,28300,0.0,1.0
2014-05-19,2.51,2.62,2.51,2.62,1500,2.51,2.62,2.51,2.62,1500,0.0,1.0
2014-05-20,2.7,2.8,2.34,2.5,83700,2.7,2.8,2.34,2.5,83700,0.0,1.0
2014-05-21,2.6,2.7,2.38,2.66,77200,2.6,2.7,2.38,2.66,77200,0.0,1.0
2014-05-22,2.55,2.69,2.52,2.65,24400,2.55,2.69,2.52,2.65,24400,0.0,1.0
2014-05-23,2.59,2.7,2.58,2.7,1600,2.59,2.7,2.58,2.7,1600,0.0,1.0
2014-05-27,2.51,2.52,2.51,2.52,600,2.51,2.52,2.51,2.52,600,0.0,1.0
2014-05-28,2.43,2.58,2.42,2.58,5700,2.43,2.58,2.42,2.58,5700,0.0,1.0
2014-05-29,2.4142,2.4142,2.41,2.41,700,2.4142,2.4142,2.41,2.41,700,0.0,1.0
2014-05-30,2.41,2.41,2.41,2.41,0,2.41,2.41,2.41,2.41,0,0.0,1.0
2014-06-02,2.5,2.5,2.5,2.5,200,2.5,2.5,2.5,2.5,200,0.0,1.0
2014-06-03,2.55,2.83,2.27,2.46,139000,2.55,2.83,2.27,2.46,139000,0.0,1.0
2014-06-04,2.57,2.59,2.35,2.46,5300,2.57,2.59,2.35,2.46,5300,0.0,1.0
2014-06-05,2.55,2.6199,2.515,2.6199,700,2.55,2.6199,2.515,2.6199,700,0.0,1.0
2014-06-06,2.44,2.5976,2.41,2.5001,4300,2.44,2.5976,2.41,2.5001,4300,0.0,1.0
2014-06-09,2.45,2.45,2.36,2.44,1000,2.45,2.45,2.36,2.44,1000,0.0,1.0
2014-06-10,2.43,2.63,2.41,2.41,3700,2.43,2.63,2.41,2.41,3700,0.0,1.0
2014-06-11,2.4001,2.526,2.35,2.526,8400,2.4001,2.526,2.35,2.526,8400,0.0,1.0
2014-06-12,2.499,2.499,2.4,2.46,8900,2.499,2.499,2.4,2.46,8900,0.0,1.0
2014-06-13,2.55,2.55,2.539,2.539,5500,2.55,2.55,2.539,2.539,5500,0.0,1.0
2014-06-16,2.54,2.54,2.54,2.54,200,2.54,2.54,2.54,2.54,200,0.0,1.0
2014-06-17,2.69,2.7,2.52,2.54,13400,2.69,2.7,2.52,2.54,13400,0.0,1.0
2014-06-18,2.65,2.66,2.6,2.66,1900,2.65,2.66,2.6,2.66,1900,0.0,1.0
2014-06-19,2.61,2.7,2.61,2.69,3200,2.61,2.7,2.61,2.69,3200,0.0,1.0
2014-06-20,2.6386,2.659,2.55,2.6001,4400,2.6386,2.659,2.55,2.6001,4400,0.0,1.0
2014-06-23,2.6,2.6,2.53,2.56,800,2.6,2.6,2.53,2.56,800,0.0,1.0
2014-06-24,2.56,2.61,2.56,2.6,4500,2.56,2.61,2.56,2.6,4500,0.0,1.0
2014-06-25,2.6499,2.65,2.5,2.57,3900,2.6499,2.65,2.5,2.57,3900,0.0,1.0
2014-06-26,2.7,2.7,2.41,2.59,47400,2.7,2.7,2.41,2.59,47400,0.0,1.0
2014-06-27,2.6,2.9,2.54,2.74,29500,2.6,2.9,2.54,2.74,29500,0.0,1.0
2014-06-30,2.602,2.76,2.59,2.59,6300,2.602,2.76,2.59,2.59,6300,0.0,1.0
2014-07-01,2.61,2.84,2.511,2.61,25400,2.61,2.84,2.511,2.61,25400,0.0,1.0
2014-07-02,2.61,2.81,2.54,2.744,19300,2.61,2.81,2.54,2.744,19300,0.0,1.0
2014-07-03,2.6334,2.6334,2.631,2.631,1300,2.6334,2.6334,2.631,2.631,1300,0.0,1.0
2014-07-07,2.672,2.74,2.64,2.64,2500,2.672,2.74,2.64,2.64,2500,0.0,1.0
2014-07-08,2.54,2.6001,2.54,2.6,800,2.54,2.6001,2.54,2.6,800,0.0,1.0
2014-07-09,2.63,2.63,2.62,2.62,400,2.63,2.63,2.62,2.62,400,0.0,1.0
2014-07-10,2.52,2.56,2.468,2.47,12500,2.52,2.56,2.468,2.47,12500,0.0,1.0
2014-07-11,2.8448,3.2,2.46,2.46,89200,2.8448,3.2,2.46,2.46,89200,0.0,1.0
2014-07-14,2.7,3.09,2.56,3.09,29900,2.7,3.09,2.56,3.09,29900,0.0,1.0
2014-07-15,2.8801,3.0,2.63,2.75,47400,2.8801,3.0,2.63,2.75,47400,0.0,1.0
2014-07-16,3.0,3.04,2.88,2.88,4900,3.0,3.04,2.88,2.88,4900,0.0,1.0
2014-07-17,2.96,2.9999,2.96,2.9999,3800,2.96,2.9999,2.96,2.9999,3800,0.0,1.0
2014-07-18,2.7,2.97,2.7,2.97,11000,2.7,2.97,2.7,2.97,11000,0.0,1.0
2014-07-21,2.75,2.84,2.51,2.65,41700,2.75,2.84,2.51,2.65,41700,0.0,1.0
2014-07-22,2.94,3.15,2.79,2.79,48600,2.94,3.15,2.79,2.79,48600,0.0,1.0
2014-07-23,2.855,3.1,2.76,3.1,29800,2.855,3.1,2.76,3.1,29800,0.0,1.0
2014-07-24,2.98,2.98,2.78,2.78,600,2.98,2.98,2.78,2.78,600,0.0,1.0
2014-07-25,2.8,2.85,2.79,2.79,2500,2.8,2.85,2.79,2.79,2500,0.0,1.0
2014-07-28,2.8699,2.87,2.77,2.87,1200,2.8699,2.87,2.77,2.87,1200,0.0,1.0
2014-07-29,2.7899,2.8867,2.7899,2.8867,3900,2.7899,2.8867,2.7899,2.8867,3900,0.0,1.0
2014-07-30,2.83,2.83,2.8,2.8,1000,2.83,2.83,2.8,2.8,1000,0.0,1.0
2014-07-31,2.83,2.83,2.83,2.83,0,2.83,2.83,2.83,2.83,0,0.0,1.0
2014-08-01,2.87,2.87,2.73,2.73,5400,2.87,2.87,2.73,2.73,5400,0.0,1.0
2014-08-04,2.8701,2.8701,2.87,2.87,1900,2.8701,2.8701,2.87,2.87,1900,0.0,1.0
2014-08-05,2.72,2.79,2.66,2.79,2900,2.72,2.79,2.66,2.79,2900,0.0,1.0
2014-08-06,2.72,2.72,2.72,2.72,0,2.72,2.72,2.72,2.72,0,0.0,1.0
2014-08-07,2.72,2.72,2.72,2.72,0,2.72,2.72,2.72,2.72,0,0.0,1.0
2014-08-08,2.6001,2.66,2.56,2.66,2100,2.6001,2.66,2.56,2.66,2100,0.0,1.0
2014-08-11,2.62,2.62,2.5399,2.55,11700,2.62,2.62,2.5399,2.55,11700,0.0,1.0
2014-08-12,2.6399,2.6399,2.57,2.6,4100,2.6399,2.6399,2.57,2.6,4100,0.0,1.0
2014-08-13,2.7,3.04,2.51,2.51,86400,2.7,3.04,2.51,2.51,86400,0.0,1.0
2014-08-14,2.54,2.7182,2.46,2.6,12000,2.54,2.7182,2.46,2.6,12000,0.0,1.0
2014-08-15,2.36,2.55,2.32,2.395,53500,2.36,2.55,2.32,2.395,53500,0.0,1.0
2014-08-18,2.51,2.55,2.36,2.36,7400,2.51,2.55,2.36,2.36,7400,0.0,1.0
2014-08-19,2.43,2.59,2.43,2.47,5400,2.43,2.59,2.43,2.47,5400,0.0,1.0
2014-08-20,2.45,2.48,2.41,2.43,5600,2.45,2.48,2.41,2.43,5600,0.0,1.0
2014-08-21,2.41,2.44,2.41,2.4199,7000,2.41,2.44,2.41,2.4199,7000,0.0,1.0
2014-08-22,2.4,2.42,2.4,2.42,5200,2.4,2.42,2.4,2.42,5200,0.0,1.0
2014-08-25,2.33,2.4,2.33,2.4,5800,2.33,2.4,2.33,2.4,5800,0.0,1.0
2014-08-26,2.34,2.4,2.3325,2.4,3500,2.34,2.4,2.3325,2.4,3500,0.0,1.0
2014-08-27,2.3517,2.4,2.33,2.36,3200,2.3517,2.4,2.33,2.36,3200,0.0,1.0
2014-08-28,2.23,2.36,2.06,2.32,21000,2.23,2.36,2.06,2.32,21000,0.0,1.0
2014-08-29,2.297,2.3399,2.26,2.26,700,2.297,2.3399,2.26,2.26,700,0.0,1.0
2014-09-02,2.26,2.32,2.25,2.29,19100,2.26,2.32,2.25,2.29,19100,0.0,1.0
2014-09-03,2.21,2.29,2.16,2.1899,13400,2.21,2.29,2.16,2.1899,13400,0.0,1.0
2014-09-04,2.11,2.33,2.05,2.18,37200,2.11,2.33,2.05,2.18,37200,0.0,1.0
2014-09-05,2.17,2.41,2.0999,2.1,15400,2.17,2.41,2.0999,2.1,15400,0.0,1.0
2014-09-08,2.09,2.1821,2.09,2.16,5100,2.09,2.1821,2.09,2.16,5100,0.0,1.0
2014-09-09,2.09,2.12,2.09,2.12,25400,2.09,2.12,2.09,2.12,25400,0.0,1.0
2014-09-10,2.13,2.2,2.13,2.15,7200,2.13,2.2,2.13,2.15,7200,0.0,1.0
2014-09-11,2.15,2.16,2.06,2.11,18100,2.15,2.16,2.06,2.11,18100,0.0,1.0
2014-09-12,2.1199,2.1199,2.08,2.08,4700,2.1199,2.1199,2.08,2.08,4700,0.0,1.0
2014-09-15,2.15,2.1701,2.07,2.07,6700,2.15,2.1701,2.07,2.07,6700,0.0,1.0
2014-09-16,2.16,2.2,2.07,2.07,3200,2.16,2.2,2.07,2.07,3200,0.0,1.0
2014-09-17,2.1208,2.17,2.08,2.17,8100,2.1208,2.17,2.08,2.17,8100,0.0,1.0
2014-09-18,2.15,2.15,2.09,2.12,4700,2.15,2.15,2.09,2.12,4700,0.0,1.0
2014-09-19,2.24,2.24,2.12,2.15,8800,2.24,2.24,2.12,2.15,8800,0.0,1.0
2014-09-22,2.2399,2.25,2.2128,2.25,3763,2.2399,2.25,2.2128,2.25,3763,0.0,1.0
2014-09-23,2.2399,2.2399,2.2399,2.2399,20,2.2399,2.2399,2.2399,2.2399,20,0.0,1.0
2014-09-24,2.25,2.25,2.213,2.2399,35600,2.25,2.25,2.213,2.2399,35600,0.0,1.0
2014-09-25,2.25,2.25,2.2101,2.2101,1450,2.25,2.25,2.2101,2.2101,1450,0.0,1.0
2014-09-29,2.23,2.24,2.2,2.2301,16800,2.23,2.24,2.2,2.2301,16800,0.0,1.0
2014-09-30,2.2,2.21,2.19,2.21,1887,2.2,2.21,2.19,2.21,1887,0.0,1.0
2014-10-01,2.2,2.2192,2.19,2.2084,2059,2.2,2.2192,2.19,2.2084,2059,0.0,1.0
2014-10-02,2.21,2.23,2.11,2.2,17191,2.21,2.23,2.11,2.2,17191,0.0,1.0
2014-10-03,2.1801,2.21,2.17,2.17,3585,2.1801,2.21,2.17,2.17,3585,0.0,1.0
2014-10-06,2.1,2.13,2.1,2.13,5511,2.1,2.13,2.1,2.13,5511,0.0,1.0
2014-10-07,2.1,2.1,2.1,2.1,24,2.1,2.1,2.1,2.1,24,0.0,1.0
2014-10-08,2.01,2.0901,2.0,2.09,10325,2.01,2.0901,2.0,2.09,10325,0.0,1.0
2014-10-09,2.08,2.08,1.9812,1.9812,650,2.08,2.08,1.9812,1.9812,650,0.0,1.0
2014-10-10,2.026,2.0656,2.026,2.0656,1056,2.026,2.0656,2.026,2.0656,1056,0.0,1.0
2014-10-13,2.12,2.13,2.09,2.09,3559,2.12,2.13,2.09,2.09,3559,0.0,1.0
2014-10-14,2.19,2.19,2.14,2.1401,4715,2.19,2.19,2.14,2.1401,4715,0.0,1.0
2014-10-15,2.17,2.1732,2.17,2.17,903,2.17,2.1732,2.17,2.17,903,0.0,1.0
2014-10-16,2.163,2.163,2.14,2.1599,2251,2.163,2.163,2.14,2.1599,2251,0.0,1.0
2014-10-17,2.14,2.1407,2.14,2.14,1423,2.14,2.1407,2.14,2.14,1423,0.0,1.0
2014-10-20,2.18,2.1999,2.13,2.14,4705,2.18,2.1999,2.13,2.14,4705,0.0,1.0
2014-10-21,2.2,2.25,2.18,2.18,6500,2.2,2.25,2.18,2.18,6500,0.0,1.0
2014-10-22,2.07,2.18,2.07,2.15,1501,2.07,2.18,2.07,2.15,1501,0.0,1.0
2014-10-23,2.14,2.24,2.1,2.1,9555,2.14,2.24,2.1,2.1,9555,0.0,1.0
2014-10-24,2.2,2.23,2.16,2.16,6317,2.2,2.23,2.16,2.16,6317,0.0,1.0
2014-10-27,2.182,2.2,2.18,2.2,2611,2.182,2.2,2.18,2.2,2611,0.0,1.0
2014-10-28,2.19,2.201,2.18,2.18,3300,2.19,2.201,2.18,2.18,3300,0.0,1.0
2014-10-29,2.2,2.2,2.18,2.18,3000,2.2,2.2,2.18,2.18,3000,0.0,1.0
2014-10-30,2.1401,2.18,2.1401,2.18,593,2.1401,2.18,2.1401,2.18,593,0.0,1.0
2014-10-31,2.19,2.2,1.99,2.16,8765,2.19,2.2,1.99,2.16,8765,0.0,1.0
2014-11-03,2.618,2.75,2.19,2.19,66135,2.618,2.75,2.19,2.19,66135,0.0,1.0
2014-11-04,2.6913,2.74,2.55,2.55,4137,2.6913,2.74,2.55,2.55,4137,0.0,1.0
2014-11-05,2.67,2.7399,2.632,2.7399,4409,2.67,2.7399,2.632,2.7399,4409,0.0,1.0
2014-11-06,2.75,2.75,2.6915,2.6915,5520,2.75,2.75,2.6915,2.6915,5520,0.0,1.0
2014-11-07,2.66,2.8,2.66,2.72,5650,2.66,2.8,2.66,2.72,5650,0.0,1.0
2014-11-10,2.44,2.55,2.22,2.22,12875,2.44,2.55,2.22,2.22,12875,0.0,1.0
2014-11-11,2.44,2.46,2.39,2.39,2823,2.44,2.46,2.39,2.39,2823,0.0,1.0
2014-11-12,2.512,2.512,2.5,2.5,630,2.512,2.512,2.5,2.5,630,0.0,1.0
2014-11-13,2.7235,2.81,2.43,2.43,29436,2.7235,2.81,2.43,2.43,29436,0.0,1.0
2014-11-14,2.53,2.7499,2.44,2.7499,4231,2.53,2.7499,2.44,2.7499,4231,0.0,1.0
2014-11-17,2.53,2.53,2.53,2.53,150,2.53,2.53,2.53,2.53,150,0.0,1.0
2014-11-18,2.53,2.53,2.5117,2.52,535,2.53,2.53,2.5117,2.52,535,0.0,1.0
2014-11-19,2.59,2.59,2.4801,2.4801,1300,2.59,2.59,2.4801,2.4801,1300,0.0,1.0
2014-11-20,2.59,2.59,2.59,2.59,76,2.59,2.59,2.59,2.59,76,0.0,1.0
2014-11-21,2.5955,2.5955,2.5955,2.5955,500,2.5955,2.5955,2.5955,2.5955,500,0.0,1.0
2014-11-24,2.49,2.491,2.49,2.4901,513,2.49,2.491,2.49,2.4901,513,0.0,1.0
2014-11-25,2.49,2.49,2.49,2.49,40,2.49,2.49,2.49,2.49,40,0.0,1.0
2014-11-26,2.49,2.49,2.49,2.49,140,2.49,2.49,2.49,2.49,140,0.0,1.0
2014-11-28,2.5361,2.5361,2.5,2.5,1200,2.5361,2.5361,2.5,2.5,1200,0.0,1.0
2014-12-01,2.52,2.6099,2.49,2.49,2829,2.52,2.6099,2.49,2.49,2829,0.0,1.0
2014-12-02,2.52,2.55,2.52,2.52,1600,2.52,2.55,2.52,2.52,1600,0.0,1.0
2014-12-03,2.5,2.5,2.49,2.49,444,2.5,2.5,2.49,2.49,444,0.0,1.0
2014-12-04,2.41,2.53,2.41,2.52,5581,2.41,2.53,2.41,2.52,5581,0.0,1.0
2014-12-05,2.4,2.47,2.39,2.47,1841,2.4,2.47,2.39,2.47,1841,0.0,1.0
2014-12-08,2.603,2.8495,2.28,2.39,44467,2.603,2.8495,2.28,2.39,44467,0.0,1.0
2014-12-09,2.6,2.65,2.519,2.65,5341,2.6,2.65,2.519,2.65,5341,0.0,1.0
2014-12-10,2.52,2.53,2.5089,2.53,6449,2.52,2.53,2.5089,2.53,6449,0.0,1.0
2014-12-11,2.5099,2.52,2.509,2.52,2100,2.5099,2.52,2.509,2.52,2100,0.0,1.0
2014-12-12,2.43,2.45,2.419,2.45,9729,2.43,2.45,2.419,2.45,9729,0.0,1.0
2014-12-15,2.47,2.47,2.35,2.35,4756,2.47,2.47,2.35,2.35,4756,0.0,1.0
2014-12-16,2.37,2.47,2.37,2.47,982,2.37,2.47,2.37,2.47,982,0.0,1.0
2014-12-17,2.38,2.38,2.37,2.37,947,2.38,2.38,2.37,2.37,947,0.0,1.0
2014-12-18,2.46,2.47,2.46,2.47,244,2.46,2.47,2.46,2.47,244,0.0,1.0
2014-12-19,2.38,2.47,2.38,2.46,6289,2.38,2.47,2.38,2.46,6289,0.0,1.0
2014-12-22,2.43,2.49,2.3901,2.49,1000,2.43,2.49,2.3901,2.49,1000,0.0,1.0
2014-12-23,2.52,2.52,2.43,2.52,523,2.52,2.52,2.43,2.52,523,0.0,1.0
2014-12-24,2.5001,2.5001,2.5001,2.5001,100,2.5001,2.5001,2.5001,2.5001,100,0.0,1.0
2014-12-26,2.51,2.55,2.51,2.55,2180,2.51,2.55,2.51,2.55,2180,0.0,1.0
2014-12-29,2.513,2.513,2.513,2.513,100,2.513,2.513,2.513,2.513,100,0.0,1.0
2014-12-30,2.82,3.05,2.52,2.55,79848,2.82,3.05,2.52,2.55,79848,0.0,1.0
2014-12-31,2.81,2.89,2.7476,2.7476,14446,2.81,2.89,2.7476,2.7476,14446,0.0,1.0
2015-01-02,2.9,2.999,2.8,2.87,14419,2.9,2.999,2.8,2.87,14419,0.0,1.0
2015-01-05,2.98,3.05,2.87,2.95,41879,2.98,3.05,2.87,2.95,41879,0.0,1.0
2015-01-06,2.8116,3.04,2.8116,3.04,6792,2.8116,3.04,2.8116,3.04,6792,0.0,1.0
2015-01-07,2.77,2.93,2.76,2.93,1619,2.77,2.93,2.76,2.93,1619,0.0,1.0
2015-01-08,2.84,2.9,2.67,2.81,32817,2.84,2.9,2.67,2.81,32817,0.0,1.0
2015-01-09,2.75,2.75,2.57,2.74,23922,2.75,2.75,2.57,2.74,23922,0.0,1.0
2015-01-12,2.7,2.83,2.7,2.83,12493,2.7,2.83,2.7,2.83,12493,0.0,1.0
2015-01-13,2.43,2.65,2.38,2.65,24324,2.43,2.65,2.38,2.65,24324,0.0,1.0
2015-01-14,2.5499,2.55,2.54,2.54,800,2.5499,2.55,2.54,2.54,800,0.0,1.0
2015-01-15,2.4,2.492,2.3301,2.492,5607,2.4,2.492,2.3301,2.492,5607,0.0,1.0
2015-01-16,2.35,2.52,2.35,2.51,2575,2.35,2.52,2.35,2.51,2575,0.0,1.0
2015-01-20,2.45,2.45,2.37,2.37,2920,2.45,2.45,2.37,2.37,2920,0.0,1.0
2015-01-21,2.5,2.5346,2.449,2.449,7184,2.5,2.5346,2.449,2.449,7184,0.0,1.0
2015-01-22,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2015-01-23,2.59,2.65,2.59,2.5999,4300,2.59,2.65,2.59,2.5999,4300,0.0,1.0
2015-01-26,2.42,2.59,2.3005,2.53,31866,2.42,2.59,2.3005,2.53,31866,0.0,1.0
2015-01-27,2.45,2.45,2.45,2.45,140,2.45,2.45,2.45,2.45,140,0.0,1.0
2015-01-28,2.5,2.6,2.4,2.58,80433,2.5,2.6,2.4,2.58,80433,0.0,1.0
2015-01-29,2.4899,2.49,2.4899,2.49,810,2.4899,2.49,2.4899,2.49,810,0.0,1.0
2015-01-30,2.4899,2.4899,2.4899,2.4899,0,2.4899,2.4899,2.4899,2.4899,0,0.0,1.0
2015-02-02,2.5387,2.5387,2.45,2.4509,4105,2.5387,2.5387,2.45,2.4509,4105,0.0,1.0
2015-02-03,2.62,2.8,2.58,2.58,7240,2.62,2.8,2.58,2.58,7240,0.0,1.0
2015-02-04,2.66,2.66,2.4,2.51,3572,2.66,2.66,2.4,2.51,3572,0.0,1.0
2015-02-05,2.65,2.65,2.62,2.65,8540,2.65,2.65,2.62,2.65,8540,0.0,1.0
2015-02-06,2.65,2.65,2.65,2.65,0,2.65,2.65,2.65,2.65,0,0.0,1.0
2015-02-09,2.6,2.62,2.4811,2.4811,1661,2.6,2.62,2.4811,2.4811,1661,0.0,1.0
2015-02-10,2.54,2.54,2.46,2.46,1223,2.54,2.54,2.46,2.46,1223,0.0,1.0
2015-02-11,2.42,2.501,2.4,2.43,2094,2.42,2.501,2.4,2.43,2094,0.0,1.0
2015-02-12,2.48,2.55,2.48,2.55,1320,2.48,2.55,2.48,2.55,1320,0.0,1.0
2015-02-13,2.48,2.48,2.48,2.48,0,2.48,2.48,2.48,2.48,0,0.0,1.0
2015-02-17,2.5732,2.59,2.51,2.53,5329,2.5732,2.59,2.51,2.53,5329,0.0,1.0
2015-02-18,2.5948,2.602,2.59,2.602,830,2.5948,2.602,2.59,2.602,830,0.0,1.0
2015-02-19,2.65,2.65,2.59,2.5901,12868,2.65,2.65,2.59,2.5901,12868,0.0,1.0
2015-02-20,2.65,2.65,2.65,2.65,9,2.65,2.65,2.65,2.65,9,0.0,1.0
2015-02-23,2.37,2.65,2.37,2.65,42821,2.37,2.65,2.37,2.65,42821,0.0,1.0
2015-02-24,2.52,2.52,2.4501,2.47,1887,2.52,2.52,2.4501,2.47,1887,0.0,1.0
2015-02-25,2.48,2.4801,2.48,2.4801,5265,2.48,2.4801,2.48,2.4801,5265,0.0,1.0
2015-02-26,2.4806,2.4806,2.46,2.4601,2128,2.4806,2.4806,2.46,2.4601,2128,0.0,1.0
2015-02-27,2.4,2.5201,2.39,2.45,35475,2.4,2.5201,2.39,2.45,35475,0.0,1.0
2015-03-02,2.4,2.4,2.4,2.4,8,2.4,2.4,2.4,2.4,8,0.0,1.0
2015-03-03,2.3801,2.46,2.26,2.38,16947,2.3801,2.46,2.26,2.38,16947,0.0,1.0
2015-03-04,2.4699,2.4699,2.4699,2.4699,200,2.4699,2.4699,2.4699,2.4699,200,0.0,1.0
2015-03-05,2.42,2.42,2.38,2.38,5100,2.42,2.42,2.38,2.38,5100,0.0,1.0
2015-03-06,2.35,2.39,2.22,2.34,8310,2.35,2.39,2.22,2.34,8310,0.0,1.0
2015-03-09,2.28,2.28,2.28,2.28,122,2.28,2.28,2.28,2.28,122,0.0,1.0
2015-03-10,2.28,2.3699,2.28,2.3699,200,2.28,2.3699,2.28,2.3699,200,0.0,1.0
2015-03-11,2.28,2.36,2.28,2.28,943,2.28,2.36,2.28,2.28,943,0.0,1.0
2015-03-12,2.2601,2.3,2.25,2.251,19977,2.2601,2.3,2.25,2.251,19977,0.0,1.0
2015-03-13,2.34,2.41,2.3,2.4,15484,2.34,2.41,2.3,2.4,15484,0.0,1.0
2015-03-16,2.3,2.34,2.26,2.34,8560,2.3,2.34,2.26,2.34,8560,0.0,1.0
2015-03-17,2.3101,2.3101,2.31,2.31,5846,2.3101,2.3101,2.31,2.31,5846,0.0,1.0
2015-03-18,2.26,2.28,2.26,2.28,509,2.26,2.28,2.26,2.28,509,0.0,1.0
2015-03-19,2.39,2.39,2.25,2.25,3946,2.39,2.39,2.25,2.25,3946,0.0,1.0
2015-03-20,2.4,2.42,2.4,2.4,2232,2.4,2.42,2.4,2.4,2232,0.0,1.0
2015-03-23,2.37,2.4,2.288,2.3,2518,2.37,2.4,2.288,2.3,2518,0.0,1.0
2015-03-24,2.5,2.5,2.26,2.26,9794,2.5,2.5,2.26,2.26,9794,0.0,1.0
2015-03-25,2.47,2.5,2.47,2.5,903,2.47,2.5,2.47,2.5,903,0.0,1.0
2015-03-26,2.55,2.55,2.55,2.55,5002,2.55,2.55,2.55,2.55,5002,0.0,1.0
2015-03-27,2.5,2.58,2.33,2.56,11923,2.5,2.58,2.33,2.56,11923,0.0,1.0
2015-03-30,2.55,2.6,2.3,2.3,6121,2.55,2.6,2.3,2.3,6121,0.0,1.0
2015-03-31,2.54,2.55,2.5,2.5,6801,2.54,2.55,2.5,2.5,6801,0.0,1.0
2015-04-01,2.38,2.5,2.38,2.5,3303,2.38,2.5,2.38,2.5,3303,0.0,1.0
2015-04-02,2.52,2.52,2.33,2.33,5899,2.52,2.52,2.33,2.33,5899,0.0,1.0
2015-04-06,2.5201,2.5201,2.5201,2.5201,2025,2.5201,2.5201,2.5201,2.5201,2025,0.0,1.0
2015-04-07,2.5201,2.5208,2.5201,2.5208,1928,2.5201,2.5208,2.5201,2.5208,1928,0.0,1.0
2015-04-08,2.55,2.65,2.55,2.65,450,2.55,2.65,2.55,2.65,450,0.0,1.0
2015-04-09,2.65,2.663,2.59,2.59,2932,2.65,2.663,2.59,2.59,2932,0.0,1.0
2015-04-10,2.729,2.729,2.61,2.69,2623,2.729,2.729,2.61,2.69,2623,0.0,1.0
2015-04-13,2.72,2.72,2.54,2.54,3246,2.72,2.72,2.54,2.54,3246,0.0,1.0
2015-04-14,2.73,2.73,2.7,2.7,1612,2.73,2.73,2.7,2.7,1612,0.0,1.0
2015-04-15,2.8,2.8,2.74,2.74,3804,2.8,2.8,2.74,2.74,3804,0.0,1.0
2015-04-16,2.8,2.8,2.8,2.8,0,2.8,2.8,2.8,2.8,0,0.0,1.0
2015-04-17,2.83,2.83,2.7901,2.7901,3345,2.83,2.83,2.7901,2.7901,3345,0.0,1.0
2015-04-20,2.7,2.83,2.7,2.83,2156,2.7,2.83,2.7,2.83,2156,0.0,1.0
2015-04-21,2.74,2.79,2.7,2.75,10820,2.74,2.79,2.7,2.75,10820,0.0,1.0
2015-04-22,2.74,2.74,2.74,2.74,0,2.74,2.74,2.74,2.74,0,0.0,1.0
2015-04-23,2.74,2.75,2.73,2.73,836,2.74,2.75,2.73,2.73,836,0.0,1.0
2015-04-24,2.7308,2.7308,2.7308,2.7308,300,2.7308,2.7308,2.7308,2.7308,300,0.0,1.0
2015-04-27,2.78,2.78,2.74,2.74,451,2.78,2.78,2.74,2.74,451,0.0,1.0
2015-04-28,2.7,2.8,2.7,2.74,4571,2.7,2.8,2.7,2.74,4571,0.0,1.0
2015-04-29,2.7,2.7,2.7,2.7,0,2.7,2.7,2.7,2.7,0,0.0,1.0
2015-04-30,2.66,2.66,2.66,2.66,232,2.66,2.66,2.66,2.66,232,0.0,1.0
2015-05-01,2.69,2.6999,2.62,2.62,1550,2.69,2.6999,2.62,2.62,1550,0.0,1.0
2015-05-04,2.67,2.67,2.66,2.6601,2250,2.67,2.67,2.66,2.6601,2250,0.0,1.0
2015-05-05,2.54,2.6366,2.54,2.6366,1650,2.54,2.6366,2.54,2.6366,1650,0.0,1.0
2015-05-06,2.62,2.62,2.62,2.62,225,2.62,2.62,2.62,2.62,225,0.0,1.0
2015-05-07,2.5801,2.5801,2.5801,2.5801,3070,2.5801,2.5801,2.5801,2.5801,3070,0.0,1.0
2015-05-08,2.5801,2.612,2.5801,2.612,8650,2.5801,2.612,2.5801,2.612,8650,0.0,1.0
2015-05-11,2.58,2.63,2.58,2.5801,1801,2.58,2.63,2.58,2.5801,1801,0.0,1.0
2015-05-12,2.58,2.6199,2.58,2.6199,1682,2.58,2.6199,2.58,2.6199,1682,0.0,1.0
2015-05-13,2.58,2.82,2.5,2.8199,7309,2.58,2.82,2.5,2.8199,7309,0.0,1.0
2015-05-14,2.7,2.7499,2.68,2.71,9500,2.7,2.7499,2.68,2.71,9500,0.0,1.0
2015-05-15,2.74,2.76,2.74,2.76,336,2.74,2.76,2.74,2.76,336,0.0,1.0
2015-05-18,2.66,2.66,2.62,2.62,557,2.66,2.66,2.62,2.62,557,0.0,1.0
2015-05-19,2.58,2.69,2.54,2.69,2035,2.58,2.69,2.54,2.69,2035,0.0,1.0
2015-05-20,2.61,2.6101,2.57,2.57,3502,2.61,2.6101,2.57,2.57,3502,0.0,1.0
2015-05-21,2.5801,2.5801,2.5801,2.5801,615,2.5801,2.5801,2.5801,2.5801,615,0.0,1.0
2015-05-22,2.61,2.65,2.57,2.65,1300,2.61,2.65,2.57,2.65,1300,0.0,1.0
2015-05-26,2.5,2.58,2.4,2.58,14428,2.5,2.58,2.4,2.58,14428,0.0,1.0
2015-05-27,2.5,2.52,2.4899,2.52,11700,2.5,2.52,2.4899,2.52,11700,0.0,1.0
2015-05-28,2.5,2.5,2.5,2.5,20,2.5,2.5,2.5,2.5,20,0.0,1.0
2015-05-29,2.45,2.48,2.45,2.48,5800,2.45,2.48,2.45,2.48,5800,0.0,1.0
2015-06-01,2.5,2.5,2.45,2.45,1800,2.5,2.5,2.45,2.45,1800,0.0,1.0
2015-06-02,2.4201,2.47,2.4201,2.47,1729,2.4201,2.47,2.4201,2.47,1729,0.0,1.0
2015-06-03,2.4,2.4,2.4,2.4,2108,2.4,2.4,2.4,2.4,2108,0.0,1.0
2015-06-04,2.4,2.4,2.4,2.4,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2015-06-05,2.36,2.421,2.36,2.421,1353,2.36,2.421,2.36,2.421,1353,0.0,1.0
2015-06-08,2.36,2.36,2.36,2.36,1,2.36,2.36,2.36,2.36,1,0.0,1.0
2015-06-09,2.3692,2.43,2.32,2.43,3513,2.3692,2.43,2.32,2.43,3513,0.0,1.0
2015-06-10,2.59,2.5999,2.379,2.38,7509,2.59,2.5999,2.379,2.38,7509,0.0,1.0
2015-06-11,2.55,2.69,2.4801,2.69,4301,2.55,2.69,2.4801,2.69,4301,0.0,1.0
2015-06-12,2.58,2.58,2.5301,2.5301,900,2.58,2.58,2.5301,2.5301,900,0.0,1.0
2015-06-15,2.62,2.66,2.58,2.59,2803,2.62,2.66,2.58,2.59,2803,0.0,1.0
2015-06-16,2.7,2.7,2.7,2.7,300,2.7,2.7,2.7,2.7,300,0.0,1.0
2015-06-17,2.69,2.71,2.628,2.64,1500,2.69,2.71,2.628,2.64,1500,0.0,1.0
2015-06-18,2.71,2.71,2.6501,2.66,759,2.71,2.71,2.6501,2.66,759,0.0,1.0
2015-06-19,2.71,2.71,2.707,2.708,2677,2.71,2.71,2.707,2.708,2677,0.0,1.0
2015-06-22,2.653,2.73,2.65,2.708,2721,2.653,2.73,2.65,2.708,2721,0.0,1.0
2015-06-23,2.68,2.68,2.52,2.65,1580,2.68,2.68,2.52,2.65,1580,0.0,1.0
2015-06-24,2.56,2.64,2.56,2.64,1915,2.56,2.64,2.56,2.64,1915,0.0,1.0
2015-06-25,2.55,2.5501,2.47,2.5,8574,2.55,2.5501,2.47,2.5,8574,0.0,1.0
2015-06-26,2.55,2.55,2.55,2.55,1801,2.55,2.55,2.55,2.55,1801,0.0,1.0
2015-06-29,2.54,2.5401,2.5,2.5,1758,2.54,2.5401,2.5,2.5,1758,0.0,1.0
2015-06-30,2.53,2.53,2.502,2.502,806,2.53,2.53,2.502,2.502,806,0.0,1.0
2015-07-01,2.53,2.54,2.508,2.508,2300,2.53,2.54,2.508,2.508,2300,0.0,1.0
2015-07-02,2.5,2.5,2.5,2.5,1000,2.5,2.5,2.5,2.5,1000,0.0,1.0
2015-07-06,2.5,2.5,2.5,2.5,2591,2.5,2.5,2.5,2.5,2591,0.0,1.0
2015-07-07,2.5,2.5,2.5,2.5,20,2.5,2.5,2.5,2.5,20,0.0,1.0
2015-07-08,2.5,2.5,2.5,2.5,120,2.5,2.5,2.5,2.5,120,0.0,1.0
2015-07-09,2.59,2.59,2.5,2.5,2200,2.59,2.59,2.5,2.5,2200,0.0,1.0
2015-07-10,2.6,2.6,2.5925,2.6,5906,2.6,2.6,2.5925,2.6,5906,0.0,1.0
2015-07-13,2.54,2.54,2.5,2.5,7000,2.54,2.54,2.5,2.5,7000,0.0,1.0
2015-07-14,2.54,2.54,2.54,2.54,12,2.54,2.54,2.54,2.54,12,0.0,1.0
2015-07-15,2.58,2.58,2.5056,2.5056,1350,2.58,2.58,2.5056,2.5056,1350,0.0,1.0
2015-07-16,2.58,2.5899,2.4,2.41,1537,2.58,2.5899,2.4,2.41,1537,0.0,1.0
2015-07-17,2.72,2.72,2.59,2.59,5497,2.72,2.72,2.59,2.59,5497,0.0,1.0
2015-07-20,2.62,2.71,2.56,2.709,5757,2.62,2.71,2.56,2.709,5757,0.0,1.0
2015-07-21,2.6,2.62,2.6,2.6,2800,2.6,2.62,2.6,2.6,2800,0.0,1.0
2015-07-22,2.63,2.63,2.5601,2.5601,2000,2.63,2.63,2.5601,2.5601,2000,0.0,1.0
2015-07-23,2.6701,2.72,2.6701,2.709,6514,2.6701,2.72,2.6701,2.709,6514,0.0,1.0
2015-07-24,2.65,2.71,2.65,2.6982,2097,2.65,2.71,2.65,2.6982,2097,0.0,1.0
2015-07-27,2.57,2.67,2.5,2.67,7521,2.57,2.67,2.5,2.67,7521,0.0,1.0
2015-07-28,2.6999,2.6999,2.5,2.52,14311,2.6999,2.6999,2.5,2.52,14311,0.0,1.0
2015-07-29,2.6999,2.6999,2.6999,2.6999,31,2.6999,2.6999,2.6999,2.6999,31,0.0,1.0
2015-07-30,2.68,2.68,2.68,2.68,100,2.68,2.68,2.68,2.68,100,0.0,1.0
2015-07-31,2.68,2.7,2.62,2.62,965,2.68,2.7,2.62,2.62,965,0.0,1.0
2015-08-03,2.68,2.86,2.68,2.86,13210,2.68,2.86,2.68,2.86,13210,0.0,1.0
2015-08-04,2.58,2.74,2.5,2.64,15800,2.58,2.74,2.5,2.64,15800,0.0,1.0
2015-08-05,2.63,2.69,2.63,2.69,1803,2.63,2.69,2.63,2.69,1803,0.0,1.0
2015-08-06,2.5,2.63,2.5,2.53,6720,2.5,2.63,2.5,2.53,6720,0.0,1.0
2015-08-07,2.51,2.61,2.5,2.6,3633,2.51,2.61,2.5,2.6,3633,0.0,1.0
2015-08-10,2.5,2.51,2.5,2.51,240,2.5,2.51,2.5,2.51,240,0.0,1.0
2015-08-11,2.55,2.55,2.55,2.55,1512,2.55,2.55,2.55,2.55,1512,0.0,1.0
2015-08-12,2.542,2.542,2.542,2.542,213,2.542,2.542,2.542,2.542,213,0.0,1.0
2015-08-13,2.5,2.57,2.5,2.55,3110,2.5,2.57,2.5,2.55,3110,0.0,1.0
2015-08-14,2.5,2.5001,2.5,2.5,6815,2.5,2.5001,2.5,2.5,6815,0.0,1.0
2015-08-17,2.5,2.54,2.5,2.5,9490,2.5,2.54,2.5,2.5,9490,0.0,1.0
2015-08-18,2.5701,2.7,2.5,2.542,19836,2.5701,2.7,2.5,2.542,19836,0.0,1.0
2015-08-19,2.44,2.56,2.3362,2.56,27249,2.44,2.56,2.3362,2.56,27249,0.0,1.0
2015-08-20,2.29,2.38,2.13,2.38,25027,2.29,2.38,2.13,2.38,25027,0.0,1.0
2015-08-21,2.1594,2.24,2.11,2.12,14542,2.1594,2.24,2.11,2.12,14542,0.0,1.0
2015-08-24,2.2099,2.2099,2.08,2.08,10905,2.2099,2.2099,2.08,2.08,10905,0.0,1.0
2015-08-25,2.259,2.259,2.259,2.259,200,2.259,2.259,2.259,2.259,200,0.0,1.0
2015-08-26,2.22,2.26,2.15,2.16,19895,2.22,2.26,2.15,2.16,19895,0.0,1.0
2015-08-27,2.18,2.18,2.0,2.15,10097,2.18,2.18,2.0,2.15,10097,0.0,1.0
2015-08-28,2.13,2.15,2.04,2.05,15806,2.13,2.15,2.04,2.05,15806,0.0,1.0
2015-08-31,2.12,2.15,2.08,2.08,4006,2.12,2.15,2.08,2.08,4006,0.0,1.0
2015-09-01,2.06,2.0985,2.06,2.06,5291,2.06,2.0985,2.06,2.06,5291,0.0,1.0
2015-09-02,2.06,2.21,2.06,2.1199,1685,2.06,2.21,2.06,2.1199,1685,0.0,1.0
2015-09-03,2.0535,2.0535,2.0535,2.0535,408,2.0535,2.0535,2.0535,2.0535,408,0.0,1.0
2015-09-04,2.18,2.21,2.14,2.2,5028,2.18,2.21,2.14,2.2,5028,0.0,1.0
2015-09-08,2.088,2.13,2.04,2.13,4652,2.088,2.13,2.04,2.13,4652,0.0,1.0
2015-09-09,2.06,2.06,2.06,2.06,263,2.06,2.06,2.06,2.06,263,0.0,1.0
2015-09-10,2.12,2.12,2.04,2.05,6674,2.12,2.12,2.04,2.05,6674,0.0,1.0
2015-09-11,2.1242,2.19,2.04,2.04,2889,2.1242,2.19,2.04,2.04,2889,0.0,1.0
2015-09-14,2.13,2.13,2.13,2.13,133,2.13,2.13,2.13,2.13,133,0.0,1.0
2015-09-15,2.04,2.15,2.04,2.1499,5937,2.04,2.15,2.04,2.1499,5937,0.0,1.0
2015-09-16,2.04,2.06,2.04,2.0592,3639,2.04,2.06,2.04,2.0592,3639,0.0,1.0
2015-09-17,2.0407,2.0407,2.0407,2.0407,676,2.0407,2.0407,2.0407,2.0407,676,0.0,1.0
2015-09-18,2.2,2.2,2.2,2.2,1154,2.2,2.2,2.2,2.2,1154,0.0,1.0
2015-09-21,2.1,2.15,2.09,2.15,1823,2.1,2.15,2.09,2.15,1823,0.0,1.0
2015-09-22,1.86,2.05,1.8128,2.05,15928,1.86,2.05,1.8128,2.05,15928,0.0,1.0
2015-09-23,1.87,1.959,1.87,1.878,5637,1.87,1.959,1.87,1.878,5637,0.0,1.0
2015-09-24,1.87,1.87,1.87,1.87,6,1.87,1.87,1.87,1.87,6,0.0,1.0
2015-09-25,1.99,1.99,1.92,1.92,4545,1.99,1.99,1.92,1.92,4545,0.0,1.0
2015-09-28,1.9235,1.9235,1.921,1.921,544,1.9235,1.9235,1.921,1.921,544,0.0,1.0
2015-09-29,1.9235,1.924,1.9235,1.924,1041,1.9235,1.924,1.9235,1.924,1041,0.0,1.0
2015-09-30,1.9235,1.9235,1.9235,1.9235,0,1.9235,1.9235,1.9235,1.9235,0,0.0,1.0
2015-10-01,1.9235,1.9235,1.9235,1.9235,0,1.9235,1.9235,1.9235,1.9235,0,0.0,1.0
2015-10-02,1.946,1.946,1.93,1.93,741,1.946,1.946,1.93,1.93,741,0.0,1.0
2015-10-05,1.99,1.99,1.99,1.99,233,1.99,1.99,1.99,1.99,233,0.0,1.0
2015-10-06,1.98,1.98,1.91,1.91,943,1.98,1.98,1.91,1.91,943,0.0,1.0
2015-10-07,1.9,1.96,1.85,1.944,10742,1.9,1.96,1.85,1.944,10742,0.0,1.0
2015-10-08,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2015-10-09,1.93,1.93,1.93,1.93,200,1.93,1.93,1.93,1.93,200,0.0,1.0
2015-10-12,1.86,1.9092,1.7701,1.9045,16350,1.86,1.9092,1.7701,1.9045,16350,0.0,1.0
2015-10-13,1.76,1.81,1.75,1.75,3073,1.76,1.81,1.75,1.75,3073,0.0,1.0
2015-10-14,1.7599,1.76,1.7582,1.7599,2028,1.7599,1.76,1.7582,1.7599,2028,0.0,1.0
2015-10-15,1.83,1.83,1.816,1.816,1200,1.83,1.83,1.816,1.816,1200,0.0,1.0
2015-10-16,1.85,1.85,1.85,1.85,161,1.85,1.85,1.85,1.85,161,0.0,1.0
2015-10-19,1.74,1.7514,1.74,1.7514,4194,1.74,1.7514,1.74,1.7514,4194,0.0,1.0
2015-10-20,1.74,1.7901,1.72,1.73,6726,1.74,1.7901,1.72,1.73,6726,0.0,1.0
2015-10-21,1.74,1.74,1.74,1.74,0,1.74,1.74,1.74,1.74,0,0.0,1.0
2015-10-22,1.74,1.74,1.74,1.74,0,1.74,1.74,1.74,1.74,0,0.0,1.0
2015-10-23,1.71,1.7566,1.71,1.72,6114,1.71,1.7566,1.71,1.72,6114,0.0,1.0
2015-10-26,1.57,1.64,1.57,1.58,7569,1.57,1.64,1.57,1.58,7569,0.0,1.0
2015-10-27,1.636,1.66,1.5862,1.5862,9286,1.636,1.66,1.5862,1.5862,9286,0.0,1.0
2015-10-28,1.6846,1.708,1.6001,1.708,2216,1.6846,1.708,1.6001,1.708,2216,0.0,1.0
2015-10-29,1.6501,1.6501,1.6501,1.6501,200,1.6501,1.6501,1.6501,1.6501,200,0.0,1.0
2015-10-30,1.6716,1.6716,1.6716,1.6716,159,1.6716,1.6716,1.6716,1.6716,159,0.0,1.0
2015-11-02,1.8,1.8,1.625,1.625,6295,1.8,1.8,1.625,1.625,6295,0.0,1.0
2015-11-03,1.74,1.89,1.74,1.84,11800,1.74,1.89,1.74,1.84,11800,0.0,1.0
2015-11-04,1.74,1.74,1.74,1.74,55,1.74,1.74,1.74,1.74,55,0.0,1.0
2015-11-05,1.8063,1.8063,1.76,1.76,1700,1.8063,1.8063,1.76,1.76,1700,0.0,1.0
2015-11-06,1.8063,1.8063,1.8063,1.8063,43,1.8063,1.8063,1.8063,1.8063,43,0.0,1.0
2015-11-09,1.95,1.95,1.865,1.88,13587,1.95,1.95,1.865,1.88,13587,0.0,1.0
2015-11-10,1.9201,1.95,1.9201,1.95,2921,1.9201,1.95,1.9201,1.95,2921,0.0,1.0
2015-11-11,1.935,1.95,1.935,1.95,600,1.935,1.95,1.935,1.95,600,0.0,1.0
2015-11-12,1.89,1.9205,1.89,1.8901,2416,1.89,1.9205,1.89,1.8901,2416,0.0,1.0
2015-11-13,1.96,1.96,1.96,1.96,300,1.96,1.96,1.96,1.96,300,0.0,1.0
2015-11-16,1.835,1.85,1.79,1.79,1700,1.835,1.85,1.79,1.79,1700,0.0,1.0
2015-11-17,1.899,1.899,1.899,1.899,456,1.899,1.899,1.899,1.899,456,0.0,1.0
2015-11-18,1.9312,1.9312,1.85,1.85,943,1.9312,1.9312,1.85,1.85,943,0.0,1.0
2015-11-19,1.9312,1.9312,1.9312,1.9312,0,1.9312,1.9312,1.9312,1.9312,0,0.0,1.0
2015-11-20,1.95,1.9584,1.95,1.952,4732,1.95,1.9584,1.95,1.952,4732,0.0,1.0
2015-11-23,1.95,1.95,1.95,1.95,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2015-11-24,1.951,1.951,1.951,1.951,3503,1.951,1.951,1.951,1.951,3503,0.0,1.0
2015-11-25,2.05,2.05,2.05,2.05,158,2.05,2.05,2.05,2.05,158,0.0,1.0
2015-11-27,2.0,2.0465,2.0,2.0465,872,2.0,2.0465,2.0,2.0465,872,0.0,1.0
2015-11-30,1.86,1.9399,1.86,1.88,3085,1.86,1.9399,1.86,1.88,3085,0.0,1.0
2015-12-01,1.838,1.86,1.75,1.86,8610,1.838,1.86,1.75,1.86,8610,0.0,1.0
2015-12-02,1.76,1.7601,1.7,1.7,4300,1.76,1.7601,1.7,1.7,4300,0.0,1.0
2015-12-03,1.7,1.7,1.7,1.7,200,1.7,1.7,1.7,1.7,200,0.0,1.0
2015-12-04,1.76,1.77,1.74,1.74,1753,1.76,1.77,1.74,1.74,1753,0.0,1.0
2015-12-07,1.8999,1.8999,1.7,1.81,6785,1.8999,1.8999,1.7,1.81,6785,0.0,1.0
2015-12-08,1.82,1.87,1.7501,1.87,1432,1.82,1.87,1.7501,1.87,1432,0.0,1.0
2015-12-09,1.82,1.82,1.82,1.82,0,1.82,1.82,1.82,1.82,0,0.0,1.0
2015-12-10,1.7,1.7,1.7,1.7,2069,1.7,1.7,1.7,1.7,2069,0.0,1.0
2015-12-11,1.68,1.7499,1.678,1.74,5954,1.68,1.7499,1.678,1.74,5954,0.0,1.0
2015-12-14,1.65,1.66,1.65,1.66,4417,1.65,1.66,1.65,1.66,4417,0.0,1.0
2015-12-15,1.7,1.71,1.5,1.5901,7563,1.7,1.71,1.5,1.5901,7563,0.0,1.0
2015-12-16,1.591,1.6164,1.591,1.6164,1181,1.591,1.6164,1.591,1.6164,1181,0.0,1.0
2015-12-17,1.59,1.6161,1.59,1.6161,579,1.59,1.6161,1.59,1.6161,579,0.0,1.0
2015-12-18,1.59,1.6088,1.5801,1.6088,3002,1.59,1.6088,1.5801,1.6088,3002,0.0,1.0
2015-12-21,1.6133,1.6133,1.58,1.58,8544,1.6133,1.6133,1.58,1.58,8544,0.0,1.0
2015-12-22,1.6,1.6,1.596,1.596,1000,1.6,1.6,1.596,1.596,1000,0.0,1.0
2015-12-23,1.57,1.58,1.52,1.58,4330,1.57,1.58,1.52,1.58,4330,0.0,1.0
2015-12-24,1.51,1.51,1.51,1.51,1293,1.51,1.51,1.51,1.51,1293,0.0,1.0
2015-12-28,1.6,1.65,1.51,1.51,2658,1.6,1.65,1.51,1.51,2658,0.0,1.0
2015-12-29,1.67,1.69,1.65,1.65,3520,1.67,1.69,1.65,1.65,3520,0.0,1.0
2015-12-30,1.73,1.73,1.68,1.68,2179,1.73,1.73,1.68,1.68,2179,0.0,1.0
2015-12-31,1.84,1.8491,1.688,1.73,8438,1.84,1.8491,1.688,1.73,8438,0.0,1.0
2016-01-04,1.8899,1.8899,1.8899,1.8899,270,1.8899,1.8899,1.8899,1.8899,270,0.0,1.0
2016-01-05,1.75,1.9,1.58,1.89,8866,1.75,1.9,1.58,1.89,8866,0.0,1.0
2016-01-06,1.7399,1.81,1.66,1.66,1124,1.7399,1.81,1.66,1.66,1124,0.0,1.0
2016-01-07,1.64,1.71,1.62,1.62,400,1.64,1.71,1.62,1.62,400,0.0,1.0
2016-01-08,1.6201,1.6201,1.6201,1.6201,1000,1.6201,1.6201,1.6201,1.6201,1000,0.0,1.0
2016-01-11,1.6,1.6511,1.53,1.65,6004,1.6,1.6511,1.53,1.65,6004,0.0,1.0
2016-01-12,1.6499,1.6499,1.6499,1.6499,241,1.6499,1.6499,1.6499,1.6499,241,0.0,1.0
2016-01-13,1.6499,1.6499,1.6499,1.6499,8,1.6499,1.6499,1.6499,1.6499,8,0.0,1.0
2016-01-14,1.92,1.92,1.57,1.57,6828,1.92,1.92,1.57,1.57,6828,0.0,1.0
2016-01-15,1.92,1.92,1.92,1.92,0,1.92,1.92,1.92,1.92,0,0.0,1.0
2016-01-19,1.99,2.0,1.72,1.72,2356,1.99,2.0,1.72,1.72,2356,0.0,1.0
2016-01-20,2.0,2.0,1.93,1.94,4841,2.0,2.0,1.93,1.94,4841,0.0,1.0
2016-01-21,1.908,1.9158,1.8,1.8,1420,1.908,1.9158,1.8,1.8,1420,0.0,1.0
2016-01-22,1.86,1.9189,1.8,1.8,6287,1.86,1.9189,1.8,1.8,6287,0.0,1.0
2016-01-25,1.9799,1.9799,1.91,1.91,325,1.9799,1.9799,1.91,1.91,325,0.0,1.0
2016-01-26,1.65,1.8942,1.51,1.8501,20086,1.65,1.8942,1.51,1.8501,20086,0.0,1.0
2016-01-27,1.57,1.68,1.57,1.68,2289,1.57,1.68,1.57,1.68,2289,0.0,1.0
2016-01-28,1.57,1.57,1.535,1.568,3545,1.57,1.57,1.535,1.568,3545,0.0,1.0
2016-01-29,1.53,1.7999,1.53,1.64,5346,1.53,1.7999,1.53,1.64,5346,0.0,1.0
2016-02-01,1.57,1.7099,1.57,1.7,2865,1.57,1.7099,1.57,1.7,2865,0.0,1.0
2016-02-02,1.8,1.8,1.68,1.7,2705,1.8,1.8,1.68,1.7,2705,0.0,1.0
2016-02-03,1.85,1.85,1.8446,1.85,421,1.85,1.85,1.8446,1.85,421,0.0,1.0
2016-02-04,1.8075,1.8075,1.7701,1.7701,4444,1.8075,1.8075,1.7701,1.7701,4444,0.0,1.0
2016-02-05,1.81,1.81,1.81,1.81,350,1.81,1.81,1.81,1.81,350,0.0,1.0
2016-02-08,1.79,1.806,1.75,1.76,1005,1.79,1.806,1.75,1.76,1005,0.0,1.0
2016-02-09,1.63,1.73,1.63,1.73,1722,1.63,1.73,1.63,1.73,1722,0.0,1.0
2016-02-10,1.63,1.63,1.63,1.63,0,1.63,1.63,1.63,1.63,0,0.0,1.0
2016-02-11,1.7244,1.7244,1.7244,1.7244,550,1.7244,1.7244,1.7244,1.7244,550,0.0,1.0
2016-02-12,1.7244,1.7244,1.7244,1.7244,0,1.7244,1.7244,1.7244,1.7244,0,0.0,1.0
2016-02-16,1.7163,1.7525,1.7163,1.75,1964,1.7163,1.7525,1.7163,1.75,1964,0.0,1.0
2016-02-17,1.7586,1.7586,1.7586,1.7586,136,1.7586,1.7586,1.7586,1.7586,136,0.0,1.0
2016-02-18,1.7586,1.7586,1.7586,1.7586,0,1.7586,1.7586,1.7586,1.7586,0,0.0,1.0
2016-02-19,1.83,1.9,1.83,1.9,3507,1.83,1.9,1.83,1.9,3507,0.0,1.0
2016-02-22,1.9,1.92,1.89,1.92,1847,1.9,1.92,1.89,1.92,1847,0.0,1.0
2016-02-23,1.88,1.9,1.88,1.9,510,1.88,1.9,1.88,1.9,510,0.0,1.0
2016-02-24,1.9048,1.9048,1.9,1.9,2209,1.9048,1.9048,1.9,1.9,2209,0.0,1.0
2016-02-25,1.9048,1.9048,1.9048,1.9048,97,1.9048,1.9048,1.9048,1.9048,97,0.0,1.0
2016-02-26,1.82,1.82,1.82,1.82,222,1.82,1.82,1.82,1.82,222,0.0,1.0
2016-02-29,1.83,1.9,1.7401,1.7401,518,1.83,1.9,1.7401,1.7401,518,0.0,1.0
2016-03-01,1.87,1.9799,1.87,1.9799,403,1.87,1.9799,1.87,1.9799,403,0.0,1.0
2016-03-02,1.86,2.04,1.86,2.04,2454,1.86,2.04,1.86,2.04,2454,0.0,1.0
2016-03-03,1.83,1.83,1.83,1.83,224,1.83,1.83,1.83,1.83,224,0.0,1.0
2016-03-04,1.895,1.91,1.8099,1.8099,7161,1.895,1.91,1.8099,1.8099,7161,0.0,1.0
2016-03-07,1.8816,1.89,1.865,1.865,1439,1.8816,1.89,1.865,1.865,1439,0.0,1.0
2016-03-08,1.899,1.971,1.7111,1.9,36477,1.899,1.971,1.7111,1.9,36477,0.0,1.0
2016-03-09,1.9,1.9,1.81,1.81,267,1.9,1.9,1.81,1.81,267,0.0,1.0
2016-03-10,1.9,1.9,1.9,1.9,6,1.9,1.9,1.9,1.9,6,0.0,1.0
2016-03-11,1.98,1.98,1.837,1.891,6100,1.98,1.98,1.837,1.891,6100,0.0,1.0
2016-03-14,1.969,1.969,1.969,1.969,405,1.969,1.969,1.969,1.969,405,0.0,1.0
2016-03-15,1.85,1.8601,1.85,1.8601,1500,1.85,1.8601,1.85,1.8601,1500,0.0,1.0
2016-03-16,1.8899,1.8899,1.8899,1.8899,402,1.8899,1.8899,1.8899,1.8899,402,0.0,1.0
2016-03-17,1.9105,1.9432,1.9105,1.94,8406,1.9105,1.9432,1.9105,1.94,8406,0.0,1.0
2016-03-18,1.9105,1.9105,1.9105,1.9105,10,1.9105,1.9105,1.9105,1.9105,10,0.0,1.0
2016-03-21,1.8895,1.9,1.8895,1.9,1049,1.8895,1.9,1.8895,1.9,1049,0.0,1.0
2016-03-22,1.9004,1.9004,1.851,1.8983,1302,1.9004,1.9004,1.851,1.8983,1302,0.0,1.0
2016-03-23,1.96,1.96,1.874,1.95,1910,1.96,1.96,1.874,1.95,1910,0.0,1.0
2016-03-24,1.97,2.042,1.97,2.0004,807,1.97,2.042,1.97,2.0004,807,0.0,1.0
2016-03-28,1.98,2.05,1.98,2.05,1211,1.98,2.05,1.98,2.05,1211,0.0,1.0
2016-03-29,2.19,2.22,2.0,2.0499,26997,2.19,2.22,2.0,2.0499,26997,0.0,1.0
2016-03-30,2.18,2.22,2.178,2.22,5601,2.18,2.22,2.178,2.22,5601,0.0,1.0
2016-03-31,2.22,2.22,2.18,2.18,3535,2.22,2.22,2.18,2.18,3535,0.0,1.0
2016-04-01,2.38,2.38,2.28,2.28,11782,2.38,2.38,2.28,2.28,11782,0.0,1.0
2016-04-04,2.468,2.52,2.4151,2.42,30456,2.468,2.52,2.4151,2.42,30456,0.0,1.0
2016-04-05,2.44,2.59,2.44,2.59,2656,2.44,2.59,2.44,2.59,2656,0.0,1.0
2016-04-06,2.525,2.56,2.5,2.55,4749,2.525,2.56,2.5,2.55,4749,0.0,1.0
2016-04-07,2.3,2.4899,2.27,2.45,10771,2.3,2.4899,2.27,2.45,10771,0.0,1.0
2016-04-08,2.3691,2.3691,2.18,2.36,5904,2.3691,2.3691,2.18,2.36,5904,0.0,1.0
2016-04-11,2.61,2.61,2.3701,2.3701,12994,2.61,2.61,2.3701,2.3701,12994,0.0,1.0
2016-04-12,2.44,2.572,2.431,2.51,6392,2.44,2.572,2.431,2.51,6392,0.0,1.0
2016-04-13,2.44,2.44,2.3942,2.3942,403,2.44,2.44,2.3942,2.3942,403,0.0,1.0
2016-04-14,2.439,2.4401,2.43,2.44,5093,2.439,2.4401,2.43,2.44,5093,0.0,1.0
2016-04-15,2.53,2.53,2.3999,2.41,3299,2.53,2.53,2.3999,2.41,3299,0.0,1.0
2016-04-18,2.37,2.49,2.37,2.48,6825,2.37,2.49,2.37,2.48,6825,0.0,1.0
2016-04-19,2.3887,2.4067,2.37,2.4067,2361,2.3887,2.4067,2.37,2.4067,2361,0.0,1.0
2016-04-20,2.37,2.4,2.37,2.4,1847,2.37,2.4,2.37,2.4,1847,0.0,1.0
2016-04-21,2.3,2.36,2.3,2.36,697,2.3,2.36,2.3,2.36,697,0.0,1.0
2016-04-22,2.2799,2.3,2.1401,2.1803,3127,2.2799,2.3,2.1401,2.1803,3127,0.0,1.0
2016-04-25,2.2,2.2,2.2,2.2,508,2.2,2.2,2.2,2.2,508,0.0,1.0
2016-04-26,2.15,2.21,2.09,2.2,1345,2.15,2.21,2.09,2.2,1345,0.0,1.0
2016-04-27,1.91,2.1,1.91,2.1,21668,1.91,2.1,1.91,2.1,21668,0.0,1.0
2016-04-28,1.93,2.0,1.82,1.82,15020,1.93,2.0,1.82,1.82,15020,0.0,1.0
2016-04-29,2.02,2.02,1.94,1.94,11865,2.02,2.02,1.94,1.94,11865,0.0,1.0
2016-05-02,2.0,2.07,2.0,2.02,2428,2.0,2.07,2.0,2.02,2428,0.0,1.0
2016-05-03,2.04,2.164,1.9001,1.9001,9519,2.04,2.164,1.9001,1.9001,9519,0.0,1.0
2016-05-04,2.48,2.59,2.0,2.1201,62534,2.48,2.59,2.0,2.1201,62534,0.0,1.0
2016-05-05,2.17,2.48,2.17,2.48,17535,2.17,2.48,2.17,2.48,17535,0.0,1.0
2016-05-06,1.96,2.1984,1.96,2.1925,12827,1.96,2.1984,1.96,2.1925,12827,0.0,1.0
2016-05-09,2.11,2.11,1.95,1.99,14813,2.11,2.11,1.95,1.99,14813,0.0,1.0
2016-05-10,2.09,2.09,1.93,1.94,51431,2.09,2.09,1.93,1.94,51431,0.0,1.0
2016-05-11,2.12,2.12,1.96,2.0061,12634,2.12,2.12,1.96,2.0061,12634,0.0,1.0
2016-05-12,2.03,2.08,1.95,2.08,3462,2.03,2.08,1.95,2.08,3462,0.0,1.0
2016-05-13,1.99,1.99,1.85,1.97,24187,1.99,1.99,1.85,1.97,24187,0.0,1.0
2016-05-16,1.9478,2.04,1.8401,1.96,14958,1.9478,2.04,1.8401,1.96,14958,0.0,1.0
2016-05-17,1.93,2.0,1.86,1.98,4458,1.93,2.0,1.86,1.98,4458,0.0,1.0
2016-05-18,1.98,1.98,1.98,1.98,100,1.98,1.98,1.98,1.98,100,0.0,1.0
2016-05-19,1.9525,2.0,1.9525,2.0,930,1.9525,2.0,1.9525,2.0,930,0.0,1.0
2016-05-20,1.99,2.0,1.92,1.95,3012,1.99,2.0,1.92,1.95,3012,0.0,1.0
2016-05-23,2.0,2.0,1.95,2.0,1582,2.0,2.0,1.95,2.0,1582,0.0,1.0
2016-05-24,2.07,2.07,2.0,2.0,9768,2.07,2.07,2.0,2.0,9768,0.0,1.0
2016-05-25,2.07,2.07,1.99,2.0224,11832,2.07,2.07,1.99,2.0224,11832,0.0,1.0
2016-05-26,2.0599,2.0599,1.9907,1.9907,784,2.0599,2.0599,1.9907,1.9907,784,0.0,1.0
2016-05-27,1.9944,2.0599,1.9944,2.0072,2123,1.9944,2.0599,1.9944,2.0072,2123,0.0,1.0
2016-05-31,2.0084,2.0187,2.0,2.0187,1413,2.0084,2.0187,2.0,2.0187,1413,0.0,1.0
2016-06-01,1.85,1.92,1.85,1.92,820,1.85,1.92,1.85,1.92,820,0.0,1.0
2016-06-02,1.86,1.9084,1.8301,1.84,4759,1.86,1.9084,1.8301,1.84,4759,0.0,1.0
2016-06-03,2.0,2.05,1.93,1.93,6070,2.0,2.05,1.93,1.93,6070,0.0,1.0
2016-06-06,2.03,2.03,2.0,2.0,1528,2.03,2.03,2.0,2.0,1528,0.0,1.0
2016-06-07,2.02,2.05,2.02,2.0436,1974,2.02,2.05,2.02,2.0436,1974,0.0,1.0
2016-06-08,2.02,2.1,2.0,2.0,4720,2.02,2.1,2.0,2.0,4720,0.0,1.0
2016-06-09,2.14,2.22,2.055,2.055,8481,2.14,2.22,2.055,2.055,8481,0.0,1.0
2016-06-10,2.2,2.28,2.11,2.26,28036,2.2,2.28,2.11,2.26,28036,0.0,1.0
2016-06-13,2.17,2.1956,2.1501,2.17,4521,2.17,2.1956,2.1501,2.17,4521,0.0,1.0
2016-06-14,2.2999,2.2999,2.15,2.1675,18032,2.2999,2.2999,2.15,2.1675,18032,0.0,1.0
2016-06-15,2.3274,2.38,2.3,2.34,8964,2.3274,2.38,2.3,2.34,8964,0.0,1.0
2016-06-16,2.31,2.31,2.27,2.276,2100,2.31,2.31,2.27,2.276,2100,0.0,1.0
2016-06-17,2.25,2.35,2.25,2.34,485,2.25,2.35,2.25,2.34,485,0.0,1.0
2016-06-20,2.3,2.3,2.25,2.25,804,2.3,2.3,2.25,2.25,804,0.0,1.0
2016-06-21,2.25,2.25,2.25,2.25,1507,2.25,2.25,2.25,2.25,1507,0.0,1.0
2016-06-22,2.21,2.292,2.21,2.28,4968,2.21,2.292,2.21,2.28,4968,0.0,1.0
2016-06-23,2.22,2.29,2.22,2.23,1368,2.22,2.29,2.22,2.23,1368,0.0,1.0
2016-06-24,2.3199,2.4,2.22,2.4,6031,2.3199,2.4,2.22,2.4,6031,0.0,1.0
2016-06-27,2.1,2.17,2.07,2.17,1770,2.1,2.17,2.07,2.17,1770,0.0,1.0
2016-06-28,2.1,2.1,2.0805,2.0805,2660,2.1,2.1,2.0805,2.0805,2660,0.0,1.0
2016-06-29,2.0966,2.1,2.0301,2.0301,3848,2.0966,2.1,2.0301,2.0301,3848,0.0,1.0
2016-06-30,2.03,2.1,2.03,2.1,2223,2.03,2.1,2.03,2.1,2223,0.0,1.0
2016-07-01,2.08,2.08,1.94,2.02,13151,2.08,2.08,1.94,2.02,13151,0.0,1.0
2016-07-05,1.91,2.0207,1.81,1.97,7731,1.91,2.0207,1.81,1.97,7731,0.0,1.0
2016-07-06,1.86,1.926,1.81,1.85,5441,1.86,1.926,1.81,1.85,5441,0.0,1.0
2016-07-07,1.86,1.88,1.86,1.88,1548,1.86,1.88,1.86,1.88,1548,0.0,1.0
2016-07-08,2.17,2.22,1.86,1.98,19700,2.17,2.22,1.86,1.98,19700,0.0,1.0
2016-07-11,2.31,2.31,2.2,2.2555,19763,2.31,2.31,2.2,2.2555,19763,0.0,1.0
2016-07-12,2.09,2.2516,2.07,2.2516,5212,2.09,2.2516,2.07,2.2516,5212,0.0,1.0
2016-07-13,2.07,2.07,2.07,2.07,137,2.07,2.07,2.07,2.07,137,0.0,1.0
2016-07-14,2.0795,2.0795,2.0795,2.0795,541,2.0795,2.0795,2.0795,2.0795,541,0.0,1.0
2016-07-15,2.0416,2.1326,2.0416,2.1326,3001,2.0416,2.1326,2.0416,2.1326,3001,0.0,1.0
2016-07-18,2.0,2.0899,2.0,2.01,8375,2.0,2.0899,2.0,2.01,8375,0.0,1.0
2016-07-19,2.02,2.02,2.02,2.02,108,2.02,2.02,2.02,2.02,108,0.0,1.0
2016-07-20,1.9203,1.979,1.9203,1.926,3502,1.9203,1.979,1.9203,1.926,3502,0.0,1.0
2016-07-21,2.012,2.02,2.012,2.02,332,2.012,2.02,2.012,2.02,332,0.0,1.0
2016-07-22,2.012,2.012,2.012,2.012,12,2.012,2.012,2.012,2.012,12,0.0,1.0
2016-07-25,2.17,2.18,2.0,2.0,21505,2.17,2.18,2.0,2.0,21505,0.0,1.0
2016-07-26,2.2,2.57,2.2,2.22,34317,2.2,2.57,2.2,2.22,34317,0.0,1.0
2016-07-27,2.05,2.17,2.04,2.17,3921,2.05,2.17,2.04,2.17,3921,0.0,1.0
2016-07-28,2.1,2.14,2.05,2.05,2763,2.1,2.14,2.05,2.05,2763,0.0,1.0
2016-07-29,2.1,2.1,2.07,2.0701,1026,2.1,2.1,2.07,2.0701,1026,0.0,1.0
2016-08-01,2.46,2.48,2.13,2.13,196397,2.46,2.48,2.13,2.13,196397,0.0,1.0
2016-08-02,2.14,2.58,2.01,2.4,170740,2.14,2.58,2.01,2.4,170740,0.0,1.0
2016-08-03,2.23,2.25,2.029,2.08,52847,2.23,2.25,2.029,2.08,52847,0.0,1.0
2016-08-04,2.32,2.32,2.16,2.1856,35123,2.32,2.32,2.16,2.1856,35123,0.0,1.0
2016-08-05,2.8,2.82,2.33,2.33,243303,2.8,2.82,2.33,2.33,243303,0.0,1.0
2016-08-08,2.85,2.85,2.64,2.8,56578,2.85,2.85,2.64,2.8,56578,0.0,1.0
2016-08-09,2.68,2.86,2.43,2.75,89751,2.68,2.86,2.43,2.75,89751,0.0,1.0
2016-08-10,2.9,2.9,2.42,2.67,126803,2.9,2.9,2.42,2.67,126803,0.0,1.0
2016-08-11,2.4,2.85,2.4,2.61,126799,2.4,2.85,2.4,2.61,126799,0.0,1.0
2016-08-12,2.25,2.434,2.22,2.25,48749,2.25,2.434,2.22,2.25,48749,0.0,1.0
2016-08-15,2.07,2.23,2.03,2.23,36856,2.07,2.23,2.03,2.23,36856,0.0,1.0
2016-08-16,2.0899,2.099,2.05,2.099,9687,2.0899,2.099,2.05,2.099,9687,0.0,1.0
2016-08-17,2.36,2.36,1.85,2.09,128122,2.36,2.36,1.85,2.09,128122,0.0,1.0
2016-08-18,2.9,2.9,2.3401,2.35,254651,2.9,2.9,2.3401,2.35,254651,0.0,1.0
2016-08-19,2.78,3.0,2.65,2.85,518626,2.78,3.0,2.65,2.85,518626,0.0,1.0
2016-08-22,2.68,2.73,2.6,2.67,74028,2.68,2.73,2.6,2.67,74028,0.0,1.0
2016-08-23,2.72,2.74,2.641,2.74,3275,2.72,2.74,2.641,2.74,3275,0.0,1.0
2016-08-24,2.71,2.725,2.65,2.68,54341,2.71,2.725,2.65,2.68,54341,0.0,1.0
2016-08-25,2.7,2.7,2.685,2.7,16262,2.7,2.7,2.685,2.7,16262,0.0,1.0
2016-08-26,2.71,2.775,2.71,2.771,7552,2.71,2.775,2.71,2.771,7552,0.0,1.0
2016-08-29,2.73,2.73,2.64,2.68,29771,2.73,2.73,2.64,2.68,29771,0.0,1.0
2016-08-30,2.7299,2.7299,2.6775,2.7,2126,2.7299,2.7299,2.6775,2.7,2126,0.0,1.0
2016-08-31,2.85,2.85,2.6882,2.73,24948,2.85,2.85,2.6882,2.73,24948,0.0,1.0
2016-09-01,2.76,2.81,2.75,2.81,6578,2.76,2.81,2.75,2.81,6578,0.0,1.0
2016-09-02,2.671,2.78,2.671,2.7543,4230,2.671,2.78,2.671,2.7543,4230,0.0,1.0
2016-09-06,2.58,2.68,2.56,2.67,14549,2.58,2.68,2.56,2.67,14549,0.0,1.0
2016-09-07,2.65,2.72,2.39,2.56,68192,2.65,2.72,2.39,2.56,68192,0.0,1.0
2016-09-08,2.57,2.6,2.54,2.6,32239,2.57,2.6,2.54,2.6,32239,0.0,1.0
2016-09-09,2.58,2.61,2.56,2.61,2559,2.58,2.61,2.56,2.61,2559,0.0,1.0
2016-09-12,2.75,2.79,2.61,2.61,9278,2.75,2.79,2.61,2.61,9278,0.0,1.0
2016-09-13,2.68,2.68,2.68,2.68,534,2.68,2.68,2.68,2.68,534,0.0,1.0
2016-09-14,2.6399,2.7396,2.57,2.7,10268,2.6399,2.7396,2.57,2.7,10268,0.0,1.0
2016-09-15,2.54,2.64,2.48,2.64,20354,2.54,2.64,2.48,2.64,20354,0.0,1.0
2016-09-16,2.7,2.75,2.25,2.38,76428,2.7,2.75,2.25,2.38,76428,0.0,1.0
2016-09-19,2.809,2.809,2.61,2.69,2839,2.809,2.809,2.61,2.69,2839,0.0,1.0
2016-09-20,2.8,2.82,2.73,2.81,5441,2.8,2.82,2.73,2.81,5441,0.0,1.0
2016-09-21,2.83,2.83,2.75,2.76,7949,2.83,2.83,2.75,2.76,7949,0.0,1.0
2016-09-22,2.83,2.96,2.83,2.84,21076,2.83,2.96,2.83,2.84,21076,0.0,1.0
2016-09-23,3.07,3.09,2.86,2.86,21355,3.07,3.09,2.86,2.86,21355,0.0,1.0
2016-09-26,3.08,3.148,3.05,3.13,11658,3.08,3.148,3.05,3.13,11658,0.0,1.0
2016-09-27,3.1,3.11,3.01,3.1099,10851,3.1,3.11,3.01,3.1099,10851,0.0,1.0
2016-09-28,3.08,3.12,3.0388,3.08,12919,3.08,3.12,3.0388,3.08,12919,0.0,1.0
2016-09-29,3.11,3.15,3.045,3.12,26331,3.11,3.15,3.045,3.12,26331,0.0,1.0
2016-09-30,3.11,3.1103,3.0836,3.11,8593,3.11,3.1103,3.0836,3.11,8593,0.0,1.0
2016-10-03,3.13,3.1322,3.0901,3.11,12333,3.13,3.1322,3.0901,3.11,12333,0.0,1.0
2016-10-04,3.1083,3.12,3.09,3.1,10694,3.1083,3.12,3.09,3.1,10694,0.0,1.0
2016-10-05,3.11,3.12,3.0919,3.0919,3760,3.11,3.12,3.0919,3.0919,3760,0.0,1.0
2016-10-06,3.1,3.16,3.06,3.06,27862,3.1,3.16,3.06,3.06,27862,0.0,1.0
2016-10-07,3.11,3.11,3.06,3.08,8887,3.11,3.11,3.06,3.08,8887,0.0,1.0
2016-10-10,3.1,3.1001,3.0,3.1,24803,3.1,3.1001,3.0,3.1,24803,0.0,1.0
2016-10-11,3.05,3.1,3.046,3.1,2910,3.05,3.1,3.046,3.1,2910,0.0,1.0
2016-10-12,3.033,3.0501,3.0,3.0501,4919,3.033,3.0501,3.0,3.0501,4919,0.0,1.0
2016-10-13,2.9545,3.05,2.95,2.9505,3854,2.9545,3.05,2.95,2.9505,3854,0.0,1.0
2016-10-14,2.8,2.8501,2.6,2.85,22815,2.8,2.8501,2.6,2.85,22815,0.0,1.0
2016-10-17,2.767,2.8,2.6999,2.7,5506,2.767,2.8,2.6999,2.7,5506,0.0,1.0
2016-10-18,2.8508,2.9,2.8001,2.9,5647,2.8508,2.9,2.8001,2.9,5647,0.0,1.0
2016-10-19,3.0,3.0,2.8501,2.8501,739,3.0,3.0,2.8501,2.8501,739,0.0,1.0
2016-10-20,2.933,2.94,2.9001,2.916,941,2.933,2.94,2.9001,2.916,941,0.0,1.0
2016-10-21,3.0,3.0,3.0,3.0,3650,3.0,3.0,3.0,3.0,3650,0.0,1.0
2016-10-24,3.0001,3.05,3.0,3.0,2296,3.0001,3.05,3.0,3.0,2296,0.0,1.0
2016-10-25,2.9501,3.0,2.9501,3.0,3245,2.9501,3.0,2.9501,3.0,3245,0.0,1.0
2016-10-26,2.9831,2.9831,2.95,2.9501,5338,2.9831,2.9831,2.95,2.9501,5338,0.0,1.0
2016-10-27,2.9001,2.9279,2.9,2.9,4188,2.9001,2.9279,2.9,2.9,4188,0.0,1.0
2016-10-28,3.0,3.0,3.0,3.0,128,3.0,3.0,3.0,3.0,128,0.0,1.0
2016-10-31,2.9999,2.9999,2.9999,2.9999,2025,2.9999,2.9999,2.9999,2.9999,2025,0.0,1.0
2016-11-01,2.9,2.9,2.6,2.8,45059,2.9,2.9,2.6,2.8,45059,0.0,1.0
2016-11-02,3.0,3.0,2.9,2.95,8135,3.0,3.0,2.9,2.95,8135,0.0,1.0
2016-11-03,2.8586,2.9334,2.85,2.9334,4882,2.8586,2.9334,2.85,2.9334,4882,0.0,1.0
2016-11-04,2.8,2.8,2.75,2.75,5388,2.8,2.8,2.75,2.75,5388,0.0,1.0
2016-11-07,2.7,2.8,2.7,2.7999,4907,2.7,2.8,2.7,2.7999,4907,0.0,1.0
2016-11-08,2.75,2.7999,2.75,2.75,2980,2.75,2.7999,2.75,2.75,2980,0.0,1.0
2016-11-09,2.85,2.85,2.85,2.85,1465,2.85,2.85,2.85,2.85,1465,0.0,1.0
2016-11-10,3.3,3.35,3.05,3.05,77641,3.3,3.35,3.05,3.05,77641,0.0,1.0
2016-11-11,3.25,3.35,3.1842,3.35,7090,3.25,3.35,3.1842,3.35,7090,0.0,1.0
2016-11-14,3.2,3.3,3.05,3.3,13589,3.2,3.3,3.05,3.3,13589,0.0,1.0
2016-11-15,3.25,3.5,3.202,3.4,6668,3.25,3.5,3.202,3.4,6668,0.0,1.0
2016-11-16,3.25,3.3668,3.25,3.3,8469,3.25,3.3668,3.25,3.3,8469,0.0,1.0
2016-11-17,3.25,3.3495,3.15,3.3,4990,3.25,3.3495,3.15,3.3,4990,0.0,1.0
2016-11-18,3.3,3.3,3.222,3.2942,2229,3.3,3.3,3.222,3.2942,2229,0.0,1.0
2016-11-21,3.25,3.3,3.2,3.3,13873,3.25,3.3,3.2,3.3,13873,0.0,1.0
2016-11-22,3.2385,3.2549,3.2,3.2549,6619,3.2385,3.2549,3.2,3.2549,6619,0.0,1.0
2016-11-23,3.2,3.3,3.2,3.25,5213,3.2,3.3,3.2,3.25,5213,0.0,1.0
2016-11-25,3.25,3.25,3.2,3.2,2322,3.25,3.25,3.2,3.2,2322,0.0,1.0
2016-11-28,3.2999,3.3,3.2,3.25,3176,3.2999,3.3,3.2,3.25,3176,0.0,1.0
2016-11-29,3.3,3.4,3.2,3.2058,9423,3.3,3.4,3.2,3.2058,9423,0.0,1.0
2016-11-30,3.4,3.4,3.3,3.3,13820,3.4,3.4,3.3,3.3,13820,0.0,1.0
2016-12-01,3.4,3.4,3.3099,3.4,3061,3.4,3.4,3.3099,3.4,3061,0.0,1.0
2016-12-02,3.35,3.35,3.3,3.3,682,3.35,3.35,3.3,3.3,682,0.0,1.0
2016-12-05,3.45,3.45,3.3042,3.35,12126,3.45,3.45,3.3042,3.35,12126,0.0,1.0
2016-12-06,3.45,3.45,3.35,3.45,14529,3.45,3.45,3.35,3.45,14529,0.0,1.0
2016-12-07,3.35,3.45,3.25,3.45,22761,3.35,3.45,3.25,3.45,22761,0.0,1.0
2016-12-08,3.3,3.35,3.2471,3.35,7268,3.3,3.35,3.2471,3.35,7268,0.0,1.0
2016-12-09,3.2,3.3,3.15,3.25,10231,3.2,3.3,3.15,3.25,10231,0.0,1.0
2016-12-12,3.3,3.3,3.15,3.15,6383,3.3,3.3,3.15,3.15,6383,0.0,1.0
2016-12-13,3.05,3.35,3.05,3.3,10322,3.05,3.35,3.05,3.3,10322,0.0,1.0
2016-12-14,3.15,3.25,3.1,3.1,10786,3.15,3.25,3.1,3.1,10786,0.0,1.0
2016-12-15,3.15,3.25,3.1,3.15,30609,3.15,3.25,3.1,3.15,30609,0.0,1.0
2016-12-16,3.05,3.25,3.05,3.2,34176,3.05,3.25,3.05,3.2,34176,0.0,1.0
2016-12-19,3.25,3.3,3.1,3.1,12612,3.25,3.3,3.1,3.1,12612,0.0,1.0
2016-12-20,3.3,3.3,3.2,3.232,2767,3.3,3.3,3.2,3.232,2767,0.0,1.0
2016-12-21,3.3,3.305,3.237,3.3,9968,3.3,3.305,3.237,3.3,9968,0.0,1.0
2016-12-22,3.2,3.35,3.2,3.3,35001,3.2,3.35,3.2,3.3,35001,0.0,1.0
2016-12-23,3.25,3.25,3.2,3.2,7441,3.25,3.25,3.2,3.2,7441,0.0,1.0
2016-12-27,3.25,3.25,3.2,3.2,5323,3.25,3.25,3.2,3.2,5323,0.0,1.0
2016-12-28,3.3,3.3,3.25,3.25,13561,3.3,3.3,3.25,3.25,13561,0.0,1.0
2016-12-29,3.3,3.3,3.25,3.25,4556,3.3,3.3,3.25,3.25,4556,0.0,1.0
2016-12-30,3.35,3.35,3.3,3.3,21681,3.35,3.35,3.3,3.3,21681,0.0,1.0
2017-01-03,3.4,3.4,3.3,3.3,21398,3.4,3.4,3.3,3.3,21398,0.0,1.0
2017-01-04,3.35,3.45,3.3284,3.35,19843,3.35,3.45,3.3284,3.35,19843,0.0,1.0
2017-01-05,3.45,3.45,3.3001,3.3967,6294,3.45,3.45,3.3001,3.3967,6294,0.0,1.0
2017-01-06,3.4,3.4,3.25,3.4,8238,3.4,3.4,3.25,3.4,8238,0.0,1.0
2017-01-09,3.45,3.45,3.35,3.45,5753,3.45,3.45,3.35,3.45,5753,0.0,1.0
2017-01-10,4.1,4.4,3.432,3.4449,362267,4.1,4.4,3.432,3.4449,362267,0.0,1.0
2017-01-11,4.0,4.25,3.8,4.1,90135,4.0,4.25,3.8,4.1,90135,0.0,1.0
2017-01-12,4.0,4.15,3.7,3.9,114642,4.0,4.15,3.7,3.9,114642,0.0,1.0
2017-01-13,4.275,4.3,3.95,4.0024,244948,4.275,4.3,3.95,4.0024,244948,0.0,1.0
2017-01-17,4.25,4.4,4.2,4.4,66269,4.25,4.4,4.2,4.4,66269,0.0,1.0
2017-01-18,3.9,4.1622,3.7,4.15,56819,3.9,4.1622,3.7,4.15,56819,0.0,1.0
2017-01-19,3.849,3.9,3.5,3.837,36282,3.849,3.9,3.5,3.837,36282,0.0,1.0
2017-01-20,3.75,3.85,3.7001,3.849,14684,3.75,3.85,3.7001,3.849,14684,0.0,1.0
2017-01-23,3.8,3.851,3.75,3.8,35370,3.8,3.851,3.75,3.8,35370,0.0,1.0
2017-01-24,3.8516,3.9,3.7111,3.8,23061,3.8516,3.9,3.7111,3.8,23061,0.0,1.0
2017-01-25,4.35,4.35,3.95,3.9933,127096,4.35,4.35,3.95,3.9933,127096,0.0,1.0
2017-01-26,4.3,4.4,4.25,4.35,32545,4.3,4.4,4.25,4.35,32545,0.0,1.0
2017-01-27,4.15,4.3,3.9,4.25,30212,4.15,4.3,3.9,4.25,30212,0.0,1.0
2017-01-30,4.5,4.5,4.021,4.1,120845,4.5,4.5,4.021,4.1,120845,0.0,1.0
2017-01-31,4.5,4.5,4.3,4.5,55278,4.5,4.5,4.3,4.5,55278,0.0,1.0
2017-02-01,4.34,4.55,4.15,4.55,51401,4.34,4.55,4.15,4.55,51401,0.0,1.0
2017-02-02,4.2,4.4,4.151,4.4,19649,4.2,4.4,4.151,4.4,19649,0.0,1.0
2017-02-03,4.4,4.4,4.2,4.3,13977,4.4,4.4,4.2,4.3,13977,0.0,1.0
2017-02-06,4.25,4.44,4.1782,4.44,14896,4.25,4.44,4.1782,4.44,14896,0.0,1.0
2017-02-07,4.05,4.25,4.0,4.25,24183,4.05,4.25,4.0,4.25,24183,0.0,1.0
2017-02-08,4.0,4.15,4.0,4.1,8689,4.0,4.15,4.0,4.1,8689,0.0,1.0
2017-02-09,4.0,4.0499,3.901,4.001,8807,4.0,4.0499,3.901,4.001,8807,0.0,1.0
2017-02-10,4.1,4.1,3.8501,4.05,28022,4.1,4.1,3.8501,4.05,28022,0.0,1.0
2017-02-13,4.0,4.15,3.95,4.15,18443,4.0,4.15,3.95,4.15,18443,0.0,1.0
2017-02-14,4.1,4.1,4.012,4.1,11524,4.1,4.1,4.012,4.1,11524,0.0,1.0
2017-02-15,4.1,4.103,4.0551,4.1,3054,4.1,4.103,4.0551,4.1,3054,0.0,1.0
2017-02-16,4.05,4.1564,4.05,4.151,18413,4.05,4.1564,4.05,4.151,18413,0.0,1.0
2017-02-17,4.25,4.25,4.05,4.0654,8180,4.25,4.25,4.05,4.0654,8180,0.0,1.0
2017-02-21,4.27,4.3627,4.25,4.3,20731,4.27,4.3627,4.25,4.3,20731,0.0,1.0
2017-02-22,4.1,4.3353,4.1,4.3,8725,4.1,4.3353,4.1,4.3,8725,0.0,1.0
2017-02-23,4.125,4.15,4.05,4.15,7763,4.125,4.15,4.05,4.15,7763,0.0,1.0
2017-02-24,4.1,4.15,4.0501,4.0561,3176,4.1,4.15,4.0501,4.0561,3176,0.0,1.0
2017-02-27,4.2,4.2,4.15,4.151,1744,4.2,4.2,4.15,4.151,1744,0.0,1.0
2017-02-28,4.05,4.2,4.0,4.2,7563,4.05,4.2,4.0,4.2,7563,0.0,1.0
2017-03-01,4.0,4.1,4.0,4.1,4909,4.0,4.1,4.0,4.1,4909,0.0,1.0
2017-03-02,4.1,4.25,4.1,4.25,15570,4.1,4.25,4.1,4.25,15570,0.0,1.0
2017-03-03,4.1,4.1999,4.0,4.1,9265,4.1,4.1999,4.0,4.1,9265,0.0,1.0
2017-03-06,4.05,4.1755,4.0,4.15,8846,4.05,4.1755,4.0,4.15,8846,0.0,1.0
2017-03-07,4.0,4.05,3.95,4.0,9984,4.0,4.05,3.95,4.0,9984,0.0,1.0
2017-03-08,4.05,4.1,4.0,4.021,5151,4.05,4.1,4.0,4.021,5151,0.0,1.0
2017-03-09,3.95,4.0495,3.95,4.0,14961,3.95,4.0495,3.95,4.0,14961,0.0,1.0
2017-03-10,3.95,4.0,3.95,3.95,2831,3.95,4.0,3.95,3.95,2831,0.0,1.0
2017-03-13,3.85,3.95,3.8,3.9,17030,3.85,3.95,3.8,3.9,17030,0.0,1.0
2017-03-14,3.85,3.949,3.85,3.949,1405,3.85,3.949,3.85,3.949,1405,0.0,1.0
2017-03-15,3.85,3.9,3.8,3.85,19654,3.85,3.9,3.8,3.85,19654,0.0,1.0
2017-03-16,3.85,3.9,3.85,3.8667,8165,3.85,3.9,3.85,3.8667,8165,0.0,1.0
2017-03-17,3.99,3.9913,3.85,3.9883,20263,3.99,3.9913,3.85,3.9883,20263,0.0,1.0
2017-03-20,4.05,4.1,3.95,4.0,3932,4.05,4.1,3.95,4.0,3932,0.0,1.0
2017-03-21,3.95,4.15,3.9,4.15,17533,3.95,4.15,3.9,4.15,17533,0.0,1.0
2017-03-22,4.0,4.05,3.8558,3.8558,21699,4.0,4.05,3.8558,3.8558,21699,0.0,1.0
2017-03-23,4.53,4.65,4.1,4.1,153685,4.53,4.65,4.1,4.1,153685,0.0,1.0
2017-03-24,4.4,4.625,4.3,4.6,52776,4.4,4.625,4.3,4.6,52776,0.0,1.0
2017-03-27,4.3,4.5,4.3,4.3,18215,4.3,4.5,4.3,4.3,18215,0.0,1.0
2017-03-28,4.25,4.4359,4.2,4.4359,55289,4.25,4.4359,4.2,4.4359,55289,0.0,1.0
2017-03-29,4.25,4.35,4.2,4.3,27552,4.25,4.35,4.2,4.3,27552,0.0,1.0
2017-03-30,4.2,4.2941,4.2,4.25,42220,4.2,4.2941,4.2,4.25,42220,0.0,1.0
2017-03-31,4.325,4.35,4.25,4.25,39338,4.325,4.35,4.25,4.25,39338,0.0,1.0
2017-04-03,4.5738,4.7,4.3,4.3499,135165,4.5738,4.7,4.3,4.3499,135165,0.0,1.0
2017-04-04,4.7,4.95,4.5618,4.65,114487,4.7,4.95,4.5618,4.65,114487,0.0,1.0
2017-04-05,4.75,5.0,4.75,5.0,92854,4.75,5.0,4.75,5.0,92854,0.0,1.0
2017-04-06,4.4,4.85,4.25,4.85,65732,4.4,4.85,4.25,4.85,65732,0.0,1.0
2017-04-07,4.7,4.775,4.4,4.4,44913,4.7,4.775,4.4,4.4,44913,0.0,1.0
2017-04-10,4.55,4.85,4.55,4.84,23219,4.55,4.85,4.55,4.84,23219,0.0,1.0
2017-04-11,4.6,4.75,4.6,4.65,22042,4.6,4.75,4.6,4.65,22042,0.0,1.0
2017-04-12,4.55,4.655,4.476,4.65,41511,4.55,4.655,4.476,4.65,41511,0.0,1.0
2017-04-13,4.55,4.6489,4.5,4.55,22015,4.55,4.6489,4.5,4.55,22015,0.0,1.0
2017-04-17,4.5,4.65,4.4501,4.65,24357,4.5,4.65,4.4501,4.65,24357,0.0,1.0
2017-04-18,4.4,4.55,4.4,4.55,12875,4.4,4.55,4.4,4.55,12875,0.0,1.0
2017-04-19,4.45,4.5,4.45,4.45,16237,4.45,4.5,4.45,4.45,16237,0.0,1.0
2017-04-20,4.5,4.549,4.45,4.45,10726,4.5,4.549,4.45,4.45,10726,0.0,1.0
2017-04-21,4.35,4.499,4.35,4.45,27441,4.35,4.499,4.35,4.45,27441,0.0,1.0
2017-04-24,4.4,4.5,4.31,4.31,31314,4.4,4.5,4.31,4.31,31314,0.0,1.0
2017-04-25,4.55,4.55,4.464,4.477,15195,4.55,4.55,4.464,4.477,15195,0.0,1.0
2017-04-26,4.5,4.6421,4.5,4.6,11889,4.5,4.6421,4.5,4.6,11889,0.0,1.0
2017-04-27,4.35,4.5,4.35,4.45,13809,4.35,4.5,4.35,4.45,13809,0.0,1.0
2017-04-28,4.35,4.4035,4.3,4.4,66788,4.35,4.4035,4.3,4.4,66788,0.0,1.0
2017-05-01,4.45,4.5,4.45,4.45,21092,4.45,4.5,4.45,4.45,21092,0.0,1.0
2017-05-02,4.35,4.5,4.35,4.4577,39064,4.35,4.5,4.35,4.4577,39064,0.0,1.0
2017-05-03,4.35,4.45,4.25,4.35,61381,4.35,4.45,4.25,4.35,61381,0.0,1.0
2017-05-04,4.4,4.45,4.375,4.375,3755,4.4,4.45,4.375,4.375,3755,0.0,1.0
2017-05-05,4.4,4.4001,4.4,4.4001,1596,4.4,4.4001,4.4,4.4001,1596,0.0,1.0
2017-05-08,4.3,4.4,4.3,4.4,14084,4.3,4.4,4.3,4.4,14084,0.0,1.0
2017-05-09,4.4,4.4708,4.307,4.307,6733,4.4,4.4708,4.307,4.307,6733,0.0,1.0
2017-05-10,4.35,4.4035,4.35,4.4035,14479,4.35,4.4035,4.35,4.4035,14479,0.0,1.0
2017-05-11,4.25,4.35,4.25,4.3,30538,4.25,4.35,4.25,4.3,30538,0.0,1.0
2017-05-12,4.425,4.425,4.3,4.3,12984,4.425,4.425,4.3,4.3,12984,0.0,1.0
2017-05-15,3.85,4.5,3.8,4.31,212442,3.85,4.5,3.8,4.31,212442,0.0,1.0
2017-05-16,3.9,4.01,3.9,4.0,73122,3.9,4.01,3.9,4.0,73122,0.0,1.0
2017-05-17,3.85,3.9451,3.8,3.9,45937,3.85,3.9451,3.8,3.9,45937,0.0,1.0
2017-05-18,3.85,3.85,3.75,3.841,26863,3.85,3.85,3.75,3.841,26863,0.0,1.0
2017-05-19,3.95,4.0,3.9,3.9,18292,3.95,4.0,3.9,3.9,18292,0.0,1.0
2017-05-22,4.2,4.2,4.0,4.05,48166,4.2,4.2,4.0,4.05,48166,0.0,1.0
2017-05-23,4.2,4.25,4.1438,4.2,40969,4.2,4.25,4.1438,4.2,40969,0.0,1.0
2017-05-24,4.25,4.25,4.1,4.2,10781,4.25,4.25,4.1,4.2,10781,0.0,1.0
2017-05-25,4.15,4.25,4.1062,4.25,30014,4.15,4.25,4.1062,4.25,30014,0.0,1.0
2017-05-26,4.15,4.15,4.1375,4.15,8572,4.15,4.15,4.1375,4.15,8572,0.0,1.0
2017-05-30,4.25,4.25,4.1,4.1,17788,4.25,4.25,4.1,4.1,17788,0.0,1.0
2017-05-31,4.15,4.25,4.1,4.25,17249,4.15,4.25,4.1,4.25,17249,0.0,1.0
2017-06-01,4.05,4.2,4.05,4.15,6945,4.05,4.2,4.05,4.15,6945,0.0,1.0
2017-06-02,4.0,4.2,4.0,4.15,9039,4.0,4.2,4.0,4.15,9039,0.0,1.0
2017-06-05,4.2,4.2,4.05,4.1,18688,4.2,4.2,4.05,4.1,18688,0.0,1.0
2017-06-06,4.15,4.1985,4.0,4.1,41272,4.15,4.1985,4.0,4.1,41272,0.0,1.0
2017-06-07,4.1508,4.2,4.1,4.1,15787,4.1508,4.2,4.1,4.1,15787,0.0,1.0
2017-06-08,4.2,4.25,4.1,4.2,12134,4.2,4.25,4.1,4.2,12134,0.0,1.0
2017-06-09,4.15,4.2,4.05,4.166,22822,4.15,4.2,4.05,4.166,22822,0.0,1.0
2017-06-12,4.05,4.1225,4.05,4.1,13423,4.05,4.1225,4.05,4.1,13423,0.0,1.0
2017-06-13,4.0002,4.15,4.0,4.15,14796,4.0002,4.15,4.0,4.15,14796,0.0,1.0
2017-06-14,3.9,4.0605,3.9,4.05,18626,3.9,4.0605,3.9,4.05,18626,0.0,1.0
2017-06-15,3.85,3.9499,3.8395,3.9,27520,3.85,3.9499,3.8395,3.9,27520,0.0,1.0
2017-06-16,3.9,4.05,3.9,3.9059,19812,3.9,4.05,3.9,3.9059,19812,0.0,1.0
2017-06-19,3.986,4.0,3.9,4.0,14021,3.986,4.0,3.9,4.0,14021,0.0,1.0
2017-06-20,3.9,3.9458,3.8929,3.9,8208,3.9,3.9458,3.8929,3.9,8208,0.0,1.0
2017-06-21,3.85,3.85,3.8,3.85,18699,3.85,3.85,3.8,3.85,18699,0.0,1.0
2017-06-22,3.8,3.8943,3.8,3.8943,7564,3.8,3.8943,3.8,3.8943,7564,0.0,1.0
2017-06-23,3.95,3.95,3.8,3.8,10230,3.95,3.95,3.8,3.8,10230,0.0,1.0
2017-06-26,3.8995,3.8999,3.8,3.8,5613,3.8995,3.8999,3.8,3.8,5613,0.0,1.0
2017-06-27,3.95,3.95,3.894,3.894,11378,3.95,3.95,3.894,3.894,11378,0.0,1.0
2017-06-28,3.95,3.95,3.85,3.85,4632,3.95,3.95,3.85,3.85,4632,0.0,1.0
2017-06-29,3.9,3.9442,3.8501,3.8501,4021,3.9,3.9442,3.8501,3.8501,4021,0.0,1.0
2017-06-30,3.9,3.949,3.85,3.9,5935,3.9,3.949,3.85,3.9,5935,0.0,1.0
2017-07-03,3.9169,3.95,3.9,3.925,1221,3.9169,3.95,3.9,3.925,1221,0.0,1.0
2017-07-05,4.0,4.0,3.85,3.9,7591,4.0,4.0,3.85,3.9,7591,0.0,1.0
2017-07-06,3.9527,3.9527,3.8805,3.9,6161,3.9527,3.9527,3.8805,3.9,6161,0.0,1.0
2017-07-07,3.95,3.95,3.85,3.85,3773,3.95,3.95,3.85,3.85,3773,0.0,1.0
2017-07-10,3.95,3.95,3.95,3.95,5333,3.95,3.95,3.95,3.95,5333,0.0,1.0
2017-07-11,3.95,4.0,3.95,3.95,20240,3.95,4.0,3.95,3.95,20240,0.0,1.0
2017-07-12,3.95,3.98,3.95,3.98,5104,3.95,3.98,3.95,3.98,5104,0.0,1.0
2017-07-13,4.05,4.05,4.0,4.0,14288,4.05,4.05,4.0,4.0,14288,0.0,1.0
2017-07-14,3.95,3.96,3.85,3.95,3581,3.95,3.96,3.85,3.95,3581,0.0,1.0
2017-07-17,4.0,4.05,3.89,3.95,14451,4.0,4.05,3.89,3.95,14451,0.0,1.0
2017-07-18,3.9,4.05,3.85,4.05,10865,3.9,4.05,3.85,4.05,10865,0.0,1.0
2017-07-19,4.0,4.0,3.8966,3.8966,7163,4.0,4.0,3.8966,3.8966,7163,0.0,1.0
2017-07-20,3.95,3.9745,3.9001,3.9315,10497,3.95,3.9745,3.9001,3.9315,10497,0.0,1.0
2017-07-21,3.9501,4.0,3.95,4.0,16135,3.9501,4.0,3.95,4.0,16135,0.0,1.0
2017-07-24,4.0,4.0,3.95,3.95,4042,4.0,4.0,3.95,3.95,4042,0.0,1.0
2017-07-25,4.045,4.05,3.95,4.05,14981,4.045,4.05,3.95,4.05,14981,0.0,1.0
2017-07-26,4.0,4.1,3.9,4.1,4738,4.0,4.1,3.9,4.1,4738,0.0,1.0
2017-07-27,3.9,4.05,3.9,4.0,9254,3.9,4.05,3.9,4.0,9254,0.0,1.0
2017-07-28,3.8,3.8,3.8,3.8,498,3.8,3.8,3.8,3.8,498,0.0,1.0
2017-07-31,3.75,3.8,3.7,3.8,51057,3.75,3.8,3.7,3.8,51057,0.0,1.0
2017-08-01,3.7,3.8,3.65,3.8,49535,3.7,3.8,3.65,3.8,49535,0.0,1.0
2017-08-02,3.65,3.75,3.6,3.7,33866,3.65,3.75,3.6,3.7,33866,0.0,1.0
2017-08-03,3.55,3.78,3.5,3.78,86906,3.55,3.78,3.5,3.78,86906,0.0,1.0
2017-08-04,3.4,3.6,3.35,3.6,46397,3.4,3.6,3.35,3.6,46397,0.0,1.0
2017-08-07,3.5,3.5,3.3,3.3,26498,3.5,3.5,3.3,3.3,26498,0.0,1.0
2017-08-08,3.4,3.4,3.35,3.35,21127,3.4,3.4,3.35,3.35,21127,0.0,1.0
2017-08-09,3.35,3.35,3.3,3.3,18521,3.35,3.35,3.3,3.3,18521,0.0,1.0
2017-08-10,3.05,3.2,3.05,3.1,75586,3.05,3.2,3.05,3.1,75586,0.0,1.0
2017-08-11,3.0,3.05,2.85,2.95,36888,3.0,3.05,2.85,2.95,36888,0.0,1.0
2017-08-14,2.95,3.1,2.95,3.0,47540,2.95,3.1,2.95,3.0,47540,0.0,1.0
2017-08-15,2.95,3.0,2.9,2.95,27450,2.95,3.0,2.9,2.95,27450,0.0,1.0
2017-08-16,2.9499,3.0,2.925,2.95,9443,2.9499,3.0,2.925,2.95,9443,0.0,1.0
2017-08-17,2.9,2.9945,2.9,2.9,15525,2.9,2.9945,2.9,2.9,15525,0.0,1.0
2017-08-18,2.925,2.925,2.9,2.9,706,2.925,2.925,2.9,2.9,706,0.0,1.0
2017-08-21,2.8567,2.95,2.75,2.9044,36988,2.8567,2.95,2.75,2.9044,36988,0.0,1.0
2017-08-22,2.8,2.85,2.75,2.85,13671,2.8,2.85,2.75,2.85,13671,0.0,1.0
2017-08-23,2.8394,2.9,2.775,2.9,14560,2.8394,2.9,2.775,2.9,14560,0.0,1.0
2017-08-24,2.8,2.85,2.7792,2.85,14707,2.8,2.85,2.7792,2.85,14707,0.0,1.0
2017-08-25,2.8,2.846,2.8,2.8,6297,2.8,2.846,2.8,2.8,6297,0.0,1.0
2017-08-28,2.85,2.95,2.85,2.95,17207,2.85,2.95,2.85,2.95,17207,0.0,1.0
2017-08-29,2.85,2.9,2.85,2.85,7540,2.85,2.9,2.85,2.85,7540,0.0,1.0
2017-08-30,2.85,2.9,2.85,2.85,3630,2.85,2.9,2.85,2.85,3630,0.0,1.0
2017-08-31,2.9,2.95,2.85,2.85,15438,2.9,2.95,2.85,2.85,15438,0.0,1.0
2017-09-01,2.9,2.9,2.89,2.89,2436,2.9,2.9,2.89,2.89,2436,0.0,1.0
2017-09-05,2.9,3.0,2.9,2.9,16389,2.9,3.0,2.9,2.9,16389,0.0,1.0
2017-09-06,3.0,3.05,2.95,2.95,11432,3.0,3.05,2.95,2.95,11432,0.0,1.0
2017-09-07,2.85,3.05,2.8499,3.05,34748,2.85,3.05,2.8499,3.05,34748,0.0,1.0
2017-09-08,2.9,2.95,2.85,2.85,11381,2.9,2.95,2.85,2.85,11381,0.0,1.0
2017-09-11,2.85,2.9,2.8,2.85,6749,2.85,2.9,2.8,2.85,6749,0.0,1.0
2017-09-12,3.0,3.0,2.8,2.8351,8832,3.0,3.0,2.8,2.8351,8832,0.0,1.0
2017-09-13,3.005,3.05,2.95,2.95,31432,3.005,3.05,2.95,2.95,31432,0.0,1.0
2017-09-14,3.05,3.05,2.95,3.05,34175,3.05,3.05,2.95,3.05,34175,0.0,1.0
2017-09-15,3.0,3.0,2.97,3.0,8533,3.0,3.0,2.97,3.0,8533,0.0,1.0
2017-09-18,3.0,3.05,2.951,3.05,11125,3.0,3.05,2.951,3.05,11125,0.0,1.0
2017-09-19,3.05,3.1,3.0,3.0,28850,3.05,3.1,3.0,3.0,28850,0.0,1.0
2017-09-20,3.0,3.05,3.0,3.05,602,3.0,3.05,3.0,3.05,602,0.0,1.0
2017-09-21,3.0002,3.05,2.95,3.0,21527,3.0002,3.05,2.95,3.0,21527,0.0,1.0
2017-09-22,3.0,3.05,2.95,3.05,8286,3.0,3.05,2.95,3.05,8286,0.0,1.0
2017-09-25,2.95,3.0,2.95,2.95,8614,2.95,3.0,2.95,2.95,8614,0.0,1.0
2017-09-26,2.9274,2.95,2.9,2.95,2275,2.9274,2.95,2.9,2.95,2275,0.0,1.0
2017-09-27,2.95,2.957,2.95,2.9567,1219,2.95,2.957,2.95,2.9567,1219,0.0,1.0
2017-09-28,2.9305,2.9499,2.9,2.9,1899,2.9305,2.9499,2.9,2.9,1899,0.0,1.0
2017-09-29,2.85,2.9499,2.85,2.9,7839,2.85,2.9499,2.85,2.9,7839,0.0,1.0
2017-10-02,2.9963,2.9999,2.8998,2.9,53376,2.9963,2.9999,2.8998,2.9,53376,0.0,1.0
2017-10-03,3.0,3.05,2.9,2.9917,50898,3.0,3.05,2.9,2.9917,50898,0.0,1.0
2017-10-04,3.025,3.0499,3.0,3.0,21890,3.025,3.0499,3.0,3.0,21890,0.0,1.0
2017-10-05,2.95,3.0321,2.95,3.0321,14396,2.95,3.0321,2.95,3.0321,14396,0.0,1.0
2017-10-06,2.95,2.9678,2.9,2.95,28059,2.95,2.9678,2.9,2.95,28059,0.0,1.0
2017-10-09,2.9432,2.9562,2.925,2.925,12404,2.9432,2.9562,2.925,2.925,12404,0.0,1.0
2017-10-10,2.9499,2.9499,2.9,2.9495,6496,2.9499,2.9499,2.9,2.9495,6496,0.0,1.0
2017-10-11,2.9,2.95,2.9,2.9058,9377,2.9,2.95,2.9,2.9058,9377,0.0,1.0
2017-10-12,3.0,3.05,2.95,2.95,18588,3.0,3.05,2.95,2.95,18588,0.0,1.0
2017-10-13,2.951,3.05,2.95,3.05,18861,2.951,3.05,2.95,3.05,18861,0.0,1.0
2017-10-16,3.0123,3.0123,2.9669,2.9669,15959,3.0123,3.0123,2.9669,2.9669,15959,0.0,1.0
2017-10-17,3.05,3.0502,2.9925,2.9925,9041,3.05,3.0502,2.9925,2.9925,9041,0.0,1.0
2017-10-18,3.057,3.1,3.05,3.1,5238,3.057,3.1,3.05,3.1,5238,0.0,1.0
2017-10-19,3.0,3.1905,3.0,3.1,49526,3.0,3.1905,3.0,3.1,49526,0.0,1.0
2017-10-20,3.0999,3.103,3.05,3.05,8982,3.0999,3.103,3.05,3.05,8982,0.0,1.0
2017-10-23,3.15,3.2,3.1,3.1,16067,3.15,3.2,3.1,3.1,16067,0.0,1.0
2017-10-24,3.1001,3.15,3.0,3.15,40036,3.1001,3.15,3.0,3.15,40036,0.0,1.0
2017-10-25,3.1,3.125,3.052,3.1,6701,3.1,3.125,3.052,3.1,6701,0.0,1.0
2017-10-26,3.1,3.15,3.1,3.15,7289,3.1,3.15,3.1,3.15,7289,0.0,1.0
2017-10-27,3.0,3.05,3.0,3.0,9622,3.0,3.05,3.0,3.0,9622,0.0,1.0
2017-10-30,3.1,3.15,3.0,3.0,13916,3.1,3.15,3.0,3.0,13916,0.0,1.0
2017-10-31,3.1,3.1,3.0,3.03,2957,3.1,3.1,3.0,3.03,2957,0.0,1.0
2017-11-01,3.05,3.05,3.0,3.0,6178,3.05,3.05,3.0,3.0,6178,0.0,1.0
2017-11-02,3.05,3.1,3.05,3.05,9820,3.05,3.1,3.05,3.05,9820,0.0,1.0
2017-11-03,3.0707,3.0707,3.0504,3.0504,398,3.0707,3.0707,3.0504,3.0504,398,0.0,1.0
2017-11-06,3.05,3.1,3.05,3.1,15231,3.05,3.1,3.05,3.1,15231,0.0,1.0
2017-11-07,3.0499,3.0779,3.0,3.0716,15794,3.0499,3.0779,3.0,3.0716,15794,0.0,1.0
2017-11-08,3.0,3.1,3.0,3.1,4336,3.0,3.1,3.0,3.1,4336,0.0,1.0
2017-11-09,3.05,3.066,3.0,3.066,16285,3.05,3.066,3.0,3.066,16285,0.0,1.0
2017-11-10,3.0,3.1,3.0,3.05,15187,3.0,3.1,3.0,3.05,15187,0.0,1.0
2017-11-13,2.8,2.8,2.65,2.65,55657,2.8,2.8,2.65,2.65,55657,0.0,1.0
2017-11-14,2.75,2.7867,2.75,2.75,2320,2.75,2.7867,2.75,2.75,2320,0.0,1.0
2017-11-15,2.7999,2.8,2.75,2.75,7910,2.7999,2.8,2.75,2.75,7910,0.0,1.0
2017-11-16,2.7501,2.8,2.7501,2.8,469,2.7501,2.8,2.7501,2.8,469,0.0,1.0
2017-11-17,2.7,2.75,2.7,2.75,5569,2.7,2.75,2.7,2.75,5569,0.0,1.0
2017-11-20,2.6,2.7,2.55,2.7,68244,2.6,2.7,2.55,2.7,68244,0.0,1.0
2017-11-21,2.6,2.65,2.6,2.601,6935,2.6,2.65,2.6,2.601,6935,0.0,1.0
2017-11-22,2.65,2.7,2.65,2.659,1866,2.65,2.7,2.65,2.659,1866,0.0,1.0
2017-11-24,2.7,2.7,2.6,2.7,1460,2.7,2.7,2.6,2.7,1460,0.0,1.0
2017-11-27,2.6,2.6,2.6,2.6,568,2.6,2.6,2.6,2.6,568,0.0,1.0
2017-11-28,2.5336,2.6,2.5001,2.6,41396,2.5336,2.6,2.5001,2.6,41396,0.0,1.0
2017-11-29,2.544,2.5999,2.4997,2.588,19066,2.544,2.5999,2.4997,2.588,19066,0.0,1.0
2017-11-30,2.55,2.6,2.5,2.55,29110,2.55,2.6,2.5,2.55,29110,0.0,1.0
2017-12-01,2.55,2.55,2.5001,2.5157,22142,2.55,2.55,2.5001,2.5157,22142,0.0,1.0
2017-12-04,2.6438,2.65,2.549,2.549,24158,2.6438,2.65,2.549,2.549,24158,0.0,1.0
2017-12-05,2.6253,2.6253,2.6,2.6,6514,2.6253,2.6253,2.6,2.6,6514,0.0,1.0
2017-12-06,2.6499,2.65,2.6,2.6,7222,2.6499,2.65,2.6,2.6,7222,0.0,1.0
2017-12-07,2.5501,2.65,2.55,2.65,14795,2.5501,2.65,2.55,2.65,14795,0.0,1.0
2017-12-08,2.54,2.55,2.5,2.5,9099,2.54,2.55,2.5,2.5,9099,0.0,1.0
2017-12-11,2.55,2.55,2.5,2.5,6448,2.55,2.55,2.5,2.5,6448,0.0,1.0
2017-12-12,2.6,2.6,2.5,2.5,19560,2.6,2.6,2.5,2.5,19560,0.0,1.0
2017-12-13,2.56,2.56,2.45,2.45,8764,2.56,2.56,2.45,2.45,8764,0.0,1.0
2017-12-14,2.55,2.57,2.5,2.5,1063,2.55,2.57,2.5,2.5,1063,0.0,1.0
2017-12-15,2.5,2.6,2.5,2.5,5081,2.5,2.6,2.5,2.5,5081,0.0,1.0
2017-12-18,2.55,2.55,2.5,2.5,16057,2.55,2.55,2.5,2.5,16057,0.0,1.0
2017-12-19,2.5,2.53,2.46,2.53,9424,2.5,2.53,2.46,2.53,9424,0.0,1.0
2017-12-20,2.5,2.5,2.5,2.5,73,2.5,2.5,2.5,2.5,73,0.0,1.0
2017-12-21,2.75,2.84,2.45,2.52,38537,2.75,2.84,2.45,2.52,38537,0.0,1.0
2017-12-22,2.65,2.75,2.6,2.75,2695,2.65,2.75,2.6,2.75,2695,0.0,1.0
2017-12-26,2.67,2.7,2.55,2.55,18069,2.67,2.7,2.55,2.55,18069,0.0,1.0
2017-12-27,2.66,2.69,2.65,2.66,7256,2.66,2.69,2.65,2.66,7256,0.0,1.0
2017-12-28,2.56,2.65,2.5,2.65,41650,2.56,2.65,2.5,2.65,41650,0.0,1.0
2017-12-29,2.6,2.6,2.58,2.6,7409,2.6,2.6,2.58,2.6,7409,0.0,1.0
2018-01-02,2.55,2.6,2.55,2.58,11506,2.55,2.6,2.55,2.58,11506,0.0,1.0
2018-01-03,2.65,2.65,2.55,2.55,27447,2.65,2.65,2.55,2.55,27447,0.0,1.0
2018-01-04,2.8,2.85,2.7,2.8,43832,2.8,2.85,2.7,2.8,43832,0.0,1.0
2018-01-05,2.85,2.9,2.8,2.9,22289,2.85,2.9,2.8,2.9,22289,0.0,1.0
2018-01-08,2.81,2.85,2.8,2.85,18674,2.81,2.85,2.8,2.85,18674,0.0,1.0
2018-01-09,2.75,2.8,2.75,2.8,536,2.75,2.8,2.75,2.8,536,0.0,1.0
2018-01-10,2.79,2.79,2.78,2.78,2311,2.79,2.79,2.78,2.78,2311,0.0,1.0
2018-01-11,2.75,2.8,2.75,2.75,10190,2.75,2.8,2.75,2.75,10190,0.0,1.0
2018-01-12,2.7,2.75,2.7,2.73,9317,2.7,2.75,2.7,2.73,9317,0.0,1.0
2018-01-16,2.75,2.75,2.7,2.7,6724,2.75,2.75,2.7,2.7,6724,0.0,1.0
2018-01-17,2.75,2.75,2.65,2.7,9208,2.75,2.75,2.65,2.7,9208,0.0,1.0
2018-01-18,2.73,2.83,2.7,2.82,19310,2.73,2.83,2.7,2.82,19310,0.0,1.0
2018-01-19,2.79,2.8,2.75,2.8,7892,2.79,2.8,2.75,2.8,7892,0.0,1.0
2018-01-22,2.79,2.79,2.75,2.75,6466,2.79,2.79,2.75,2.75,6466,0.0,1.0
2018-01-23,2.75,2.8,2.7,2.75,9181,2.75,2.8,2.7,2.75,9181,0.0,1.0
2018-01-24,2.87,2.87,2.75,2.75,28872,2.87,2.87,2.75,2.75,28872,0.0,1.0
2018-01-25,2.85,2.9,2.85,2.9,2389,2.85,2.9,2.85,2.9,2389,0.0,1.0
2018-01-26,2.75,2.8,2.75,2.8,3929,2.75,2.8,2.75,2.8,3929,0.0,1.0
2018-01-29,2.7,2.75,2.7,2.75,5861,2.7,2.75,2.7,2.75,5861,0.0,1.0
2018-01-30,2.68,2.76,2.65,2.75,5776,2.68,2.76,2.65,2.75,5776,0.0,1.0
2018-01-31,2.7,2.8,2.69,2.8,6180,2.7,2.8,2.69,2.8,6180,0.0,1.0
2018-02-01,2.7,2.7,2.7,2.7,631,2.7,2.7,2.7,2.7,631,0.0,1.0
2018-02-02,2.65,2.7,2.65,2.7,6175,2.65,2.7,2.65,2.7,6175,0.0,1.0
2018-02-05,2.6,2.66,2.6,2.66,811,2.6,2.66,2.6,2.66,811,0.0,1.0
2018-02-06,2.65,2.65,2.55,2.55,12542,2.65,2.65,2.55,2.55,12542,0.0,1.0
2018-02-07,2.61,2.71,2.6,2.7,3276,2.61,2.71,2.6,2.7,3276,0.0,1.0
2018-02-08,2.5,2.6,2.5,2.6,16567,2.5,2.6,2.5,2.6,16567,0.0,1.0
2018-02-09,2.55,2.55,2.5,2.55,4258,2.55,2.55,2.5,2.55,4258,0.0,1.0
2018-02-12,2.6,2.6,2.45,2.5,12191,2.6,2.6,2.45,2.5,12191,0.0,1.0
2018-02-13,2.55,2.6,2.5,2.5,9464,2.55,2.6,2.5,2.5,9464,0.0,1.0
2018-02-14,2.6,2.6,2.54,2.55,4132,2.6,2.6,2.54,2.55,4132,0.0,1.0
2018-02-15,2.6,2.6,2.6,2.6,1290,2.6,2.6,2.6,2.6,1290,0.0,1.0
2018-02-16,2.6,2.6,2.54,2.55,8063,2.6,2.6,2.54,2.55,8063,0.0,1.0
2018-02-20,2.6,2.6,2.5,2.55,9575,2.6,2.6,2.5,2.55,9575,0.0,1.0
2018-02-21,2.55,2.57,2.55,2.56,3459,2.55,2.57,2.55,2.56,3459,0.0,1.0
2018-02-22,2.55,2.55,2.55,2.55,150,2.55,2.55,2.55,2.55,150,0.0,1.0
2018-02-23,2.6,2.6,2.55,2.6,3694,2.6,2.6,2.55,2.6,3694,0.0,1.0
2018-02-26,2.6,2.6,2.55,2.6,2814,2.6,2.6,2.55,2.6,2814,0.0,1.0
2018-02-27,2.55,2.6,2.55,2.6,2025,2.55,2.6,2.55,2.6,2025,0.0,1.0
2018-02-28,2.55,2.6001,2.55,2.6,1094,2.55,2.6001,2.55,2.6,1094,0.0,1.0
2018-03-01,2.6,2.6,2.55,2.55,7905,2.6,2.6,2.55,2.55,7905,0.0,1.0
2018-03-02,2.6,2.65,2.55,2.56,1397,2.6,2.65,2.55,2.56,1397,0.0,1.0
2018-03-05,2.55,2.63,2.55,2.6,2087,2.55,2.63,2.55,2.6,2087,0.0,1.0
2018-03-06,2.55,2.6,2.55,2.55,3200,2.55,2.6,2.55,2.55,3200,0.0,1.0
2018-03-07,2.55,2.6,2.55,2.55,2769,2.55,2.6,2.55,2.55,2769,0.0,1.0
2018-03-08,2.55,2.55,2.53,2.55,23562,2.55,2.55,2.53,2.55,23562,0.0,1.0
2018-03-09,2.6,2.6,2.5,2.5,8630,2.6,2.6,2.5,2.5,8630,0.0,1.0
2018-03-12,2.6,2.6,2.55,2.6,3898,2.6,2.6,2.55,2.6,3898,0.0,1.0
2018-03-13,2.55,2.6,2.55,2.6,7496,2.55,2.6,2.55,2.6,7496,0.0,1.0
2018-03-14,2.6,2.6,2.53,2.53,8950,2.6,2.6,2.53,2.53,8950,0.0,1.0
2018-03-15,2.6,2.6,2.5,2.6,758,2.6,2.6,2.5,2.6,758,0.0,1.0
2018-03-16,2.55,2.65,2.55,2.6,2298,2.55,2.65,2.55,2.6,2298,0.0,1.0
2018-03-19,2.6,2.6,2.55,2.55,4334,2.6,2.6,2.55,2.55,4334,0.0,1.0
2018-03-20,2.6,2.62,2.55,2.62,2011,2.6,2.62,2.55,2.62,2011,0.0,1.0
2018-03-21,2.6,2.6,2.55,2.55,6813,2.6,2.6,2.55,2.55,6813,0.0,1.0
2018-03-22,2.7,2.75,2.58,2.58,20153,2.7,2.75,2.58,2.58,20153,0.0,1.0
2018-03-23,2.7,2.7063,2.6,2.6,20966,2.7,2.7063,2.6,2.6,20966,0.0,1.0
2018-03-26,2.75,2.81,2.75,2.75,42776,2.75,2.81,2.75,2.75,42776,0.0,1.0
2018-03-27,2.6,2.74,2.55,2.73,15473,2.6,2.74,2.55,2.73,15473,0.0,1.0
2018-03-28,2.6,2.65,2.55,2.65,6420,2.6,2.65,2.55,2.65,6420,0.0,1.0
2018-03-29,2.55,2.6,2.55,2.55,11837,2.55,2.6,2.55,2.55,11837,0.0,1.0
2018-04-02,2.55,2.65,2.55,2.65,1817,2.55,2.65,2.55,2.65,1817,0.0,1.0
2018-04-03,2.4,2.6,2.4,2.6,30169,2.4,2.6,2.4,2.6,30169,0.0,1.0
2018-04-04,2.4,2.4,2.39,2.4,11464,2.4,2.4,2.39,2.4,11464,0.0,1.0
2018-04-05,2.55,2.55,2.41,2.49,4236,2.55,2.55,2.41,2.49,4236,0.0,1.0
2018-04-06,2.4,2.46,2.34,2.46,16112,2.4,2.46,2.34,2.46,16112,0.0,1.0
2018-04-09,2.35,2.55,2.25,2.55,25677,2.35,2.55,2.25,2.55,25677,0.0,1.0
2018-04-10,2.35,2.4,2.3,2.4,8884,2.35,2.4,2.3,2.4,8884,0.0,1.0
2018-04-11,2.5,2.5,2.35,2.35,10167,2.5,2.5,2.35,2.35,10167,0.0,1.0
2018-04-12,2.4,2.5,2.4,2.5,7346,2.4,2.5,2.4,2.5,7346,0.0,1.0
2018-04-13,2.45,2.45,2.45,2.45,658,2.45,2.45,2.45,2.45,658,0.0,1.0
2018-04-16,2.45,2.5,2.4,2.5,3689,2.45,2.5,2.4,2.5,3689,0.0,1.0
2018-04-17,2.4,2.48,2.4,2.48,6286,2.4,2.48,2.4,2.48,6286,0.0,1.0
2018-04-18,2.35,2.4,2.35,2.4,13806,2.35,2.4,2.35,2.4,13806,0.0,1.0
2018-04-19,2.5,2.5,2.35,2.35,4894,2.5,2.5,2.35,2.35,4894,0.0,1.0
2018-04-20,2.43,2.49,2.41,2.49,3432,2.43,2.49,2.41,2.49,3432,0.0,1.0
2018-04-23,2.38,2.45,2.35,2.45,9152,2.38,2.45,2.35,2.45,9152,0.0,1.0
2018-04-24,2.41,2.48,2.4,2.4,10004,2.41,2.48,2.4,2.4,10004,0.0,1.0
2018-04-25,2.35,2.4,2.35,2.4,1956,2.35,2.4,2.35,2.4,1956,0.0,1.0
2018-04-26,2.4,2.4,2.4,2.4,818,2.4,2.4,2.4,2.4,818,0.0,1.0
2018-04-27,2.3953,2.4,2.3953,2.4,1024,2.3953,2.4,2.3953,2.4,1024,0.0,1.0
2018-04-30,2.35,2.4,2.3,2.34,40657,2.35,2.4,2.3,2.34,40657,0.0,1.0
2018-05-01,2.3,2.35,2.26,2.3,10141,2.3,2.35,2.26,2.3,10141,0.0,1.0
2018-05-02,2.4,2.4,2.3,2.33,26028,2.4,2.4,2.3,2.33,26028,0.0,1.0
2018-05-03,2.37,2.4,2.36,2.4,2253,2.37,2.4,2.36,2.4,2253,0.0,1.0
2018-05-04,2.37,2.4,2.35,2.35,494,2.37,2.4,2.35,2.35,494,0.0,1.0
2018-05-07,2.5,2.5,2.34,2.4,22656,2.5,2.5,2.34,2.4,22656,0.0,1.0
2018-05-08,2.5,2.53,2.48,2.5,16279,2.5,2.53,2.48,2.5,16279,0.0,1.0
2018-05-09,2.68,2.8,2.48,2.48,44967,2.68,2.8,2.48,2.48,44967,0.0,1.0
2018-05-10,2.89,2.95,2.81,2.9,56314,2.89,2.95,2.81,2.9,56314,0.0,1.0
2018-05-11,2.78,2.95,2.6,2.95,12765,2.78,2.95,2.6,2.95,12765,0.0,1.0
2018-05-14,2.7,2.75,2.6,2.7,22164,2.7,2.75,2.6,2.7,22164,0.0,1.0
2018-05-15,2.69,2.75,2.69,2.75,608,2.69,2.75,2.69,2.75,608,0.0,1.0
2018-05-16,2.7,2.8,2.7,2.75,8418,2.7,2.8,2.7,2.75,8418,0.0,1.0
2018-05-17,2.75,2.83,2.75,2.76,37118,2.75,2.83,2.75,2.76,37118,0.0,1.0
2018-05-18,2.75,2.75,2.75,2.75,1617,2.75,2.75,2.75,2.75,1617,0.0,1.0
2018-05-21,2.86,2.9,2.8,2.8,21815,2.86,2.9,2.8,2.8,21815,0.0,1.0
2018-05-22,2.85,2.9,2.8,2.8,6560,2.85,2.9,2.8,2.8,6560,0.0,1.0
2018-05-23,2.82,2.85,2.82,2.85,1203,2.82,2.85,2.82,2.85,1203,0.0,1.0
2018-05-24,2.8,2.85,2.75,2.8248,3590,2.8,2.85,2.75,2.8248,3590,0.0,1.0
2018-05-25,2.76,2.8,2.7,2.7,1005,2.76,2.8,2.7,2.7,1005,0.0,1.0
2018-05-29,2.75,2.8,2.75,2.75,15440,2.75,2.8,2.75,2.75,15440,0.0,1.0
2018-05-30,2.75,2.8,2.75,2.75,2014,2.75,2.8,2.75,2.75,2014,0.0,1.0
2018-05-31,2.78,2.78,2.75,2.75,1131,2.78,2.78,2.75,2.75,1131,0.0,1.0
2018-06-01,2.8,2.85,2.72,2.74,12003,2.8,2.85,2.72,2.74,12003,0.0,1.0
2018-06-04,2.79,2.85,2.75,2.85,7435,2.79,2.85,2.75,2.85,7435,0.0,1.0
2018-06-05,2.8,2.8,2.75,2.8,21376,2.8,2.8,2.75,2.8,21376,0.0,1.0
2018-06-06,2.7,2.85,2.35,2.8,38100,2.7,2.85,2.35,2.8,38100,0.0,1.0
2018-06-07,2.7,2.8,2.6,2.6,16580,2.7,2.8,2.6,2.6,16580,0.0,1.0
2018-06-08,2.65,2.7,2.5,2.7,19003,2.65,2.7,2.5,2.7,19003,0.0,1.0
2018-06-11,2.65,2.7,2.6,2.65,8868,2.65,2.7,2.6,2.65,8868,0.0,1.0
2018-06-12,2.75,2.75,2.7,2.75,11799,2.75,2.75,2.7,2.75,11799,0.0,1.0
2018-06-13,2.65,2.75,2.65,2.75,623,2.65,2.75,2.65,2.75,623,0.0,1.0
2018-06-14,2.68,2.68,2.65,2.65,1312,2.68,2.68,2.65,2.65,1312,0.0,1.0
2018-06-15,2.8,2.8,2.65,2.65,4077,2.8,2.8,2.65,2.65,4077,0.0,1.0
2018-06-18,2.75,2.8,2.7,2.7,45837,2.75,2.8,2.7,2.7,45837,0.0,1.0
2018-06-19,2.7,2.73,2.7,2.7,4767,2.7,2.73,2.7,2.7,4767,0.0,1.0
2018-06-20,2.75,2.75,2.65,2.65,4286,2.75,2.75,2.65,2.65,4286,0.0,1.0
2018-06-21,2.74,2.74,2.74,2.74,255,2.74,2.74,2.74,2.74,255,0.0,1.0
2018-06-22,2.65,2.7,2.65,2.7,674,2.65,2.7,2.65,2.7,674,0.0,1.0
2018-06-25,2.65,2.65,2.65,2.65,128,2.65,2.65,2.65,2.65,128,0.0,1.0
2018-06-26,2.65,2.75,2.65,2.65,20202,2.65,2.75,2.65,2.65,20202,0.0,1.0
2018-06-27,2.55,2.7,2.55,2.7,4516,2.55,2.7,2.55,2.7,4516,0.0,1.0
2018-06-28,2.65,2.7,2.55,2.55,15826,2.65,2.7,2.55,2.55,15826,0.0,1.0
2018-06-29,2.75,2.75,2.65,2.65,508,2.75,2.75,2.65,2.65,508,0.0,1.0
2018-07-02,2.65,2.77,2.65,2.75,3109,2.65,2.77,2.65,2.75,3109,0.0,1.0
2018-07-03,2.7,2.7,2.7,2.7,129,2.7,2.7,2.7,2.7,129,0.0,1.0
2018-07-05,2.7,2.7,2.7,2.7,235,2.7,2.7,2.7,2.7,235,0.0,1.0
2018-07-06,2.8,2.8,2.7,2.7,10532,2.8,2.8,2.7,2.7,10532,0.0,1.0
2018-07-09,2.75,2.85,2.73,2.85,40041,2.75,2.85,2.73,2.85,40041,0.0,1.0
2018-07-10,2.75,2.8,2.74,2.74,2575,2.75,2.8,2.74,2.74,2575,0.0,1.0
2018-07-11,2.76,2.8,2.75,2.8,1512,2.76,2.8,2.75,2.8,1512,0.0,1.0
2018-07-12,2.8,2.85,2.75,2.8,12125,2.8,2.85,2.75,2.8,12125,0.0,1.0
2018-07-13,2.7,2.8,2.7,2.8,3725,2.7,2.8,2.7,2.8,3725,0.0,1.0
2018-07-16,2.79,2.79,2.79,2.79,435,2.79,2.79,2.79,2.79,435,0.0,1.0
2018-07-17,2.83,2.9,2.8,2.85,11063,2.83,2.9,2.8,2.85,11063,0.0,1.0
2018-07-18,2.85,2.9,2.8,2.85,19704,2.85,2.9,2.8,2.85,19704,0.0,1.0
2018-07-19,2.9,2.95,2.85,2.85,12411,2.9,2.95,2.85,2.85,12411,0.0,1.0
2018-07-20,2.93,2.95,2.9,2.95,6048,2.93,2.95,2.9,2.95,6048,0.0,1.0
2018-07-23,2.95,2.95,2.9,2.9,15281,2.95,2.95,2.9,2.9,15281,0.0,1.0
2018-07-24,3.06,3.1,2.95,2.95,26330,3.06,3.1,2.95,2.95,26330,0.0,1.0
2018-07-25,3.1,3.22,3.05,3.13,72777,3.1,3.22,3.05,3.13,72777,0.0,1.0
2018-07-26,3.05,3.08,3.01,3.05,3154,3.05,3.08,3.01,3.05,3154,0.0,1.0
2018-07-27,2.95,3.05,2.95,3.02,7435,2.95,3.05,2.95,3.02,7435,0.0,1.0
2018-07-30,2.95,2.97,2.95,2.97,6316,2.95,2.97,2.95,2.97,6316,0.0,1.0
2018-07-31,2.95,2.9931,2.95,2.95,1996,2.95,2.9931,2.95,2.95,1996,0.0,1.0
2018-08-01,2.98,2.98,2.95,2.97,1232,2.98,2.98,2.95,2.97,1232,0.0,1.0
2018-08-02,3.0,3.0,2.95,2.96,2837,3.0,3.0,2.95,2.96,2837,0.0,1.0
2018-08-03,3.0,3.04,3.0,3.0,19117,3.0,3.04,3.0,3.0,19117,0.0,1.0
2018-08-06,3.02,3.1,3.02,3.1,3269,3.02,3.1,3.02,3.1,3269,0.0,1.0
2018-08-07,3.01,3.04,3.0,3.04,7553,3.01,3.04,3.0,3.04,7553,0.0,1.0
2018-08-08,3.0,3.01,2.98,3.01,21060,3.0,3.01,2.98,3.01,21060,0.0,1.0
2018-08-09,2.78,3.0,2.7,2.9,102255,2.78,3.0,2.7,2.9,102255,0.0,1.0
2018-08-10,2.8,2.85,2.75,2.8,24932,2.8,2.85,2.75,2.8,24932,0.0,1.0
2018-08-13,3.04,3.05,2.85,2.85,35844,3.04,3.05,2.85,2.85,35844,0.0,1.0
2018-08-14,3.099,3.15,3.05,3.05,45126,3.099,3.15,3.05,3.05,45126,0.0,1.0
2018-08-15,3.0,3.0,2.9,2.9,15267,3.0,3.0,2.9,2.9,15267,0.0,1.0
2018-08-16,3.05,3.05,3.0,3.0,4577,3.05,3.05,3.0,3.0,4577,0.0,1.0
2018-08-17,3.1,3.28,3.05,3.19,13403,3.1,3.28,3.05,3.19,13403,0.0,1.0
2018-08-20,3.09,3.14,3.05,3.14,673,3.09,3.14,3.05,3.14,673,0.0,1.0
2018-08-21,3.05,3.1,3.05,3.1,1280,3.05,3.1,3.05,3.1,1280,0.0,1.0
2018-08-22,3.13,3.15,3.1,3.1,2291,3.13,3.15,3.1,3.1,2291,0.0,1.0
2018-08-23,3.05,3.15,2.98,3.1,7262,3.05,3.15,2.98,3.1,7262,0.0,1.0
2018-08-24,3.1,3.15,3.01,3.01,10348,3.1,3.15,3.01,3.01,10348,0.0,1.0
2018-08-27,3.1,3.2,3.0,3.2,10641,3.1,3.2,3.0,3.2,10641,0.0,1.0
2018-08-28,3.1,3.1,3.05,3.05,940,3.1,3.1,3.05,3.05,940,0.0,1.0
2018-08-29,3.1,3.1,3.1,3.1,70,3.1,3.1,3.1,3.1,70,0.0,1.0
2018-08-30,3.1032,3.1032,3.1,3.1,1421,3.1032,3.1032,3.1,3.1,1421,0.0,1.0
2018-08-31,3.1,3.1,3.1,3.1,611,3.1,3.1,3.1,3.1,611,0.0,1.0
2018-09-04,3.05,3.15,3.0,3.1,6197,3.05,3.15,3.0,3.1,6197,0.0,1.0
2018-09-05,3.04,3.04,3.0,3.0,4639,3.04,3.04,3.0,3.0,4639,0.0,1.0
2018-09-06,3.0,3.03,3.0,3.02,1488,3.0,3.03,3.0,3.02,1488,0.0,1.0
2018-09-07,3.03,3.05,3.0,3.0,6889,3.03,3.05,3.0,3.0,6889,0.0,1.0
2018-09-10,3.05,3.05,3.05,3.05,621,3.05,3.05,3.05,3.05,621,0.0,1.0
2018-09-11,3.05,3.05,3.015,3.015,806,3.05,3.05,3.015,3.015,806,0.0,1.0
2018-09-12,3.15,3.2,3.05,3.05,7665,3.15,3.2,3.05,3.05,7665,0.0,1.0
2018-09-13,3.2,3.2,3.15,3.2,4430,3.2,3.2,3.15,3.2,4430,0.0,1.0
2018-09-14,3.15,3.2,3.15,3.15,1131,3.15,3.2,3.15,3.15,1131,0.0,1.0
2018-09-17,3.1,3.2,3.07,3.15,4549,3.1,3.2,3.07,3.15,4549,0.0,1.0
2018-09-18,3.1,3.1,3.1,3.1,231,3.1,3.1,3.1,3.1,231,0.0,1.0
2018-09-19,3.05,3.12,3.0,3.1,10926,3.05,3.12,3.0,3.1,10926,0.0,1.0
2018-09-20,3.0,3.15,2.95,3.15,8585,3.0,3.15,2.95,3.15,8585,0.0,1.0
2018-09-21,2.95,3.0,2.95,3.0,11036,2.95,3.0,2.95,3.0,11036,0.0,1.0
2018-09-24,3.03,3.03,3.03,3.03,426,3.03,3.03,3.03,3.03,426,0.0,1.0
2018-09-25,3.05,3.1,3.0,3.1,3347,3.05,3.1,3.0,3.1,3347,0.0,1.0
2018-09-26,3.15,3.35,3.1,3.15,102000,3.15,3.35,3.1,3.15,102000,0.0,1.0
2018-09-27,3.15,3.25,3.1,3.25,11589,3.15,3.25,3.1,3.25,11589,0.0,1.0
2018-09-28,3.5,3.75,3.18,3.2,142886,3.5,3.75,3.18,3.2,142886,0.0,1.0
2018-10-01,3.74,3.75,3.5,3.7,153084,3.74,3.75,3.5,3.7,153084,0.0,1.0
2018-10-02,3.78,3.8,3.6,3.75,47747,3.78,3.8,3.6,3.75,47747,0.0,1.0
2018-10-03,3.89,3.9,3.73,3.78,39415,3.89,3.9,3.73,3.78,39415,0.0,1.0
2018-10-04,3.5,3.95,3.44,3.9,45053,3.5,3.95,3.44,3.9,45053,0.0,1.0
2018-10-05,3.89,3.89,3.5,3.58,36746,3.89,3.89,3.5,3.58,36746,0.0,1.0
2018-10-08,3.79,3.95,3.63,3.93,29694,3.79,3.95,3.63,3.93,29694,0.0,1.0
2018-10-09,3.85,3.89,3.71,3.86,9697,3.85,3.89,3.71,3.86,9697,0.0,1.0
2018-10-10,3.58,3.88,3.55,3.88,27799,3.58,3.88,3.55,3.88,27799,0.0,1.0
2018-10-11,3.41,3.64,3.25,3.53,12199,3.41,3.64,3.25,3.53,12199,0.0,1.0
2018-10-12,3.37,3.55,3.34,3.55,7353,3.37,3.55,3.34,3.55,7353,0.0,1.0
2018-10-15,3.35,3.46,3.11,3.32,14124,3.35,3.46,3.11,3.32,14124,0.0,1.0
2018-10-16,3.4,3.44,3.23,3.33,22612,3.4,3.44,3.23,3.33,22612,0.0,1.0
2018-10-17,3.58,3.71,3.43,3.43,30083,3.58,3.71,3.43,3.43,30083,0.0,1.0
2018-10-18,3.36,3.55,3.27,3.55,23080,3.36,3.55,3.27,3.55,23080,0.0,1.0
2018-10-19,3.28,3.36,3.25,3.36,13016,3.28,3.36,3.25,3.36,13016,0.0,1.0
2018-10-22,3.38,3.38,3.28,3.31,6051,3.38,3.38,3.28,3.31,6051,0.0,1.0
2018-10-23,3.17,3.35,3.05,3.35,14839,3.17,3.35,3.05,3.35,14839,0.0,1.0
2018-10-24,3.12,3.32,3.05,3.1,11880,3.12,3.32,3.05,3.1,11880,0.0,1.0
2018-10-25,3.14,3.23,3.07,3.17,11736,3.14,3.23,3.07,3.17,11736,0.0,1.0
2018-10-26,3.08,3.14,3.05,3.08,11931,3.08,3.14,3.05,3.08,11931,0.0,1.0
2018-10-29,3.15,3.29,2.94,2.94,16212,3.15,3.29,2.94,2.94,16212,0.0,1.0
2018-10-30,3.17,3.18,3.13,3.13,2473,3.17,3.18,3.13,3.13,2473,0.0,1.0
2018-10-31,3.15,3.2,3.1,3.14,7234,3.15,3.2,3.1,3.14,7234,0.0,1.0
2018-11-01,3.17,3.17,3.13,3.15,2084,3.17,3.17,3.13,3.15,2084,0.0,1.0
2018-11-02,3.18,3.23,3.15,3.17,6312,3.18,3.23,3.15,3.17,6312,0.0,1.0
2018-11-05,3.24,3.28,3.21,3.21,8421,3.24,3.28,3.21,3.21,8421,0.0,1.0
2018-11-06,3.35,3.42,3.22,3.28,12504,3.35,3.42,3.22,3.28,12504,0.0,1.0
2018-11-07,3.23,3.46,3.23,3.42,5698,3.23,3.46,3.23,3.42,5698,0.0,1.0
2018-11-08,2.86,3.1,2.77,3.1,39274,2.86,3.1,2.77,3.1,39274,0.0,1.0
2018-11-09,2.71,2.85,2.71,2.72,22008,2.71,2.85,2.71,2.72,22008,0.0,1.0
2018-11-12,2.92,2.92,2.65,2.79,8221,2.92,2.92,2.65,2.79,8221,0.0,1.0
2018-11-13,2.69,2.88,2.69,2.88,3160,2.69,2.88,2.69,2.88,3160,0.0,1.0
2018-11-14,2.68,2.73,2.67,2.67,6091,2.68,2.73,2.67,2.67,6091,0.0,1.0
2018-11-15,2.65,2.72,2.65,2.72,6726,2.65,2.72,2.65,2.72,6726,0.0,1.0
2018-11-16,2.61,2.78,2.53,2.78,8217,2.61,2.78,2.53,2.78,8217,0.0,1.0
2018-11-19,2.57,2.6,2.55,2.6,3766,2.57,2.6,2.55,2.6,3766,0.0,1.0
2018-11-20,2.5,2.54,2.5,2.54,9625,2.5,2.54,2.5,2.54,9625,0.0,1.0
2018-11-21,2.54,2.59,2.53,2.59,1337,2.54,2.59,2.53,2.59,1337,0.0,1.0
2018-11-23,2.5,2.5027,2.5,2.5027,2252,2.5,2.5027,2.5,2.5027,2252,0.0,1.0
2018-11-26,2.52,2.53,2.5,2.51,4009,2.52,2.53,2.5,2.51,4009,0.0,1.0
2018-11-27,2.46,2.53,2.45,2.53,6497,2.46,2.53,2.45,2.53,6497,0.0,1.0
2018-11-28,2.53,2.57,2.45,2.45,6719,2.53,2.57,2.45,2.45,6719,0.0,1.0
2018-11-29,2.51,2.64,2.5,2.57,8761,2.51,2.64,2.5,2.57,8761,0.0,1.0
2018-11-30,2.5,2.69,2.5,2.69,16919,2.5,2.69,2.5,2.69,16919,0.0,1.0
2018-12-03,2.5,2.59,2.5,2.59,10737,2.5,2.59,2.5,2.59,10737,0.0,1.0
2018-12-04,2.36,2.51,2.35,2.51,14306,2.36,2.51,2.35,2.51,14306,0.0,1.0
2018-12-06,2.37,2.51,2.35,2.35,5919,2.37,2.51,2.35,2.35,5919,0.0,1.0
2018-12-07,2.42,2.43,2.37,2.38,5338,2.42,2.43,2.37,2.38,5338,0.0,1.0
2018-12-10,2.44,2.53,2.38,2.53,19225,2.44,2.53,2.38,2.53,19225,0.0,1.0
2018-12-11,2.53,2.53,2.53,2.53,672,2.53,2.53,2.53,2.53,672,0.0,1.0
2018-12-12,2.48,2.5,2.48,2.5,3770,2.48,2.5,2.48,2.5,3770,0.0,1.0
2018-12-13,2.46,2.56,2.46,2.56,13794,2.46,2.56,2.46,2.56,13794,0.0,1.0
2018-12-14,2.5,2.55,2.44,2.44,17864,2.5,2.55,2.44,2.44,17864,0.0,1.0
2018-12-17,2.5068,2.5068,2.2969,2.5,42703,2.5068,2.5068,2.2969,2.5,42703,0.0,1.0
2018-12-18,2.57,2.58,2.3,2.4,14118,2.57,2.58,2.3,2.4,14118,0.0,1.0
2018-12-19,2.51,2.5875,2.51,2.5875,2569,2.51,2.5875,2.51,2.5875,2569,0.0,1.0
2018-12-20,2.39,2.51,2.33,2.51,11022,2.39,2.51,2.33,2.51,11022,0.0,1.0
2018-12-21,2.39,2.42,2.39,2.4,16623,2.39,2.42,2.39,2.4,16623,0.0,1.0
2018-12-24,2.39,2.39,2.39,2.39,9058,2.39,2.39,2.39,2.39,9058,0.0,1.0
2018-12-26,2.35,2.47,2.28,2.47,4762,2.35,2.47,2.28,2.47,4762,0.0,1.0
2018-12-27,2.34,2.53,2.34,2.44,3309,2.34,2.53,2.34,2.44,3309,0.0,1.0
2018-12-28,2.3276,2.406,2.3276,2.4001,4827,2.3276,2.406,2.3276,2.4001,4827,0.0,1.0
2018-12-31,2.38,2.49,2.19,2.49,18019,2.38,2.49,2.19,2.49,18019,0.0,1.0
2019-01-02,2.45,2.45,2.37,2.37,1512,2.45,2.45,2.37,2.37,1512,0.0,1.0
2019-01-03,2.42,2.43,2.3,2.36,4785,2.42,2.43,2.3,2.36,4785,0.0,1.0
2019-01-04,2.33,2.42,2.33,2.42,4261,2.33,2.42,2.33,2.42,4261,0.0,1.0
2019-01-07,2.36,2.43,2.36,2.36,4901,2.36,2.43,2.36,2.36,4901,0.0,1.0
2019-01-08,2.4,2.41,2.36,2.36,2322,2.4,2.41,2.36,2.36,2322,0.0,1.0
2019-01-09,2.39,2.4,2.35,2.38,10718,2.39,2.4,2.35,2.38,10718,0.0,1.0
2019-01-10,2.36,2.36,2.35,2.35,6912,2.36,2.36,2.35,2.35,6912,0.0,1.0
2019-01-11,2.38,2.38,2.36,2.36,5325,2.38,2.38,2.36,2.36,5325,0.0,1.0
2019-01-14,2.4,2.4,2.39,2.39,707,2.4,2.4,2.39,2.39,707,0.0,1.0
2019-01-15,2.48,2.48,2.42,2.42,2520,2.48,2.48,2.42,2.42,2520,0.0,1.0
2019-01-16,2.52,2.53,2.38,2.48,3437,2.52,2.53,2.38,2.48,3437,0.0,1.0
2019-01-17,2.58,2.6,2.5,2.5,3419,2.58,2.6,2.5,2.5,3419,0.0,1.0
2019-01-18,2.58,2.58,2.54,2.54,2598,2.58,2.58,2.54,2.54,2598,0.0,1.0
2019-01-22,2.58,2.6485,2.45,2.56,13483,2.58,2.6485,2.45,2.56,13483,0.0,1.0
2019-01-23,2.58,2.58,2.58,2.58,17,2.58,2.58,2.58,2.58,17,0.0,1.0
2019-01-24,2.36,2.54,2.36,2.54,6458,2.36,2.54,2.36,2.54,6458,0.0,1.0
2019-01-25,2.52,2.53,2.36,2.36,7114,2.52,2.53,2.36,2.36,7114,0.0,1.0
2019-01-28,2.62,2.62,2.38,2.38,4674,2.62,2.62,2.38,2.38,4674,0.0,1.0
2019-01-29,2.5,2.6,2.42,2.44,3178,2.5,2.6,2.42,2.44,3178,0.0,1.0
2019-01-30,2.57,2.57,2.51,2.52,2988,2.57,2.57,2.51,2.52,2988,0.0,1.0
2019-01-31,2.51,2.54,2.48,2.48,10423,2.51,2.54,2.48,2.48,10423,0.0,1.0
2019-02-01,2.53,2.53,2.5,2.51,2143,2.53,2.53,2.5,2.51,2143,0.0,1.0
2019-02-04,2.53,2.53,2.53,2.53,47,2.53,2.53,2.53,2.53,47,0.0,1.0
2019-02-05,2.62,2.62,2.57,2.57,1551,2.62,2.62,2.57,2.57,1551,0.0,1.0
2019-02-06,2.62,2.62,2.62,2.62,95,2.62,2.62,2.62,2.62,95,0.0,1.0
2019-02-07,2.51,2.63,2.51,2.62,6859,2.51,2.63,2.51,2.62,6859,0.0,1.0
2019-02-08,2.56,2.56,2.51,2.51,3261,2.56,2.56,2.51,2.51,3261,0.0,1.0
2019-02-11,2.5,2.57,2.5,2.57,4822,2.5,2.57,2.5,2.57,4822,0.0,1.0
2019-02-12,2.51,2.53,2.5,2.53,3723,2.51,2.53,2.5,2.53,3723,0.0,1.0
2019-02-13,2.59,2.6,2.53,2.6,531,2.59,2.6,2.53,2.6,531,0.0,1.0
2019-02-14,2.53,2.55,2.53,2.55,833,2.53,2.55,2.53,2.55,833,0.0,1.0
2019-02-15,2.56,2.58,2.52,2.52,1608,2.56,2.58,2.52,2.52,1608,0.0,1.0
2019-02-19,2.5507,2.62,2.53,2.53,14672,2.5507,2.62,2.53,2.53,14672,0.0,1.0
2019-02-20,2.56,2.62,2.53,2.62,21228,2.56,2.62,2.53,2.62,21228,0.0,1.0
2019-02-21,2.551,2.5872,2.55,2.55,6858,2.551,2.5872,2.55,2.55,6858,0.0,1.0
2019-02-22,2.582,2.582,2.55,2.58,5402,2.582,2.582,2.55,2.58,5402,0.0,1.0
2019-02-25,2.8774,2.915,2.61,2.61,46600,2.8774,2.915,2.61,2.61,46600,0.0,1.0
2019-02-26,2.95,3.15,2.9077,2.91,40094,2.95,3.15,2.9077,2.91,40094,0.0,1.0
2019-02-27,2.91,3.0,2.81,2.99,7912,2.91,3.0,2.81,2.99,7912,0.0,1.0
2019-02-28,2.95,3.01,2.86,2.86,3132,2.95,3.01,2.86,2.86,3132,0.0,1.0
2019-03-01,2.82,3.05,2.8,3.05,10945,2.82,3.05,2.8,3.05,10945,0.0,1.0
2019-03-04,2.81,2.94,2.8,2.94,4727,2.81,2.94,2.8,2.94,4727,0.0,1.0
2019-03-05,2.81,2.82,2.81,2.82,5415,2.81,2.82,2.81,2.82,5415,0.0,1.0
2019-03-06,2.8,2.91,2.8,2.81,8178,2.8,2.91,2.8,2.81,8178,0.0,1.0
2019-03-07,2.79,2.81,2.79,2.81,5259,2.79,2.81,2.79,2.81,5259,0.0,1.0
2019-03-08,2.81,2.87,2.81,2.87,636,2.81,2.87,2.81,2.87,636,0.0,1.0
2019-03-11,2.75,2.82,2.75,2.82,4458,2.75,2.82,2.75,2.82,4458,0.0,1.0
2019-03-12,2.74,2.78,2.7,2.74,3858,2.74,2.78,2.7,2.74,3858,0.0,1.0
2019-03-13,2.73,2.76,2.57,2.69,24717,2.73,2.76,2.57,2.69,24717,0.0,1.0
2019-03-14,2.79,2.79,2.77,2.79,1955,2.79,2.79,2.77,2.79,1955,0.0,1.0
2019-03-15,2.755,2.99,2.755,2.79,6018,2.755,2.99,2.755,2.79,6018,0.0,1.0
2019-03-18,2.81,2.81,2.81,2.81,315,2.81,2.81,2.81,2.81,315,0.0,1.0
2019-03-19,2.73,2.8045,2.62,2.7445,27199,2.73,2.8045,2.62,2.7445,27199,0.0,1.0
2019-03-20,2.63,2.64,2.61,2.61,3579,2.63,2.64,2.61,2.61,3579,0.0,1.0
2019-03-21,2.83,2.84,2.63,2.63,17717,2.83,2.84,2.63,2.63,17717,0.0,1.0
2019-03-22,2.8,2.8,2.8,2.8,536,2.8,2.8,2.8,2.8,536,0.0,1.0
2019-03-25,2.86,2.89,2.84,2.84,3500,2.86,2.89,2.84,2.84,3500,0.0,1.0
2019-03-26,2.84,3.0,2.83,2.95,7240,2.84,3.0,2.83,2.95,7240,0.0,1.0
2019-03-27,2.71,2.82,2.69,2.73,24187,2.71,2.82,2.69,2.73,24187,0.0,1.0
2019-03-28,2.84,2.86,2.43,2.52,43823,2.84,2.86,2.43,2.52,43823,0.0,1.0
2019-03-29,2.78,2.85,2.73,2.85,10270,2.78,2.85,2.73,2.85,10270,0.0,1.0
2019-04-01,2.69,2.82,2.69,2.82,5691,2.69,2.82,2.69,2.82,5691,0.0,1.0
2019-04-02,2.65,2.73,2.62,2.68,8683,2.65,2.73,2.62,2.68,8683,0.0,1.0
2019-04-03,2.7,2.78,2.66,2.78,18256,2.7,2.78,2.66,2.78,18256,0.0,1.0
2019-04-04,2.72,2.75,2.71,2.71,4430,2.72,2.75,2.71,2.71,4430,0.0,1.0
2019-04-05,2.71,2.75,2.69,2.75,6835,2.71,2.75,2.69,2.75,6835,0.0,1.0
2019-04-08,2.66,2.68,2.64,2.68,7198,2.66,2.68,2.64,2.68,7198,0.0,1.0
2019-04-09,2.58,2.64,2.55,2.64,19082,2.58,2.64,2.55,2.64,19082,0.0,1.0
2019-04-10,2.68,2.72,2.6,2.6,5059,2.68,2.72,2.6,2.6,5059,0.0,1.0
2019-04-11,2.74,2.74,2.71,2.71,1444,2.74,2.74,2.71,2.71,1444,0.0,1.0
2019-04-12,2.67,2.73,2.67,2.73,1757,2.67,2.73,2.67,2.73,1757,0.0,1.0
2019-04-15,2.68,2.68,2.65,2.67,4375,2.68,2.68,2.65,2.67,4375,0.0,1.0
2019-04-16,2.68,2.68,2.665,2.6787,1957,2.68,2.68,2.665,2.6787,1957,0.0,1.0
2019-04-17,2.65,2.66,2.65,2.66,4977,2.65,2.66,2.65,2.66,4977,0.0,1.0
2019-04-18,2.66,2.7,2.65,2.67,3741,2.66,2.7,2.65,2.67,3741,0.0,1.0
2019-04-22,2.71,2.73,2.7,2.7,5391,2.71,2.73,2.7,2.7,5391,0.0,1.0
2019-04-23,2.8,2.8,2.7,2.73,10809,2.8,2.8,2.7,2.73,10809,0.0,1.0
2019-04-24,2.72,2.72,2.65,2.72,1691,2.72,2.72,2.65,2.72,1691,0.0,1.0
2019-04-25,2.78,2.8,2.75,2.75,3492,2.78,2.8,2.75,2.75,3492,0.0,1.0
2019-04-26,2.794,2.8,2.754,2.8,9332,2.794,2.8,2.754,2.8,9332,0.0,1.0
2019-04-29,2.76,2.8,2.76,2.8,5504,2.76,2.8,2.76,2.8,5504,0.0,1.0
2019-04-30,2.79,2.8,2.76,2.76,5027,2.79,2.8,2.76,2.76,5027,0.0,1.0
2019-05-01,2.81,2.85,2.8,2.8,4135,2.81,2.85,2.8,2.8,4135,0.0,1.0
2019-05-02,2.78,2.8,2.78,2.78,811,2.78,2.8,2.78,2.78,811,0.0,1.0
2019-05-03,2.76,2.8,2.76,2.77,7347,2.76,2.8,2.76,2.77,7347,0.0,1.0
2019-05-06,2.78,2.79,2.71,2.76,6947,2.78,2.79,2.71,2.76,6947,0.0,1.0
2019-05-07,2.78,2.81,2.78,2.81,9411,2.78,2.81,2.78,2.81,9411,0.0,1.0
2019-05-08,2.75,2.76,2.68,2.71,2494,2.75,2.76,2.68,2.71,2494,0.0,1.0
2019-05-09,2.82,2.87,2.82,2.87,3810,2.82,2.87,2.82,2.87,3810,0.0,1.0
2019-05-10,2.84,2.84,2.83,2.83,554,2.84,2.84,2.83,2.83,554,0.0,1.0
2019-05-13,2.83,2.83,2.8,2.8,1357,2.83,2.83,2.8,2.8,1357,0.0,1.0
2019-05-14,2.87,2.87,2.82,2.84,4174,2.87,2.87,2.82,2.84,4174,0.0,1.0
2019-05-15,2.91,2.92,2.87,2.87,1880,2.91,2.92,2.87,2.87,1880,0.0,1.0
2019-05-16,2.88,2.88,2.87,2.87,1916,2.88,2.88,2.87,2.87,1916,0.0,1.0
2019-05-17,2.88,2.88,2.88,2.88,1126,2.88,2.88,2.88,2.88,1126,0.0,1.0
2019-05-20,2.87,2.88,2.87,2.88,7869,2.87,2.88,2.87,2.88,7869,0.0,1.0
2019-05-21,2.93,2.95,2.87,2.88,11762,2.93,2.95,2.87,2.88,11762,0.0,1.0
2019-05-22,2.98,2.98,2.92,2.93,11607,2.98,2.98,2.92,2.93,11607,0.0,1.0
2019-05-23,2.9,3.02,2.9,3.02,4767,2.9,3.02,2.9,3.02,4767,0.0,1.0
2019-05-24,2.92,2.92,2.92,2.92,428,2.92,2.92,2.92,2.92,428,0.0,1.0
2019-05-28,2.88,2.88,2.88,2.88,1271,2.88,2.88,2.88,2.88,1271,0.0,1.0
2019-05-29,2.91,2.91,2.85,2.85,903,2.91,2.91,2.85,2.85,903,0.0,1.0
2019-05-30,2.88,2.88,2.86,2.86,1192,2.88,2.88,2.86,2.86,1192,0.0,1.0
2019-05-31,2.82,2.85,2.81,2.85,3041,2.82,2.85,2.81,2.85,3041,0.0,1.0
2019-06-03,2.81,2.83,2.8,2.83,2893,2.81,2.83,2.8,2.83,2893,0.0,1.0
2019-06-04,2.77,2.81,2.77,2.81,1272,2.77,2.81,2.77,2.81,1272,0.0,1.0
2019-06-05,2.75,2.78,2.61,2.77,28044,2.75,2.78,2.61,2.77,28044,0.0,1.0
2019-06-06,2.81,2.81,2.76,2.76,790,2.81,2.81,2.76,2.76,790,0.0,1.0
2019-06-07,2.83,2.83,2.68,2.68,5989,2.83,2.83,2.68,2.68,5989,0.0,1.0
2019-06-10,2.91,2.91,2.78,2.8034,8623,2.91,2.91,2.78,2.8034,8623,0.0,1.0
2019-06-11,2.84,2.89,2.75,2.75,3488,2.84,2.89,2.75,2.75,3488,0.0,1.0
2019-06-12,2.84,2.89,2.69,2.75,10108,2.84,2.89,2.69,2.75,10108,0.0,1.0
2019-06-13,2.87,2.9,2.8,2.9,2191,2.87,2.9,2.8,2.9,2191,0.0,1.0
2019-06-14,2.9,3.03,2.67,2.87,21578,2.9,3.03,2.67,2.87,21578,0.0,1.0
2019-06-17,3.03,3.03,2.73,2.73,31779,3.03,3.03,2.73,2.73,31779,0.0,1.0
2019-06-18,2.95,3.12,2.95,3.03,46081,2.95,3.12,2.95,3.03,46081,0.0,1.0
2019-06-19,3.21,3.21,3.03,3.03,47974,3.21,3.21,3.03,3.03,47974,0.0,1.0
2019-06-20,3.2,3.3,3.02,3.23,27810,3.2,3.3,3.02,3.23,27810,0.0,1.0
2019-06-21,3.03,3.29,2.96,3.28,26604,3.03,3.29,2.96,3.28,26604,0.0,1.0
2019-06-24,2.94,3.04,2.86,3.04,3036,2.94,3.04,2.86,3.04,3036,0.0,1.0
2019-06-25,2.97,3.03,2.8,2.91,13182,2.97,3.03,2.8,2.91,13182,0.0,1.0
2019-06-26,2.95,3.04,2.84,3.04,5122,2.95,3.04,2.84,3.04,5122,0.0,1.0
2019-06-27,2.96,2.96,2.88,2.93,7052,2.96,2.96,2.88,2.93,7052,0.0,1.0
2019-06-28,2.87,2.96,2.86,2.96,5620,2.87,2.96,2.86,2.96,5620,0.0,1.0
2019-07-01,2.99,3.0,2.86,2.93,36725,2.99,3.0,2.86,2.93,36725,0.0,1.0
2019-07-02,3.02,3.05,2.98,3.0,6732,3.02,3.05,2.98,3.0,6732,0.0,1.0
2019-07-03,2.97,3.04,2.87,2.99,16476,2.97,3.04,2.87,2.99,16476,0.0,1.0
2019-07-05,2.95,3.03,2.87,3.03,9485,2.95,3.03,2.87,3.03,9485,0.0,1.0
2019-07-08,2.92,2.95,2.82,2.95,1391,2.92,2.95,2.82,2.95,1391,0.0,1.0
2019-07-09,2.8,2.89,2.8,2.89,1216,2.8,2.89,2.8,2.89,1216,0.0,1.0
2019-07-10,2.95,2.95,2.8,2.82,13803,2.95,2.95,2.8,2.82,13803,0.0,1.0
2019-07-11,2.89,2.95,2.88,2.9,1971,2.89,2.95,2.88,2.9,1971,0.0,1.0
2019-07-12,2.91,2.96,2.91,2.91,16349,2.91,2.96,2.91,2.91,16349,0.0,1.0
2019-07-15,2.95,2.98,2.9,2.92,4834,2.95,2.98,2.9,2.92,4834,0.0,1.0
2019-07-16,2.92,2.93,2.8,2.89,9646,2.92,2.93,2.8,2.89,9646,0.0,1.0
2019-07-17,2.95,2.95,2.88,2.88,1122,2.95,2.95,2.88,2.88,1122,0.0,1.0
2019-07-18,2.92,2.92,2.84,2.87,3037,2.92,2.92,2.84,2.87,3037,0.0,1.0
2019-07-19,2.89,2.92,2.89,2.92,562,2.89,2.92,2.89,2.92,562,0.0,1.0
2019-07-22,2.88,2.88,2.82,2.83,4183,2.88,2.88,2.82,2.83,4183,0.0,1.0
2019-07-23,2.93,3.1,2.88,2.99,33394,2.93,3.1,2.88,2.99,33394,0.0,1.0
2019-07-24,3.02,3.02,2.88,2.92,22241,3.02,3.02,2.88,2.92,22241,0.0,1.0
2019-07-25,3.09,3.09,2.87,3.0,10271,3.09,3.09,2.87,3.0,10271,0.0,1.0
2019-07-26,3.01,3.21,2.98,3.1,38724,3.01,3.21,2.98,3.1,38724,0.0,1.0
2019-07-29,3.06,3.13,3.01,3.05,7983,3.06,3.13,3.01,3.05,7983,0.0,1.0
2019-07-30,3.06,3.11,2.99,2.99,7600,3.06,3.11,2.99,2.99,7600,0.0,1.0
2019-07-31,3.02,3.13,2.95,3.08,16776,3.02,3.13,2.95,3.08,16776,0.0,1.0
2019-08-01,2.92,3.1,2.92,2.97,7072,2.92,3.1,2.92,2.97,7072,0.0,1.0
2019-08-02,2.99,2.99,2.84,2.87,8388,2.99,2.99,2.84,2.87,8388,0.0,1.0
2019-08-05,2.85,2.94,2.76,2.94,19350,2.85,2.94,2.76,2.94,19350,0.0,1.0
2019-08-06,2.8,2.95,2.8,2.81,6235,2.8,2.95,2.8,2.81,6235,0.0,1.0
2019-08-07,2.91,2.93,2.82,2.86,2970,2.91,2.93,2.82,2.86,2970,0.0,1.0
2019-08-08,2.87,3.05,2.87,3.04,5734,2.87,3.05,2.87,3.04,5734,0.0,1.0
2019-08-09,2.87,2.87,2.87,2.87,119,2.87,2.87,2.87,2.87,119,0.0,1.0
2019-08-12,2.91,2.98,2.86,2.98,3434,2.91,2.98,2.86,2.98,3434,0.0,1.0
2019-08-13,2.82,2.98,2.82,2.84,15874,2.82,2.98,2.82,2.84,15874,0.0,1.0
2019-08-14,2.66,2.83,2.65,2.81,12809,2.66,2.83,2.65,2.81,12809,0.0,1.0
2019-08-15,2.62,2.76,2.59,2.76,14172,2.62,2.76,2.59,2.76,14172,0.0,1.0
2019-08-16,2.5673,2.62,2.5673,2.62,12723,2.5673,2.62,2.5673,2.62,12723,0.0,1.0
2019-08-19,2.55,2.72,2.52,2.57,16555,2.55,2.72,2.52,2.57,16555,0.0,1.0
2019-08-20,2.59,2.59,2.52,2.55,2354,2.59,2.59,2.52,2.55,2354,0.0,1.0
2019-08-21,2.64,2.79,2.59,2.59,32291,2.64,2.79,2.59,2.59,32291,0.0,1.0
2019-08-22,2.64,2.64,2.64,2.64,74,2.64,2.64,2.64,2.64,74,0.0,1.0
2019-08-23,2.72,2.75,2.64,2.75,6282,2.72,2.75,2.64,2.75,6282,0.0,1.0
2019-08-26,2.63,2.76,2.53,2.75,15987,2.63,2.76,2.53,2.75,15987,0.0,1.0
2019-08-27,2.55,2.67,2.53,2.53,10240,2.55,2.67,2.53,2.53,10240,0.0,1.0
2019-08-28,2.56,2.65,2.54,2.65,7211,2.56,2.65,2.54,2.65,7211,0.0,1.0
2019-08-29,2.57,2.64,2.54,2.54,3837,2.57,2.64,2.54,2.54,3837,0.0,1.0
2019-08-30,2.57,2.57,2.57,2.57,246,2.57,2.57,2.57,2.57,246,0.0,1.0
2019-09-03,2.6,2.66,2.6,2.63,3780,2.6,2.66,2.6,2.63,3780,0.0,1.0
2019-09-04,2.57,2.58,2.54,2.58,11108,2.57,2.58,2.54,2.58,11108,0.0,1.0
2019-09-05,2.53,2.58,2.53,2.54,3610,2.53,2.58,2.53,2.54,3610,0.0,1.0
2019-09-06,2.55,2.55,2.51,2.52,4726,2.55,2.55,2.51,2.52,4726,0.0,1.0
2019-09-09,2.51,2.65,2.5,2.51,4532,2.51,2.65,2.5,2.51,4532,0.0,1.0
2019-09-10,2.5,2.5,2.48,2.48,1286,2.5,2.5,2.48,2.48,1286,0.0,1.0
2019-09-11,2.58,2.58,2.42,2.52,6818,2.58,2.58,2.42,2.52,6818,0.0,1.0
2019-09-12,2.56,2.62,2.42,2.58,15736,2.56,2.62,2.42,2.58,15736,0.0,1.0
2019-09-13,2.55,2.61,2.41,2.41,9547,2.55,2.61,2.41,2.41,9547,0.0,1.0
2019-09-16,2.52,2.63,2.52,2.6,2700,2.52,2.63,2.52,2.6,2700,0.0,1.0
2019-09-17,2.51,2.58,2.5,2.5,3567,2.51,2.58,2.5,2.5,3567,0.0,1.0
2019-09-18,2.59,2.59,2.5,2.56,696,2.59,2.59,2.5,2.56,696,0.0,1.0
2019-09-19,2.44,2.44,2.44,2.44,668,2.44,2.44,2.44,2.44,668,0.0,1.0
2019-09-20,2.63,2.63,2.45,2.45,1323,2.63,2.63,2.45,2.45,1323,0.0,1.0
2019-09-23,2.5,2.63,2.46,2.63,2285,2.5,2.63,2.46,2.63,2285,0.0,1.0
2019-09-24,2.5,2.61,2.36,2.5,45918,2.5,2.61,2.36,2.5,45918,0.0,1.0
2019-09-25,2.53,2.6,2.39,2.6,4905,2.53,2.6,2.39,2.6,4905,0.0,1.0
2019-09-26,2.46,2.46,2.46,2.46,360,2.46,2.46,2.46,2.46,360,0.0,1.0
2019-09-27,2.46,2.46,2.46,2.46,120,2.46,2.46,2.46,2.46,120,0.0,1.0
2019-09-30,2.51,2.51,2.45,2.45,5067,2.51,2.51,2.45,2.45,5067,0.0,1.0
2019-10-01,2.51,2.51,2.51,2.51,63,2.51,2.51,2.51,2.51,63,0.0,1.0
2019-10-02,2.48,2.6,2.48,2.6,2218,2.48,2.6,2.48,2.6,2218,0.0,1.0
2019-10-03,2.5,2.5,2.45,2.47,912,2.5,2.5,2.45,2.47,912,0.0,1.0
2019-10-04,2.47,2.49,2.47,2.48,1470,2.47,2.49,2.47,2.48,1470,0.0,1.0
2019-10-07,2.47,2.48,2.47,2.47,1608,2.47,2.48,2.47,2.47,1608,0.0,1.0
2019-10-08,2.43,2.43,2.37,2.37,1477,2.43,2.43,2.37,2.37,1477,0.0,1.0
2019-10-09,2.43,2.43,2.43,2.43,95,2.43,2.43,2.43,2.43,95,0.0,1.0
2019-10-10,2.43,2.43,2.43,2.43,169,2.43,2.43,2.43,2.43,169,0.0,1.0
2019-10-11,2.43,2.43,2.43,2.43,69,2.43,2.43,2.43,2.43,69,0.0,1.0
2019-10-14,2.36,2.37,2.36,2.37,3232,2.36,2.37,2.36,2.37,3232,0.0,1.0
2019-10-15,2.43,2.46,2.36,2.37,8855,2.43,2.46,2.36,2.37,8855,0.0,1.0
2019-10-16,2.41,2.41,2.41,2.41,429,2.41,2.41,2.41,2.41,429,0.0,1.0
2019-10-17,2.44,2.44,2.44,2.44,252,2.44,2.44,2.44,2.44,252,0.0,1.0
2019-10-18,2.39,2.44,2.39,2.44,2720,2.39,2.44,2.39,2.44,2720,0.0,1.0
2019-10-21,2.45,2.45,2.37,2.37,1011,2.45,2.45,2.37,2.37,1011,0.0,1.0
2019-10-22,2.45,2.5,2.38,2.5,8097,2.45,2.5,2.38,2.5,8097,0.0,1.0
2019-10-23,2.45,2.45,2.34,2.45,11632,2.45,2.45,2.34,2.45,11632,0.0,1.0
2019-10-24,2.42,2.42,2.34,2.4,8419,2.42,2.42,2.34,2.4,8419,0.0,1.0
2019-10-25,2.42,2.42,2.32,2.32,3022,2.42,2.42,2.32,2.32,3022,0.0,1.0
2019-10-28,2.39,2.49,2.34,2.34,6661,2.39,2.49,2.34,2.34,6661,0.0,1.0
2019-10-29,2.41,2.41,2.34,2.37,1688,2.41,2.41,2.34,2.37,1688,0.0,1.0
2019-10-30,2.4,2.41,2.34,2.34,2394,2.4,2.41,2.34,2.34,2394,0.0,1.0
2019-10-31,2.38,2.48,2.34,2.36,2464,2.38,2.48,2.34,2.36,2464,0.0,1.0
2019-11-01,2.39,2.45,2.38,2.38,5651,2.39,2.45,2.38,2.38,5651,0.0,1.0
2019-11-04,2.39,2.39,2.39,2.39,1681,2.39,2.39,2.39,2.39,1681,0.0,1.0
2019-11-05,2.42,2.42,2.4,2.4,8290,2.42,2.42,2.4,2.4,8290,0.0,1.0
2019-11-06,2.53,2.6,2.53,2.55,7796,2.53,2.6,2.53,2.55,7796,0.0,1.0
2019-11-07,2.5,3.11,2.49,3.02,21906,2.5,3.11,2.49,3.02,21906,0.0,1.0
2019-11-08,2.51,2.51,2.49,2.49,2513,2.51,2.51,2.49,2.49,2513,0.0,1.0
2019-11-11,2.43,2.49,2.43,2.49,4491,2.43,2.49,2.43,2.49,4491,0.0,1.0
2019-11-12,2.46,2.46,2.33,2.41,19916,2.46,2.46,2.33,2.41,19916,0.0,1.0
2019-11-13,2.36,2.53,2.36,2.46,5419,2.36,2.53,2.36,2.46,5419,0.0,1.0
2019-11-14,2.34,2.48,2.34,2.44,7952,2.34,2.48,2.34,2.44,7952,0.0,1.0
2019-11-15,2.35,2.36,2.34,2.35,5481,2.35,2.36,2.34,2.35,5481,0.0,1.0
2019-11-18,2.42,2.49,2.42,2.45,2694,2.42,2.49,2.42,2.45,2694,0.0,1.0
2019-11-19,2.42,2.42,2.42,2.42,96,2.42,2.42,2.42,2.42,96,0.0,1.0
2019-11-20,2.34,2.47,2.34,2.35,3024,2.34,2.47,2.34,2.35,3024,0.0,1.0
2019-11-21,2.46,2.64,2.37,2.48,9256,2.46,2.64,2.37,2.48,9256,0.0,1.0
2019-11-22,2.4,2.5,2.39,2.39,1317,2.4,2.5,2.39,2.39,1317,0.0,1.0
2019-11-25,2.49,2.49,2.35,2.35,3299,2.49,2.49,2.35,2.35,3299,0.0,1.0
2019-11-26,2.45,2.55,2.45,2.54,46213,2.45,2.55,2.45,2.54,46213,0.0,1.0
2019-11-27,2.49,2.62,2.34,2.42,10563,2.49,2.62,2.34,2.42,10563,0.0,1.0
2019-11-29,2.53,2.53,2.44,2.5,4455,2.53,2.53,2.44,2.5,4455,0.0,1.0
2019-12-02,2.36,2.52,2.36,2.52,21777,2.36,2.52,2.36,2.52,21777,0.0,1.0
2019-12-03,2.53,2.62,2.46,2.46,15097,2.53,2.62,2.46,2.46,15097,0.0,1.0
2019-12-04,2.49,2.57,2.42,2.57,35978,2.49,2.57,2.42,2.57,35978,0.0,1.0
2019-12-05,2.54,2.59,2.5,2.51,9679,2.54,2.59,2.5,2.51,9679,0.0,1.0
2019-12-06,2.55,2.62,2.55,2.58,3946,2.55,2.62,2.55,2.58,3946,0.0,1.0
2019-12-09,2.51,2.6,2.51,2.57,7166,2.51,2.6,2.51,2.57,7166,0.0,1.0
2019-12-10,2.6,2.6,2.5,2.5,31172,2.6,2.6,2.5,2.5,31172,0.0,1.0
2019-12-11,2.5,2.58,2.5,2.53,42582,2.5,2.58,2.5,2.53,42582,0.0,1.0
2019-12-12,2.54,2.58,2.52,2.58,9112,2.54,2.58,2.52,2.58,9112,0.0,1.0
2019-12-13,2.59,2.62,2.54,2.61,19357,2.59,2.62,2.54,2.61,19357,0.0,1.0
2019-12-16,2.62,2.65,2.56,2.63,8136,2.62,2.65,2.56,2.63,8136,0.0,1.0
2019-12-17,2.65,2.65,2.56,2.63,6298,2.65,2.65,2.56,2.63,6298,0.0,1.0
2019-12-18,2.65,2.82,2.59,2.65,58441,2.65,2.82,2.59,2.65,58441,0.0,1.0
2019-12-19,2.68,2.68,2.58,2.65,1163,2.68,2.68,2.58,2.65,1163,0.0,1.0
2019-12-20,2.55,2.66,2.55,2.62,3277,2.55,2.66,2.55,2.62,3277,0.0,1.0
2019-12-23,2.52,2.62,2.5,2.61,10501,2.52,2.62,2.5,2.61,10501,0.0,1.0
2019-12-24,2.51,2.56,2.51,2.56,9916,2.51,2.56,2.51,2.56,9916,0.0,1.0
2019-12-26,2.47,2.53,2.46,2.5,18348,2.47,2.53,2.46,2.5,18348,0.0,1.0
2019-12-27,2.56,2.57,2.46,2.46,13199,2.56,2.57,2.46,2.46,13199,0.0,1.0
2019-12-30,2.54,2.76,2.35,2.61,38354,2.54,2.76,2.35,2.61,38354,0.0,1.0
2019-12-31,2.44,2.55,2.41,2.55,13514,2.44,2.55,2.41,2.55,13514,0.0,1.0
2020-01-02,2.55,2.55,2.44,2.45,16210,2.55,2.55,2.44,2.45,16210,0.0,1.0
2020-01-03,2.43,2.71,2.43,2.71,10982,2.43,2.71,2.43,2.71,10982,0.0,1.0
2020-01-06,2.53,2.56,2.46,2.56,5924,2.53,2.56,2.46,2.56,5924,0.0,1.0
2020-01-07,2.4,2.5,2.39,2.42,13209,2.4,2.5,2.39,2.42,13209,0.0,1.0
2020-01-08,2.42,2.42,2.4,2.41,2277,2.42,2.42,2.4,2.41,2277,0.0,1.0
2020-01-09,2.42,2.48,2.42,2.48,3107,2.42,2.48,2.42,2.48,3107,0.0,1.0
2020-01-10,2.41,2.5,2.4,2.42,14515,2.41,2.5,2.4,2.42,14515,0.0,1.0
2020-01-13,2.42,2.44,2.42,2.44,715,2.42,2.44,2.42,2.44,715,0.0,1.0
2020-01-14,2.44,2.5,2.4,2.4,7087,2.44,2.5,2.4,2.4,7087,0.0,1.0
2020-01-15,2.42,2.5,2.41,2.49,7432,2.42,2.5,2.41,2.49,7432,0.0,1.0
2020-01-16,2.44,2.44,2.39,2.39,7265,2.44,2.44,2.39,2.39,7265,0.0,1.0
2020-01-17,2.42,2.6,2.4,2.49,21165,2.42,2.6,2.4,2.49,21165,0.0,1.0
2020-01-21,2.62,2.62,2.39,2.42,24286,2.62,2.62,2.39,2.42,24286,0.0,1.0
2020-01-22,2.6,2.6,2.53,2.55,8646,2.6,2.6,2.53,2.55,8646,0.0,1.0
2020-01-23,2.51,2.63,2.51,2.63,4260,2.51,2.63,2.51,2.63,4260,0.0,1.0
2020-01-24,2.55,2.57,2.44,2.44,15621,2.55,2.57,2.44,2.44,15621,0.0,1.0
2020-01-27,2.58,2.6,2.49,2.49,6782,2.58,2.6,2.49,2.49,6782,0.0,1.0
2020-01-28,2.6,2.6,2.55,2.55,1345,2.6,2.6,2.55,2.55,1345,0.0,1.0
2020-01-29,2.55,2.57,2.54,2.55,689,2.55,2.57,2.54,2.55,689,0.0,1.0
2020-01-30,2.5876,2.5876,2.5876,2.5876,225,2.5876,2.5876,2.5876,2.5876,225,0.0,1.0
2020-01-31,2.49,2.54,2.42,2.54,6322,2.49,2.54,2.42,2.54,6322,0.0,1.0
2020-02-03,2.51,2.57,2.43,2.43,9713,2.51,2.57,2.43,2.43,9713,0.0,1.0
2020-02-04,2.4601,2.52,2.44,2.52,12877,2.4601,2.52,2.44,2.52,12877,0.0,1.0
2020-02-05,2.4968,2.6088,2.47,2.54,3020,2.4968,2.6088,2.47,2.54,3020,0.0,1.0
2020-02-06,2.49,2.53,2.47,2.47,2855,2.49,2.53,2.47,2.47,2855,0.0,1.0
2020-02-07,2.44,2.49,2.43,2.48,2693,2.44,2.49,2.43,2.48,2693,0.0,1.0
2020-02-10,2.43,2.53,2.43,2.53,2976,2.43,2.53,2.43,2.53,2976,0.0,1.0
2020-02-11,2.44,2.56,2.39,2.55,9879,2.44,2.56,2.39,2.55,9879,0.0,1.0
2020-02-12,2.44,2.48,2.42,2.48,693,2.44,2.48,2.42,2.48,693,0.0,1.0
2020-02-13,2.35,2.39,2.35,2.39,4591,2.35,2.39,2.35,2.39,4591,0.0,1.0
2020-02-14,2.4,2.42,2.4,2.42,1649,2.4,2.42,2.4,2.42,1649,0.0,1.0
2020-02-18,2.39,2.41,2.39,2.39,713,2.39,2.41,2.39,2.39,713,0.0,1.0
2020-02-19,2.44,2.44,2.42,2.42,750,2.44,2.44,2.42,2.42,750,0.0,1.0
2020-02-20,2.49,2.49,2.41,2.41,4626,2.49,2.49,2.41,2.41,4626,0.0,1.0
2020-02-21,2.44,2.47,2.36,2.4,23386,2.44,2.47,2.36,2.4,23386,0.0,1.0
2020-02-24,2.47,2.47,2.35,2.35,2213,2.47,2.47,2.35,2.35,2213,0.0,1.0
2020-02-25,2.39,2.4,2.39,2.39,1607,2.39,2.4,2.39,2.39,1607,0.0,1.0
2020-02-26,2.37,2.41,2.37,2.39,2989,2.37,2.41,2.37,2.39,2989,0.0,1.0
2020-02-27,2.34,2.38,2.34,2.36,15815,2.34,2.38,2.34,2.36,15815,0.0,1.0
2020-02-28,2.22,2.34,2.22,2.33,37311,2.22,2.34,2.22,2.33,37311,0.0,1.0
2020-03-02,2.21,2.28,2.2,2.2,10599,2.21,2.28,2.2,2.2,10599,0.0,1.0
2020-03-03,2.21,2.25,2.17,2.17,3590,2.21,2.25,2.17,2.17,3590,0.0,1.0
2020-03-04,2.29,2.29,2.21,2.21,19594,2.29,2.29,2.21,2.21,19594,0.0,1.0
2020-03-05,2.38,2.46,2.33,2.33,5496,2.38,2.46,2.33,2.33,5496,0.0,1.0
2020-03-06,2.21,2.28,2.21,2.25,1530,2.21,2.28,2.21,2.25,1530,0.0,1.0
2020-03-09,2.05,2.22,1.99,2.21,46613,2.05,2.22,1.99,2.21,46613,0.0,1.0
2020-03-10,1.93,2.06,1.84,2.06,8416,1.93,2.06,1.84,2.06,8416,0.0,1.0
2020-03-11,2.04,2.1,1.99,1.99,1513,2.04,2.1,1.99,1.99,1513,0.0,1.0
2020-03-12,1.72,1.86,1.69,1.83,11527,1.72,1.86,1.69,1.83,11527,0.0,1.0
2020-03-13,1.56,1.76,1.54,1.68,31497,1.56,1.76,1.54,1.68,31497,0.0,1.0
2020-03-16,1.34,1.43,1.25,1.25,18718,1.34,1.43,1.25,1.25,18718,0.0,1.0
2020-03-17,1.33,1.53,1.32,1.4,22560,1.33,1.53,1.32,1.4,22560,0.0,1.0
2020-03-18,1.33,1.38,1.21,1.38,44994,1.33,1.38,1.21,1.38,44994,0.0,1.0
2020-03-19,1.27,1.4,1.2,1.39,8854,1.27,1.4,1.2,1.39,8854,0.0,1.0
2020-03-20,1.3,1.4,1.25,1.4,5371,1.3,1.4,1.25,1.4,5371,0.0,1.0
2020-03-23,1.3,1.31,1.16,1.17,22783,1.3,1.31,1.16,1.17,22783,0.0,1.0
2020-03-24,1.4,1.44,1.3,1.32,22178,1.4,1.44,1.3,1.32,22178,0.0,1.0
2020-03-25,1.35,1.49,1.35,1.49,30668,1.35,1.49,1.35,1.49,30668,0.0,1.0
2020-03-26,1.55,1.55,1.39,1.4,9442,1.55,1.55,1.39,1.4,9442,0.0,1.0
2020-03-27,1.51,1.56,1.51,1.54,10596,1.51,1.56,1.51,1.54,10596,0.0,1.0
2020-03-30,1.72,1.72,1.54,1.55,6333,1.72,1.72,1.54,1.55,6333,0.0,1.0
2020-03-31,1.55,1.65,1.55,1.63,8748,1.55,1.65,1.55,1.63,8748,0.0,1.0
2020-04-01,1.58,1.62,1.53,1.6,12927,1.58,1.62,1.53,1.6,12927,0.0,1.0
2020-04-02,1.45,1.85,1.39,1.85,53962,1.45,1.85,1.39,1.85,53962,0.0,1.0
2020-04-03,1.36,1.55,1.36,1.55,9251,1.36,1.55,1.36,1.55,9251,0.0,1.0
2020-04-06,1.41,1.6,1.41,1.6,12919,1.41,1.6,1.41,1.6,12919,0.0,1.0
2020-04-07,1.44,1.51,1.4,1.4,6282,1.44,1.51,1.4,1.4,6282,0.0,1.0
2020-04-08,1.5,1.58,1.4,1.44,13467,1.5,1.58,1.4,1.44,13467,0.0,1.0
2020-04-09,1.55,1.64,1.54,1.6,27553,1.55,1.64,1.54,1.6,27553,0.0,1.0
2020-04-13,1.58,1.62,1.56,1.62,10559,1.58,1.62,1.56,1.62,10559,0.0,1.0
2020-04-14,1.61,1.71,1.58,1.65,12306,1.61,1.71,1.58,1.65,12306,0.0,1.0
2020-04-15,1.53,1.64,1.52,1.64,20159,1.53,1.64,1.52,1.64,20159,0.0,1.0
2020-04-16,1.55,1.56,1.55,1.56,1385,1.55,1.56,1.55,1.56,1385,0.0,1.0
2020-04-17,1.69,1.69,1.62,1.62,11238,1.69,1.69,1.62,1.62,11238,0.0,1.0
2020-04-20,1.6,1.69,1.6,1.69,5800,1.6,1.69,1.6,1.69,5800,0.0,1.0
2020-04-21,1.46,1.65,1.46,1.65,16494,1.46,1.65,1.46,1.65,16494,0.0,1.0
2020-04-22,1.53,1.55,1.34,1.53,35950,1.53,1.55,1.34,1.53,35950,0.0,1.0
2020-04-23,1.48,1.48,1.39,1.45,51981,1.48,1.48,1.39,1.45,51981,0.0,1.0
2020-04-24,1.46,1.46,1.36,1.44,43100,1.46,1.46,1.36,1.44,43100,0.0,1.0
2020-04-27,1.42,1.5,1.39,1.49,105585,1.42,1.5,1.39,1.49,105585,0.0,1.0
2020-04-28,1.58,1.59,1.38,1.45,103714,1.58,1.59,1.38,1.45,103714,0.0,1.0
2020-04-29,1.65,1.81,1.48,1.81,52220,1.65,1.81,1.48,1.81,52220,0.0,1.0
2020-04-30,1.77,1.79,1.53,1.56,43390,1.77,1.79,1.53,1.56,43390,0.0,1.0
2020-05-01,1.75,1.82,1.68,1.82,9465,1.75,1.82,1.68,1.82,9465,0.0,1.0
2020-05-04,1.59,1.7,1.55,1.55,11379,1.59,1.7,1.55,1.55,11379,0.0,1.0
2020-05-05,1.62,1.69,1.57,1.6,16081,1.62,1.69,1.57,1.6,16081,0.0,1.0
2020-05-06,1.61,1.62,1.6,1.61,4342,1.61,1.62,1.6,1.61,4342,0.0,1.0
2020-05-07,1.6,1.61,1.57,1.61,11727,1.6,1.61,1.57,1.61,11727,0.0,1.0
2020-05-08,1.6,1.63,1.57,1.6,5587,1.6,1.63,1.57,1.6,5587,0.0,1.0
2020-05-11,1.59,1.6,1.41,1.41,63620,1.59,1.6,1.41,1.41,63620,0.0,1.0
2020-05-12,1.63,1.65,1.54,1.58,21688,1.63,1.65,1.54,1.58,21688,0.0,1.0
2020-05-13,1.59,1.62,1.54,1.57,11533,1.59,1.62,1.54,1.57,11533,0.0,1.0
2020-05-14,1.54,1.6,1.54,1.6,13542,1.54,1.6,1.54,1.6,13542,0.0,1.0
2020-05-15,1.53,1.59,1.51,1.57,12491,1.53,1.59,1.51,1.57,12491,0.0,1.0
2020-05-18,1.63,1.68,1.51,1.55,42353,1.63,1.68,1.51,1.55,42353,0.0,1.0
2020-05-19,1.66,1.66,1.6,1.63,3008,1.66,1.66,1.6,1.63,3008,0.0,1.0
2020-05-20,1.58,1.63,1.56,1.57,14086,1.58,1.63,1.56,1.57,14086,0.0,1.0
2020-05-21,1.64,1.65,1.6,1.62,4187,1.64,1.65,1.6,1.62,4187,0.0,1.0
2020-05-22,1.6,1.65,1.59,1.65,24776,1.6,1.65,1.59,1.65,24776,0.0,1.0
2020-05-26,1.71,1.71,1.58,1.6,25672,1.71,1.71,1.58,1.6,25672,0.0,1.0
2020-05-27,1.77,1.77,1.73,1.75,18120,1.77,1.77,1.73,1.75,18120,0.0,1.0
2020-05-28,1.77,1.81,1.71,1.81,9015,1.77,1.81,1.71,1.81,9015,0.0,1.0
2020-05-29,1.84,1.85,1.72,1.81,18152,1.84,1.85,1.72,1.81,18152,0.0,1.0
2020-06-01,1.88,1.9,1.68,1.79,10308,1.88,1.9,1.68,1.79,10308,0.0,1.0
2020-06-02,2.04,2.05,1.86,1.9,50678,2.04,2.05,1.86,1.9,50678,0.0,1.0
2020-06-03,2.06,2.06,1.97,2.06,25238,2.06,2.06,1.97,2.06,25238,0.0,1.0
2020-06-04,2.04,2.05,2.0,2.05,17648,2.04,2.05,2.0,2.05,17648,0.0,1.0
2020-06-05,2.06,2.13,1.98,2.08,33294,2.06,2.13,1.98,2.08,33294,0.0,1.0
2020-06-08,2.2,2.2,2.02,2.11,50216,2.2,2.2,2.02,2.11,50216,0.0,1.0
2020-06-09,2.17,2.2,2.07,2.07,18458,2.17,2.2,2.07,2.07,18458,0.0,1.0
2020-06-10,2.05,2.23,1.85,2.22,41474,2.05,2.23,1.85,2.22,41474,0.0,1.0
2020-06-11,1.99,1.99,1.75,1.89,11655,1.99,1.99,1.75,1.89,11655,0.0,1.0
2020-06-12,1.95,2.08,1.9,2.08,13831,1.95,2.08,1.9,2.08,13831,0.0,1.0
2020-06-15,1.93,1.93,1.81,1.93,14880,1.93,1.93,1.81,1.93,14880,0.0,1.0
2020-06-16,2.15,2.21,1.93,1.93,79661,2.15,2.21,1.93,1.93,79661,0.0,1.0
2020-06-17,3.1,3.42,2.62,2.94,3474167,3.1,3.42,2.62,2.94,3474167,0.0,1.0
2020-06-18,2.74,3.25,2.3,3.25,1861553,2.74,3.25,2.3,3.25,1861553,0.0,1.0
2020-06-19,2.95,3.58,2.76,3.13,3079090,2.95,3.58,2.76,3.13,3079090,0.0,1.0
2020-06-22,2.58,3.38,2.4,3.3,1110622,2.58,3.38,2.4,3.3,1110622,0.0,1.0
2020-06-23,2.18,2.48,2.12,2.35,625128,2.18,2.48,2.12,2.35,625128,0.0,1.0
2020-06-24,2.06,2.2,1.96,2.2,326162,2.06,2.2,1.96,2.2,326162,0.0,1.0
2020-06-25,1.99,2.05,1.95,1.97,109812,1.99,2.05,1.95,1.97,109812,0.0,1.0
2020-06-26,1.88,2.05,1.82,2.03,224613,1.88,2.05,1.82,2.03,224613,0.0,1.0
2020-06-29,1.96,2.0,1.86,1.87,90853,1.96,2.0,1.86,1.87,90853,0.0,1.0
2020-06-30,2.14,2.39,2.01,2.18,540218,2.14,2.39,2.01,2.18,540218,0.0,1.0
2020-07-01,2.07,2.11,1.96,2.04,120274,2.07,2.11,1.96,2.04,120274,0.0,1.0
2020-07-02,2.11,2.17,2.05,2.1,99902,2.11,2.17,2.05,2.1,99902,0.0,1.0
2020-07-06,2.18,2.25,2.01,2.25,176789,2.18,2.25,2.01,2.25,176789,0.0,1.0
2020-07-07,2.02,2.15,1.97,2.15,145431,2.02,2.15,1.97,2.15,145431,0.0,1.0
2020-07-08,1.9,2.03,1.9,1.99,123481,1.9,2.03,1.9,1.99,123481,0.0,1.0
2020-07-09,1.98,2.03,1.9,1.9,82219,1.98,2.03,1.9,1.9,82219,0.0,1.0
2020-07-10,1.94,2.03,1.93,2.03,45070,1.94,2.03,1.93,2.03,45070,0.0,1.0
2020-07-13,1.92,2.03,1.91,1.93,40517,1.92,2.03,1.91,1.93,40517,0.0,1.0
2020-07-14,1.99,2.02,1.9,1.92,70085,1.99,2.02,1.9,1.92,70085,0.0,1.0
2020-07-15,2.06,2.13,1.96,1.99,123682,2.06,2.13,1.96,1.99,123682,0.0,1.0
2020-07-16,2.01,2.11,2.0,2.11,25660,2.01,2.11,2.0,2.11,25660,0.0,1.0
2020-07-17,2.01,2.05,1.99,2.0,22630,2.01,2.05,1.99,2.0,22630,0.0,1.0
2020-07-20,1.99,2.11,1.97,2.05,34269,1.99,2.11,1.97,2.05,34269,0.0,1.0
2020-07-21,2.07,2.1,1.99,2.0,139263,2.07,2.1,1.99,2.0,139263,0.0,1.0
2020-07-22,2.01,2.1,2.0,2.07,16491,2.01,2.1,2.0,2.07,16491,0.0,1.0
2020-07-23,2.07,2.07,2.0,2.0,33062,2.07,2.07,2.0,2.0,33062,0.0,1.0
2020-07-24,2.2958,2.3,2.05,2.1,192117,2.2958,2.3,2.05,2.1,192117,0.0,1.0
2020-07-27,2.09,2.26,1.97,2.21,114471,2.09,2.26,1.97,2.21,114471,0.0,1.0
2020-07-28,2.03,2.13,1.99,2.13,117681,2.03,2.13,1.99,2.13,117681,0.0,1.0
2020-07-29,2.06,2.14,2.03,2.03,52045,2.06,2.14,2.03,2.03,52045,0.0,1.0
2020-07-30,2.03,2.12,2.03,2.12,25150,2.03,2.12,2.03,2.12,25150,0.0,1.0
2020-07-31,2.02,2.12,1.99,2.12,54506,2.02,2.12,1.99,2.12,54506,0.0,1.0
2020-08-03,2.04,2.09,1.97,2.07,28816,2.04,2.09,1.97,2.07,28816,0.0,1.0
2020-08-04,2.11,2.17,2.06,2.15,160546,2.11,2.17,2.06,2.15,160546,0.0,1.0
2020-08-05,2.12,2.1942,2.07,2.11,58725,2.12,2.1942,2.07,2.11,58725,0.0,1.0
2020-08-06,2.14,2.167,2.0601,2.14,17986,2.14,2.167,2.0601,2.14,17986,0.0,1.0
2020-08-07,2.16,2.175,2.08,2.15,67943,2.16,2.175,2.08,2.15,67943,0.0,1.0
2020-08-10,2.14,2.19,2.13,2.19,43013,2.14,2.19,2.13,2.19,43013,0.0,1.0
2020-08-11,2.13,2.23,2.13,2.21,61239,2.13,2.23,2.13,2.21,61239,0.0,1.0
2020-08-12,2.15,2.25,2.15,2.21,42932,2.15,2.25,2.15,2.21,42932,0.0,1.0
2020-08-13,2.27,2.29,2.15,2.25,54371,2.27,2.29,2.15,2.25,54371,0.0,1.0
2020-08-14,2.18,2.2,2.11,2.2,61104,2.18,2.2,2.11,2.2,61104,0.0,1.0
2020-08-17,2.23,2.29,2.13,2.13,37302,2.23,2.29,2.13,2.13,37302,0.0,1.0
2020-08-18,2.3,2.34,2.23,2.23,47155,2.3,2.34,2.23,2.23,47155,0.0,1.0
2020-08-19,2.17,2.33,2.16,2.33,21474,2.17,2.33,2.16,2.33,21474,0.0,1.0
2020-08-20,2.22,2.22,2.12,2.12,13872,2.22,2.22,2.12,2.12,13872,0.0,1.0
2020-08-21,2.21,2.3,2.15,2.26,24853,2.21,2.3,2.15,2.26,24853,0.0,1.0
2020-08-24,2.11,2.2458,2.0407,2.17,39240,2.11,2.2458,2.0407,2.17,39240,0.0,1.0
2020-08-25,2.09,2.14,2.07,2.07,22587,2.09,2.14,2.07,2.07,22587,0.0,1.0
2020-08-26,2.09,2.16,2.09,2.1,11863,2.09,2.16,2.09,2.1,11863,0.0,1.0
2020-08-27,2.19,2.19,2.01,2.06,41485,2.19,2.19,2.01,2.06,41485,0.0,1.0
2020-08-28,2.15,2.18,2.1,2.1,9444,2.15,2.18,2.1,2.1,9444,0.0,1.0
2020-08-31,2.1,2.15,2.1,2.15,9774,2.1,2.15,2.1,2.15,9774,0.0,1.0
2020-09-01,2.11,2.13,2.01,2.13,47044,2.11,2.13,2.01,2.13,47044,0.0,1.0
2020-09-02,2.09,2.13,2.02,2.07,82366,2.09,2.13,2.02,2.07,82366,0.0,1.0
2020-09-03,1.97,2.075,1.9,2.04,25362,1.97,2.075,1.9,2.04,25362,0.0,1.0
2020-09-04,1.91,2.04,1.9,2.02,63287,1.91,2.04,1.9,2.02,63287,0.0,1.0
2020-09-08,1.91,1.9783,1.85,1.91,30479,1.91,1.9783,1.85,1.91,30479,0.0,1.0
2020-09-09,1.93,1.97,1.9,1.93,19614,1.93,1.97,1.9,1.93,19614,0.0,1.0
2020-09-10,1.9,1.97,1.9,1.97,12521,1.9,1.97,1.9,1.97,12521,0.0,1.0
2020-09-11,1.94,1.94,1.9,1.93,10775,1.94,1.94,1.9,1.93,10775,0.0,1.0
2020-09-14,1.88,1.99,1.88,1.99,33508,1.88,1.99,1.88,1.99,33508,0.0,1.0
2020-09-15,1.88,1.905,1.8,1.87,39595,1.88,1.905,1.8,1.87,39595,0.0,1.0
2020-09-16,1.83,1.9,1.83,1.9,89876,1.83,1.9,1.83,1.9,89876,0.0,1.0
2020-09-17,1.83,2.22,1.79,1.87,798383,1.83,2.22,1.79,1.87,798383,0.0,1.0
2020-09-18,1.81,1.8309,1.78,1.78,21212,1.81,1.8309,1.78,1.78,21212,0.0,1.0
2020-09-21,1.76,1.9,1.76,1.9,20228,1.76,1.9,1.76,1.9,20228,0.0,1.0
2020-09-22,1.75,1.87,1.75,1.83,16863,1.75,1.87,1.75,1.83,16863,0.0,1.0
2020-09-23,1.71,1.78,1.7,1.75,25378,1.71,1.78,1.7,1.75,25378,0.0,1.0
2020-09-24,1.68,1.7145,1.68,1.7127,9587,1.68,1.7145,1.68,1.7127,9587,0.0,1.0
2020-09-25,1.93,1.9462,1.68,1.696,132704,1.93,1.9462,1.68,1.696,132704,0.0,1.0
2020-09-28,2.065,2.4701,1.831,1.93,3483061,2.065,2.4701,1.831,1.93,3483061,0.0,1.0
2020-09-29,1.96,2.13,1.82,1.96,838531,1.96,2.13,1.82,1.96,838531,0.0,1.0
2020-09-30,1.81,1.946,1.81,1.84,155043,1.81,1.946,1.81,1.84,155043,0.0,1.0
2020-10-01,1.79,1.87,1.77,1.86,180726,1.79,1.87,1.77,1.86,180726,0.0,1.0
2020-10-02,1.8,1.85,1.77,1.7756,49245,1.8,1.85,1.77,1.7756,49245,0.0,1.0
2020-10-05,1.85,1.9,1.75,1.82,208786,1.85,1.9,1.75,1.82,208786,0.0,1.0
2020-10-06,1.91,2.1028,1.8101,1.82,309292,1.91,2.1028,1.8101,1.82,309292,0.0,1.0
2020-10-07,1.95,2.06,1.85,1.91,238212,1.95,2.06,1.85,1.91,238212,0.0,1.0
2020-10-08,1.93,2.03,1.87,2.01,129115,1.93,2.03,1.87,2.01,129115,0.0,1.0
2020-10-09,1.92,1.98,1.86,1.98,36954,1.92,1.98,1.86,1.98,36954,0.0,1.0
2020-10-12,1.92,1.92,1.856,1.87,21724,1.92,1.92,1.856,1.87,21724,0.0,1.0
2020-10-13,1.9,1.92,1.85,1.92,31794,1.9,1.92,1.85,1.92,31794,0.0,1.0
2020-10-14,1.89,1.9,1.83,1.9,17336,1.89,1.9,1.83,1.9,17336,0.0,1.0
2020-10-15,1.885,1.89,1.81,1.89,44624,1.885,1.89,1.81,1.89,44624,0.0,1.0
2020-10-16,1.9,1.94,1.81,1.8352,97320,1.9,1.94,1.81,1.8352,97320,0.0,1.0
2020-10-19,1.9085,1.93,1.86,1.87,15646,1.9085,1.93,1.86,1.87,15646,0.0,1.0
2020-10-20,2.01,2.0299,1.87,1.9095,152053,2.01,2.0299,1.87,1.9095,152053,0.0,1.0
2020-10-21,1.89,2.01,1.881,1.99,36861,1.89,2.01,1.881,1.99,36861,0.0,1.0
2020-10-22,1.96,2.01,1.91,2.0,99197,1.96,2.01,1.91,2.0,99197,0.0,1.0
2020-10-23,2.03,2.05,1.98,1.99,33220,2.03,2.05,1.98,1.99,33220,0.0,1.0
2020-10-26,1.9,1.9703,1.89,1.97,45695,1.9,1.9703,1.89,1.97,45695,0.0,1.0
2020-10-27,1.83,1.936,1.81,1.93,39943,1.83,1.936,1.81,1.93,39943,0.0,1.0
2020-10-28,1.81,1.82,1.76,1.78,21261,1.81,1.82,1.76,1.78,21261,0.0,1.0
2020-10-29,1.75,1.83,1.75,1.83,21703,1.75,1.83,1.75,1.83,21703,0.0,1.0
2020-10-30,1.81,1.85,1.76,1.85,25827,1.81,1.85,1.76,1.85,25827,0.0,1.0
2020-11-02,1.8,1.84,1.79,1.84,11551,1.8,1.84,1.79,1.84,11551,0.0,1.0
2020-11-03,1.865,1.9299,1.81,1.81,36327,1.865,1.9299,1.81,1.81,36327,0.0,1.0
2020-11-04,1.79,1.94,1.78,1.89,55146,1.79,1.94,1.78,1.89,55146,0.0,1.0
2020-11-05,1.87,1.87,1.769,1.77,22623,1.87,1.87,1.769,1.77,22623,0.0,1.0
2020-11-06,1.89,1.91,1.84,1.87,19213,1.89,1.91,1.84,1.87,19213,0.0,1.0
2020-11-09,1.89,1.98,1.855,1.98,39529,1.89,1.98,1.855,1.98,39529,0.0,1.0
2020-11-10,1.99,2.02,1.895,1.9005,56292,1.99,2.02,1.895,1.9005,56292,0.0,1.0
2020-11-11,1.9,2.38,1.8,2.03,715292,1.9,2.38,1.8,2.03,715292,0.0,1.0
2020-11-12,1.88,1.92,1.83,1.86,47206,1.88,1.92,1.83,1.86,47206,0.0,1.0
2020-11-13,1.92,1.95,1.8078,1.81,25902,1.92,1.95,1.8078,1.81,25902,0.0,1.0
2020-11-16,1.93,1.98,1.8966,1.98,16904,1.93,1.98,1.8966,1.98,16904,0.0,1.0
2020-11-17,1.92,1.96,1.83,1.94,20890,1.92,1.96,1.83,1.94,20890,0.0,1.0
2020-11-18,1.92,1.935,1.87,1.9202,13065,1.92,1.935,1.87,1.9202,13065,0.0,1.0
2020-11-19,1.89,1.99,1.87,1.98,68477,1.89,1.99,1.87,1.98,68477,0.0,1.0
2020-11-20,1.87,1.92,1.8428,1.8428,12925,1.87,1.92,1.8428,1.8428,12925,0.0,1.0
2020-11-23,1.885,1.9232,1.79,1.87,66491,1.885,1.9232,1.79,1.87,66491,0.0,1.0
2020-11-24,1.93,1.93,1.88,1.88,28761,1.93,1.93,1.88,1.88,28761,0.0,1.0
2020-11-25,1.94,2.04,1.89,1.93,74255,1.94,2.04,1.89,1.93,74255,0.0,1.0
2020-11-27,2.101,2.19,1.9,1.9,301268,2.101,2.19,1.9,1.9,301268,0.0,1.0
2020-11-30,2.17,2.22,2.0268,2.1,154854,2.17,2.22,2.0268,2.1,154854,0.0,1.0
2020-12-01,1.93,2.17,1.9,2.17,83907,1.93,2.17,1.9,2.17,83907,0.0,1.0
2020-12-02,1.97,2.07,1.915,1.94,100050,1.97,2.07,1.915,1.94,100050,0.0,1.0
2020-12-03,1.98,2.03,1.97,1.9975,33915,1.98,2.03,1.97,1.9975,33915,0.0,1.0
2020-12-04,1.99,2.02,1.978,1.99,35682,1.99,2.02,1.978,1.99,35682,0.0,1.0
2020-12-07,2.01,2.035,1.97,1.99,30737,2.01,2.035,1.97,1.99,30737,0.0,1.0
2020-12-08,1.985,2.01,1.9222,1.97,65713,1.985,2.01,1.9222,1.97,65713,0.0,1.0
2020-12-09,1.97,2.04,1.9,1.95,58200,1.97,2.04,1.9,1.95,58200,0.0,1.0
2020-12-10,2.0,2.0263,1.92,1.96,20702,2.0,2.0263,1.92,1.96,20702,0.0,1.0
2020-12-11,1.98,2.04,1.98,2.02,28395,1.98,2.04,1.98,2.02,28395,0.0,1.0
2020-12-14,2.0,2.1,1.99,2.1,52930,2.0,2.1,1.99,2.1,52930,0.0,1.0
2020-12-15,2.115,2.18,2.03,2.18,171142,2.115,2.18,2.03,2.18,171142,0.0,1.0
2020-12-16,2.04,2.17,2.04,2.13,32890,2.04,2.17,2.04,2.13,32890,0.0,1.0
2020-12-17,2.05,2.08,2.01,2.08,17619,2.05,2.08,2.01,2.08,17619,0.0,1.0
2020-12-18,2.04,2.11,2.0,2.0,30543,2.04,2.11,2.0,2.0,30543,0.0,1.0
2020-12-21,2.02,2.0602,1.99,2.05,16469,2.02,2.0602,1.99,2.05,16469,0.0,1.0
2020-12-22,2.01,2.05,2.01,2.04,7987,2.01,2.05,2.01,2.04,7987,0.0,1.0
2020-12-23,2.02,2.06,2.0172,2.0172,27874,2.02,2.06,2.0172,2.0172,27874,0.0,1.0
2020-12-24,2.1,2.1,2.0301,2.08,16531,2.1,2.1,2.0301,2.08,16531,0.0,1.0
2020-12-28,2.14,2.69,2.06,2.1,1754411,2.14,2.69,2.06,2.1,1754411,0.0,1.0
2020-12-29,2.04,2.1625,1.91,2.13,209236,2.04,2.1625,1.91,2.13,209236,0.0,1.0
2020-12-30,2.0993,2.2,2.03,2.09,195230,2.0993,2.2,2.03,2.09,195230,0.0,1.0
2020-12-31,2.22,2.32,2.04,2.15,210002,2.22,2.32,2.04,2.15,210002,0.0,1.0
2021-01-04,2.17,2.215,2.03,2.19,96635,2.17,2.215,2.03,2.19,96635,0.0,1.0
2021-01-05,2.15,2.17,2.1012,2.17,31177,2.15,2.17,2.1012,2.17,31177,0.0,1.0
2021-01-06,2.17,2.22,2.11,2.16,54463,2.17,2.22,2.11,2.16,54463,0.0,1.0
2021-01-07,2.23,2.23,2.1401,2.17,60218,2.23,2.23,2.1401,2.17,60218,0.0,1.0
2021-01-08,2.2,2.2731,2.19,2.24,33286,2.2,2.2731,2.19,2.24,33286,0.0,1.0
2021-01-11,2.28,2.31,2.19,2.22,56912,2.28,2.31,2.19,2.22,56912,0.0,1.0
2021-01-12,2.3215,2.34,2.27,2.29,57775,2.3215,2.34,2.27,2.29,57775,0.0,1.0
2021-01-13,2.25,2.35,2.11,2.35,48540,2.25,2.35,2.11,2.35,48540,0.0,1.0
2021-01-14,2.324,2.35,2.23,2.23,67229,2.324,2.35,2.23,2.23,67229,0.0,1.0
2021-01-15,2.325,2.4,2.3,2.32,46886,2.325,2.4,2.3,2.32,46886,0.0,1.0
2021-01-19,2.505,2.65,2.41,2.65,252688,2.505,2.65,2.41,2.65,252688,0.0,1.0
2021-01-20,2.6,2.6975,2.51,2.59,107390,2.6,2.6975,2.51,2.59,107390,0.0,1.0
2021-01-21,2.5,2.62,2.46,2.6,65285,2.5,2.62,2.46,2.6,65285,0.0,1.0
2021-01-22,2.54,2.55,2.4501,2.48,38190,2.54,2.55,2.4501,2.48,38190,0.0,1.0
2021-01-25,2.54,2.62,2.49,2.57,54712,2.54,2.62,2.49,2.57,54712,0.0,1.0
2021-01-26,2.66,2.7,2.52,2.52,234653,2.66,2.7,2.52,2.52,234653,0.0,1.0
2021-01-27,2.45,2.61,2.45,2.51,89584,2.45,2.61,2.45,2.51,89584,0.0,1.0
2021-01-28,2.57,2.6186,2.393,2.53,102939,2.57,2.6186,2.393,2.53,102939,0.0,1.0
2021-01-29,2.52,2.6095,2.43,2.47,56114,2.52,2.6095,2.43,2.47,56114,0.0,1.0
2021-02-01,2.55,2.575,2.44,2.55,70386,2.55,2.575,2.44,2.55,70386,0.0,1.0
2021-02-02,2.49,2.56,2.46,2.56,49225,2.49,2.56,2.46,2.56,49225,0.0,1.0
2021-02-03,2.52,2.59,2.48,2.51,60374,2.52,2.59,2.48,2.51,60374,0.0,1.0
2021-02-04,2.83,3.1799,2.53,2.6,575584,2.83,3.1799,2.53,2.6,575584,0.0,1.0
2021-02-05,2.92,3.08,2.54,2.77,364016,2.92,3.08,2.54,2.77,364016,0.0,1.0
2021-02-08,2.88,3.0,2.82,3.0,102973,2.88,3.0,2.82,3.0,102973,0.0,1.0
2021-02-09,2.88,2.95,2.8,2.82,109390,2.88,2.95,2.8,2.82,109390,0.0,1.0
2021-02-10,2.9006,2.94,2.68,2.9,112894,2.9006,2.94,2.68,2.9,112894,0.0,1.0
2021-02-11,2.76,3.2,2.76,2.89,509107,2.76,3.2,2.76,2.89,509107,0.0,1.0
2021-02-12,2.94,3.19,2.72,2.85,358997,2.94,3.19,2.72,2.85,358997,0.0,1.0
2021-02-16,2.8856,3.0,2.8608,2.97,67227,2.8856,3.0,2.8608,2.97,67227,0.0,1.0
2021-02-17,2.8926,2.92,2.6901,2.8,109486,2.8926,2.92,2.6901,2.8,109486,0.0,1.0
2021-02-18,2.8798,2.89,2.78,2.88,50368,2.8798,2.89,2.78,2.88,50368,0.0,1.0
2021-02-19,3.03,3.05,2.86,2.86,134348,3.03,3.05,2.86,2.86,134348,0.0,1.0
2021-02-22,2.97,3.3399,2.95,3.08,368887,2.97,3.3399,2.95,3.08,368887,0.0,1.0
2021-02-23,2.59,2.96,2.5307,2.96,143990,2.59,2.96,2.5307,2.96,143990,0.0,1.0
2021-02-24,2.7501,2.78,2.64,2.64,47569,2.7501,2.78,2.64,2.64,47569,0.0,1.0
2021-02-25,2.64,2.8,2.57,2.76,55592,2.64,2.8,2.57,2.76,55592,0.0,1.0
2021-02-26,2.8,3.32,2.27,2.66,756011,2.8,3.32,2.27,2.66,756011,0.0,1.0
2021-03-01,2.6,2.7451,2.51,2.7,451891,2.6,2.7451,2.51,2.7,451891,0.0,1.0
2021-03-02,2.48,2.59,2.47,2.52,76966,2.48,2.59,2.47,2.52,76966,0.0,1.0
2021-03-03,2.47,2.56,2.44,2.47,43448,2.47,2.56,2.44,2.47,43448,0.0,1.0
2021-03-04,2.27,2.45,2.25,2.43,109919,2.27,2.45,2.25,2.43,109919,0.0,1.0
2021-03-05,2.35,2.4,2.25,2.25,75944,2.35,2.4,2.25,2.25,75944,0.0,1.0
2021-03-08,2.47,2.52,2.41,2.42,46415,2.47,2.52,2.41,2.42,46415,0.0,1.0
2021-03-09,2.56,2.64,2.4738,2.54,90823,2.56,2.64,2.4738,2.54,90823,0.0,1.0
2021-03-10,2.58,2.64,2.5335,2.62,87933,2.58,2.64,2.5335,2.62,87933,0.0,1.0
2021-03-11,2.72,2.7738,2.58,2.58,230669,2.72,2.7738,2.58,2.58,230669,0.0,1.0
2021-03-12,2.67,2.69,2.43,2.55,38658,2.67,2.69,2.43,2.55,38658,0.0,1.0
2021-03-15,2.6709,2.695,2.6417,2.68,44643,2.6709,2.695,2.6417,2.68,44643,0.0,1.0
2021-03-16,2.99,3.03,2.665,2.67,447307,2.99,3.03,2.665,2.67,447307,0.0,1.0
2021-03-17,2.85,2.95,2.7621,2.79,92999,2.85,2.95,2.7621,2.79,92999,0.0,1.0
2021-03-18,2.69,2.89,2.6556,2.89,44594,2.69,2.89,2.6556,2.89,44594,0.0,1.0
2021-03-19,2.79,2.79,2.57,2.73,69468,2.79,2.79,2.57,2.73,69468,0.0,1.0
2021-03-22,2.65,2.8,2.65,2.8,38898,2.65,2.8,2.65,2.8,38898,0.0,1.0
2021-03-23,2.61,2.7092,2.5769,2.65,28175,2.61,2.7092,2.5769,2.65,28175,0.0,1.0
2021-03-24,2.59,2.59,2.52,2.57,23120,2.59,2.59,2.52,2.57,23120,0.0,1.0
2021-03-25,2.55,2.66,2.46,2.55,55970,2.55,2.66,2.46,2.55,55970,0.0,1.0
2021-03-26,2.58,2.6499,2.49,2.5618,18267,2.58,2.6499,2.49,2.5618,18267,0.0,1.0
2021-03-29,2.71,2.76,2.61,2.68,59733,2.71,2.76,2.61,2.68,59733,0.0,1.0
2021-03-30,2.7,2.74,2.6482,2.74,15432,2.7,2.74,2.6482,2.74,15432,0.0,1.0
2021-03-31,2.77,3.3,2.7,2.7,1353506,2.77,3.3,2.7,2.7,1353506,0.0,1.0
2021-04-01,2.67,2.88,2.6,2.7,203692,2.67,2.88,2.6,2.7,203692,0.0,1.0
2021-04-05,2.72,3.13,2.62,2.66,282817,2.72,3.13,2.62,2.66,282817,0.0,1.0
2021-04-06,2.62,2.73,2.61,2.73,91433,2.62,2.73,2.61,2.73,91433,0.0,1.0
2021-04-07,2.55,2.62,2.45,2.6,69025,2.55,2.62,2.45,2.6,69025,0.0,1.0
2021-04-08,2.65,2.697,2.5,2.56,50271,2.65,2.697,2.5,2.56,50271,0.0,1.0
2021-04-09,2.62,2.68,2.59,2.66,24149,2.62,2.68,2.59,2.66,24149,0.0,1.0
2021-04-12,2.55,2.6,2.4743,2.57,38876,2.55,2.6,2.4743,2.57,38876,0.0,1.0
2021-04-13,2.47,2.6406,2.44,2.61,49440,2.47,2.6406,2.44,2.61,49440,0.0,1.0
2021-04-14,2.52,2.5498,2.42,2.46,29141,2.52,2.5498,2.42,2.46,29141,0.0,1.0
2021-04-15,2.42,2.5399,2.4,2.5399,15294,2.42,2.5399,2.4,2.5399,15294,0.0,1.0
2021-04-16,2.47,2.53,2.32,2.43,39492,2.47,2.53,2.32,2.43,39492,0.0,1.0
2021-04-19,2.38,2.51,2.36,2.51,22189,2.38,2.51,2.36,2.51,22189,0.0,1.0
2021-04-20,2.32,2.38,2.31,2.36,14242,2.32,2.38,2.31,2.36,14242,0.0,1.0
2021-04-21,2.42,2.43,2.33,2.39,24120,2.42,2.43,2.33,2.39,24120,0.0,1.0
2021-04-22,2.36,2.45,2.34,2.45,9098,2.36,2.45,2.34,2.45,9098,0.0,1.0
2021-04-23,2.368,2.4202,2.363,2.4105,9658,2.368,2.4202,2.363,2.4105,9658,0.0,1.0
2021-04-26,2.52,2.58,2.3451,2.37,140072,2.52,2.58,2.3451,2.37,140072,0.0,1.0
2021-04-27,2.39,2.51,2.36,2.5,171243,2.39,2.51,2.36,2.5,171243,0.0,1.0
2021-04-28,2.66,2.85,2.37,2.42,507852,2.66,2.85,2.37,2.42,507852,0.0,1.0
2021-04-29,2.44,2.81,2.4001,2.61,225473,2.44,2.81,2.4001,2.61,225473,0.0,1.0
2021-04-30,2.41,2.77,2.34,2.42,836840,2.41,2.77,2.34,2.42,836840,0.0,1.0
2021-05-03,3.74,3.98,2.41,2.41,14563431,3.74,3.98,2.41,2.41,14563431,0.0,1.0
2021-05-04,2.72,4.2596,2.5,3.25,6772037,2.72,4.2596,2.5,3.25,6772037,0.0,1.0
2021-05-05,3.55,5.04,2.53,2.7,19953711,3.55,5.04,2.53,2.7,19953711,0.0,1.0
2021-05-06,4.14,4.9,3.1,4.72,12930723,4.14,4.9,3.1,4.72,12930723,0.0,1.0
2021-05-07,3.41,4.3499,3.36,3.5,4337158,3.41,4.3499,3.36,3.5,4337158,0.0,1.0
2021-05-10,2.8,3.61,2.79,3.37,2468601,2.8,3.61,2.79,3.37,2468601,0.0,1.0
2021-05-11,2.76,3.03,2.58,2.75,1825516,2.76,3.03,2.58,2.75,1825516,0.0,1.0
2021-05-12,2.53,2.7749,2.5,2.77,646713,2.53,2.7749,2.5,2.77,646713,0.0,1.0
2021-05-13,2.36,2.79,2.25,2.64,1512803,2.36,2.79,2.25,2.64,1512803,0.0,1.0
2021-05-14,2.45,2.56,2.3601,2.39,1535579,2.45,2.56,2.3601,2.39,1535579,0.0,1.0
2021-05-17,2.41,2.45,2.3,2.44,381267,2.41,2.45,2.3,2.44,381267,0.0,1.0
2021-05-18,2.55,2.65,2.28,2.41,1201049,2.55,2.65,2.28,2.41,1201049,0.0,1.0
2021-05-19,2.49,2.52,2.33,2.45,257592,2.49,2.52,2.33,2.45,257592,0.0,1.0
2021-05-20,2.6,2.75,2.3986,2.49,2250573,2.6,2.75,2.3986,2.49,2250573,0.0,1.0
2021-05-21,2.69,2.72,2.45,2.57,1024350,2.69,2.72,2.45,2.57,1024350,0.0,1.0
2021-05-24,2.78,3.1,2.57,2.69,3297546,2.78,3.1,2.57,2.69,3297546,0.0,1.0
2021-05-25,2.53,2.83,2.51,2.79,511840,2.53,2.83,2.51,2.79,511840,0.0,1.0
2021-05-26,2.54,2.67,2.48,2.53,1130428,2.54,2.67,2.48,2.53,1130428,0.0,1.0
2021-05-27,2.63,2.65,2.48,2.55,479412,2.63,2.65,2.48,2.55,479412,0.0,1.0
2021-05-28,2.56,2.63,2.5501,2.63,131106,2.56,2.63,2.5501,2.63,131106,0.0,1.0
2021-06-01,2.68,2.75,2.56,2.57,300279,2.68,2.75,2.56,2.57,300279,0.0,1.0
2021-06-02,2.79,3.05,2.69,2.71,1067502,2.79,3.05,2.69,2.71,1067502,0.0,1.0
2021-06-03,3.08,3.24,2.77,2.77,883360,3.08,3.24,2.77,2.77,883360,0.0,1.0
2021-06-04,3.13,3.55,3.06,3.1,2817486,3.13,3.55,3.06,3.1,2817486,0.0,1.0
2021-06-07,3.24,3.31,3.04,3.14,388606,3.24,3.31,3.04,3.14,388606,0.0,1.0
2021-06-08,3.26,3.3823,3.13,3.32,1348291,3.26,3.3823,3.13,3.32,1348291,0.0,1.0
2021-06-09,3.01,3.35,2.97,3.24,597652,3.01,3.35,2.97,3.24,597652,0.0,1.0
2021-06-10,3.3,3.55,3.0,3.03,552448,3.3,3.55,3.0,3.03,552448,0.0,1.0
2021-06-11,3.4,3.58,3.2201,3.31,875733,3.4,3.58,3.2201,3.31,875733,0.0,1.0
2021-06-14,3.24,3.501,3.2,3.37,271179,3.24,3.501,3.2,3.37,271179,0.0,1.0
2021-06-15,3.08,3.24,3.02,3.22,137137,3.08,3.24,3.02,3.22,137137,0.0,1.0
2021-06-16,2.99,3.1,2.97,3.08,124834,2.99,3.1,2.97,3.08,124834,0.0,1.0
2021-06-17,2.99,3.09,2.925,3.07,157517,2.99,3.09,2.925,3.07,157517,0.0,1.0
2021-06-18,2.79,2.98,2.7686,2.98,129190,2.79,2.98,2.7686,2.98,129190,0.0,1.0
2021-06-21,2.63,2.78,2.61,2.78,159381,2.63,2.78,2.61,2.78,159381,0.0,1.0
2021-06-22,2.67,2.75,2.5835,2.61,339556,2.67,2.75,2.5835,2.61,339556,0.0,1.0
2021-06-23,2.88,2.88,2.68,2.68,117350,2.88,2.88,2.68,2.68,117350,0.0,1.0
2021-06-24,3.01,3.1,2.84,2.9,592441,3.01,3.1,2.84,2.9,592441,0.0,1.0
2021-06-25,2.92,3.08,2.87,3.08,92585,2.92,3.08,2.87,3.08,92585,0.0,1.0
2021-06-28,2.85,2.98,2.8,2.91,62722,2.85,2.98,2.8,2.91,62722,0.0,1.0
2021-06-29,2.97,3.0077,2.81,2.85,263286,2.97,3.0077,2.81,2.85,263286,0.0,1.0
2021-06-30,2.93,3.15,2.9,2.92,588072,2.93,3.15,2.9,2.92,588072,0.0,1.0
2021-07-01,2.94,3.09,2.91,2.92,149621,2.94,3.09,2.91,2.92,149621,0.0,1.0
2021-07-02,2.81,2.94,2.78,2.93,111408,2.81,2.94,2.78,2.93,111408,0.0,1.0
2021-07-06,2.83,2.9,2.7025,2.77,104034,2.83,2.9,2.7025,2.77,104034,0.0,1.0
2021-07-07,2.72,2.88,2.68,2.86,61999,2.72,2.88,2.68,2.86,61999,0.0,1.0
2021-07-08,2.85,3.0295,2.5786,2.6,752106,2.85,3.0295,2.5786,2.6,752106,0.0,1.0
2021-07-09,3.0,3.09,2.8,2.88,302601,3.0,3.09,2.8,2.88,302601,0.0,1.0
2021-07-12,3.03,3.03,2.89,2.89,59653,3.03,3.03,2.89,2.89,59653,0.0,1.0
2021-07-13,2.98,3.05,2.96,3.03,60125,2.98,3.05,2.96,3.03,60125,0.0,1.0
2021-07-14,2.95,3.19,2.8704,2.98,178713,2.95,3.19,2.8704,2.98,178713,0.0,1.0
2021-07-15,2.71,2.98,2.68,2.87,70413,2.71,2.98,2.68,2.87,70413,0.0,1.0
2021-07-16,2.69,2.82,2.65,2.78,50404,2.69,2.82,2.65,2.78,50404,0.0,1.0
2021-07-19,2.62,2.6901,2.55,2.68,141650,2.62,2.6901,2.55,2.68,141650,0.0,1.0
2021-07-20,2.68,2.78,2.59,2.62,131414,2.68,2.78,2.59,2.62,131414,0.0,1.0
2021-07-21,2.78,2.84,2.67,2.69,93002,2.78,2.84,2.67,2.69,93002,0.0,1.0
2021-07-22,2.71,2.83,2.69,2.79,80113,2.71,2.83,2.69,2.79,80113,0.0,1.0
2021-07-23,2.76,2.79,2.66,2.71,72729,2.76,2.79,2.66,2.71,72729,0.0,1.0
2021-07-26,2.9,2.95,2.76,2.83,186149,2.9,2.95,2.76,2.83,186149,0.0,1.0
2021-07-27,2.82,2.9073,2.7,2.89,37026,2.82,2.9073,2.7,2.89,37026,0.0,1.0
2021-07-28,2.87,2.9,2.764,2.82,69984,2.87,2.9,2.764,2.82,69984,0.0,1.0
2021-07-29,2.89,3.0724,2.82,2.84,187785,2.89,3.0724,2.82,2.84,187785,0.0,1.0
2021-07-30,2.84,2.88,2.8,2.86,41871,2.84,2.88,2.8,2.86,41871,0.0,1.0
2021-08-02,2.84,2.8788,2.6801,2.82,40745,2.84,2.8788,2.6801,2.82,40745,0.0,1.0
2021-08-03,2.89,2.96,2.84,2.89,46910,2.89,2.96,2.84,2.89,46910,0.0,1.0
2021-08-04,2.78,2.9,2.72,2.87,26799,2.78,2.9,2.72,2.87,26799,0.0,1.0
2021-08-05,2.61,2.79,2.61,2.77,100079,2.61,2.79,2.61,2.77,100079,0.0,1.0
2021-08-06,2.61,2.68,2.59,2.66,97075,2.61,2.68,2.59,2.66,97075,0.0,1.0
2021-08-09,2.6,2.73,2.6,2.71,109910,2.6,2.73,2.6,2.71,109910,0.0,1.0
2021-08-10,2.63,2.68,2.57,2.61,50295,2.63,2.68,2.57,2.61,50295,0.0,1.0
2021-08-11,2.61,2.6499,2.55,2.61,63490,2.61,2.6499,2.55,2.61,63490,0.0,1.0
2021-08-12,2.65,2.73,2.53,2.73,288470,2.65,2.73,2.53,2.73,288470,0.0,1.0
2021-08-13,2.61,2.64,2.53,2.6,188207,2.61,2.64,2.53,2.6,188207,0.0,1.0
2021-08-16,2.48,2.58,2.43,2.56,188384,2.48,2.58,2.43,2.56,188384,0.0,1.0
2021-08-17,2.47,2.53,2.41,2.45,70188,2.47,2.53,2.41,2.45,70188,0.0,1.0
2021-08-18,2.54,2.65,2.4644,2.48,312135,2.54,2.65,2.4644,2.48,312135,0.0,1.0
2021-08-19,2.71,2.7817,2.49,2.49,339569,2.71,2.7817,2.49,2.49,339569,0.0,1.0
2021-08-20,2.63,2.94,2.6,2.85,477825,2.63,2.94,2.6,2.85,477825,0.0,1.0
2021-08-23,2.72,2.73,2.59,2.68,216772,2.72,2.73,2.59,2.68,216772,0.0,1.0
2021-08-24,2.74,2.76,2.67,2.72,100933,2.74,2.76,2.67,2.72,100933,0.0,1.0
2021-08-25,2.71,2.77,2.6806,2.7,40674,2.71,2.77,2.6806,2.7,40674,0.0,1.0
2021-08-26,2.7,2.78,2.66,2.7,55117,2.7,2.78,2.66,2.7,55117,0.0,1.0
2021-08-27,2.77,2.84,2.66,2.66,187960,2.77,2.84,2.66,2.66,187960,0.0,1.0
2021-08-30,2.69,2.79,2.6599,2.77,150083,2.69,2.79,2.6599,2.77,150083,0.0,1.0
2021-08-31,2.85,2.99,2.73,2.73,824312,2.85,2.99,2.73,2.73,824312,0.0,1.0
2021-09-01,2.94,2.94,2.83,2.86,65746,2.94,2.94,2.83,2.86,65746,0.0,1.0
2021-09-02,2.89,2.9299,2.77,2.91,237880,2.89,2.9299,2.77,2.91,237880,0.0,1.0
2021-09-03,2.84,2.89,2.799,2.89,37369,2.84,2.89,2.799,2.89,37369,0.0,1.0
2021-09-07,2.8,2.8478,2.77,2.8,44683,2.8,2.8478,2.77,2.8,44683,0.0,1.0
2021-09-08,2.7375,2.79,2.72,2.78,49827,2.7375,2.79,2.72,2.78,49827,0.0,1.0
2021-09-09,2.75,2.8,2.73,2.77,19128,2.75,2.8,2.73,2.77,19128,0.0,1.0
2021-09-10,2.8,2.93,2.73,2.76,194516,2.8,2.93,2.73,2.76,194516,0.0,1.0
2021-09-13,2.74,2.96,2.74,2.8,344506,2.74,2.96,2.74,2.8,344506,0.0,1.0
2021-09-14,2.76,2.84,2.74,2.82,48455,2.76,2.84,2.74,2.82,48455,0.0,1.0
2021-09-15,2.79,2.85,2.72,2.78,26715,2.79,2.85,2.72,2.78,26715,0.0,1.0
2021-09-16,2.77,2.82,2.76,2.79,13227,2.77,2.82,2.76,2.79,13227,0.0,1.0
2021-09-17,2.84,2.84,2.75,2.75,21405,2.84,2.84,2.75,2.75,21405,0.0,1.0
2021-09-20,2.73,2.79,2.7,2.75,29116,2.73,2.79,2.7,2.75,29116,0.0,1.0
2021-09-21,2.8567,2.87,2.71,2.7721,67255,2.8567,2.87,2.71,2.7721,67255,0.0,1.0
2021-09-22,2.87,2.93,2.8392,2.84,52143,2.87,2.93,2.8392,2.84,52143,0.0,1.0
2021-09-23,2.89,3.04,2.82,2.87,256849,2.89,3.04,2.82,2.87,256849,0.0,1.0
2021-09-24,2.84,2.9,2.8,2.85,48262,2.84,2.9,2.8,2.85,48262,0.0,1.0
2021-09-27,2.83,2.8758,2.79,2.79,13104,2.83,2.8758,2.79,2.79,13104,0.0,1.0
2021-09-28,2.73,2.89,2.73,2.8072,48662,2.73,2.89,2.73,2.8072,48662,0.0,1.0
2021-09-29,2.74,2.8,2.73,2.74,32601,2.74,2.8,2.73,2.74,32601,0.0,1.0
2021-09-30,2.76,2.79,2.74,2.75,26206,2.76,2.79,2.74,2.75,26206,0.0,1.0
2021-10-01,2.75,2.8,2.74,2.74,15038,2.75,2.8,2.74,2.74,15038,0.0,1.0
2021-10-04,2.75,2.87,2.75,2.8,53172,2.75,2.87,2.75,2.8,53172,0.0,1.0
2021-10-05,2.77,2.88,2.73,2.82,43586,2.77,2.88,2.73,2.82,43586,0.0,1.0
2021-10-06,2.75,2.765,2.73,2.73,9126,2.75,2.765,2.73,2.73,9126,0.0,1.0
2021-10-07,2.81,2.85,2.7698,2.77,37502,2.81,2.85,2.7698,2.77,37502,0.0,1.0
2021-10-08,2.75,2.8519,2.75,2.805,11423,2.75,2.8519,2.75,2.805,11423,0.0,1.0
2021-10-11,2.81,2.84,2.74,2.74,18198,2.81,2.84,2.74,2.74,18198,0.0,1.0
2021-10-12,2.82,2.9,2.75,2.767,73573,2.82,2.9,2.75,2.767,73573,0.0,1.0
2021-10-13,2.84,2.8745,2.79,2.85,22599,2.84,2.8745,2.79,2.85,22599,0.0,1.0
2021-10-14,2.88,2.9299,2.83,2.89,49102,2.88,2.9299,2.83,2.89,49102,0.0,1.0
2021-10-15,2.81,2.88,2.7823,2.83,6333,2.81,2.88,2.7823,2.83,6333,0.0,1.0
2021-10-18,2.86,2.9,2.78,2.78,19052,2.86,2.9,2.78,2.78,19052,0.0,1.0
2021-10-19,2.89,3.0,2.812,2.86,111587,2.89,3.0,2.812,2.86,111587,0.0,1.0
2021-10-20,2.9202,2.95,2.87,2.9,42376,2.9202,2.95,2.87,2.9,42376,0.0,1.0
2021-10-21,2.91,3.05,2.895,2.925,59698,2.91,3.05,2.895,2.925,59698,0.0,1.0
2021-10-22,2.85,2.97,2.84,2.89,59924,2.85,2.97,2.84,2.89,59924,0.0,1.0
2021-10-25,2.88,2.9206,2.83,2.85,57992,2.88,2.9206,2.83,2.85,57992,0.0,1.0
2021-10-26,2.84,2.89,2.82,2.89,23399,2.84,2.89,2.82,2.89,23399,0.0,1.0
2021-10-27,2.84,2.88,2.84,2.845,8798,2.84,2.88,2.84,2.845,8798,0.0,1.0
2021-10-28,2.89,2.9,2.82,2.82,30654,2.89,2.9,2.82,2.82,30654,0.0,1.0
2021-10-29,2.92,2.95,2.86,2.8601,13664,2.92,2.95,2.86,2.8601,13664,0.0,1.0
2021-11-01,2.9,3.03,2.88,2.92,28644,2.9,3.03,2.88,2.92,28644,0.0,1.0
2021-11-02,3.01,3.09,2.79,2.86,110087,3.01,3.09,2.79,2.86,110087,0.0,1.0
2021-11-03,3.1,3.18,2.99,3.02,71976,3.1,3.18,2.99,3.02,71976,0.0,1.0
2021-11-04,2.96,3.1697,2.89,3.13,66406,2.96,3.1697,2.89,3.13,66406,0.0,1.0
2021-11-05,2.98,3.05,2.9301,2.96,19658,2.98,3.05,2.9301,2.96,19658,0.0,1.0
2021-11-08,3.06,3.1312,2.98,2.98,22285,3.06,3.1312,2.98,2.98,22285,0.0,1.0
2021-11-09,3.09,3.132,3.03,3.04,27013,3.09,3.132,3.03,3.04,27013,0.0,1.0
2021-11-10,2.6673,2.93,2.6673,2.92,164139,2.6673,2.93,2.6673,2.92,164139,0.0,1.0
2021-11-11,2.71,2.76,2.67,2.67,34050,2.71,2.76,2.67,2.67,34050,0.0,1.0
2021-11-12,2.73,2.75,2.62,2.69,70763,2.73,2.75,2.62,2.69,70763,0.0,1.0
2021-11-15,2.66,2.77,2.65,2.74,50498,2.66,2.77,2.65,2.74,50498,0.0,1.0
2021-11-16,2.69,2.69,2.6101,2.66,27884,2.69,2.69,2.6101,2.66,27884,0.0,1.0
2021-11-17,2.69,2.69,2.65,2.6554,14858,2.69,2.69,2.65,2.6554,14858,0.0,1.0
2021-11-18,2.67,2.7099,2.6331,2.67,7406,2.67,2.7099,2.6331,2.67,7406,0.0,1.0
2021-11-19,2.66,2.6797,2.64,2.67,10926,2.66,2.6797,2.64,2.67,10926,0.0,1.0
2021-11-22,2.6,2.66,2.6,2.66,19815,2.6,2.66,2.6,2.66,19815,0.0,1.0
2021-11-23,2.55,2.64,2.55,2.58,19526,2.55,2.64,2.55,2.58,19526,0.0,1.0
2021-11-24,2.61,2.62,2.54,2.54,6623,2.61,2.62,2.54,2.54,6623,0.0,1.0
2021-11-26,2.57,2.59,2.53,2.53,4012,2.57,2.59,2.53,2.53,4012,0.0,1.0
2021-11-29,2.72,2.81,2.6302,2.67,38696,2.72,2.81,2.6302,2.67,38696,0.0,1.0
2021-11-30,2.5998,2.72,2.53,2.72,32492,2.5998,2.72,2.53,2.72,32492,0.0,1.0
2021-12-01,2.51,2.7132,2.51,2.63,21084,2.51,2.7132,2.51,2.63,21084,0.0,1.0
2021-12-02,2.5,2.57,2.4,2.51,19877,2.5,2.57,2.4,2.51,19877,0.0,1.0
2021-12-03,2.43,2.53,2.43,2.48,11859,2.43,2.53,2.43,2.48,11859,0.0,1.0
2021-12-06,2.52,2.61,2.38,2.42,49977,2.52,2.61,2.38,2.42,49977,0.0,1.0
2021-12-07,2.63,2.69,2.53,2.54,20118,2.63,2.69,2.53,2.54,20118,0.0,1.0
2021-12-08,2.64,2.67,2.6,2.65,12256,2.64,2.67,2.6,2.65,12256,0.0,1.0
2021-12-09,2.6,2.65,2.59,2.64,7283,2.6,2.65,2.59,2.64,7283,0.0,1.0
2021-12-10,2.59,2.74,2.57,2.74,5851,2.59,2.74,2.57,2.74,5851,0.0,1.0
2021-12-13,2.49,2.56,2.489,2.54,8227,2.49,2.56,2.489,2.54,8227,0.0,1.0
2021-12-14,2.49,2.596,2.49,2.49,6342,2.49,2.596,2.49,2.49,6342,0.0,1.0
2021-12-15,2.57,2.6499,2.49,2.53,63022,2.57,2.6499,2.49,2.53,63022,0.0,1.0
2021-12-16,2.46,2.5873,2.44,2.55,54821,2.46,2.5873,2.44,2.55,54821,0.0,1.0
2021-12-17,2.41,2.52,2.38,2.52,22903,2.41,2.52,2.38,2.52,22903,0.0,1.0
2021-12-20,2.34,2.42,2.33,2.37,36031,2.34,2.42,2.33,2.37,36031,0.0,1.0
2021-12-21,2.42,2.47,2.38,2.42,15833,2.42,2.47,2.38,2.42,15833,0.0,1.0
2021-12-22,2.39,2.44,2.3601,2.3601,9188,2.39,2.44,2.3601,2.3601,9188,0.0,1.0
2021-12-23,2.425,2.474,2.35,2.43,29181,2.425,2.474,2.35,2.43,29181,0.0,1.0
2021-12-27,2.34,2.4,2.34,2.34,27541,2.34,2.4,2.34,2.34,27541,0.0,1.0
2021-12-28,2.33,2.42,2.3166,2.34,32807,2.33,2.42,2.3166,2.34,32807,0.0,1.0
2021-12-29,2.34,2.36,2.3,2.31,17631,2.34,2.36,2.3,2.31,17631,0.0,1.0
2021-12-30,2.36,2.3916,2.31,2.3399,26840,2.36,2.3916,2.31,2.3399,26840,0.0,1.0
2021-12-31,2.37,2.37,2.3211,2.34,25989,2.37,2.37,2.3211,2.34,25989,0.0,1.0
2022-01-03,2.4,2.42,2.3219,2.37,20931,2.4,2.42,2.3219,2.37,20931,0.0,1.0
2022-01-04,2.41,2.42,2.35,2.42,10026,2.41,2.42,2.35,2.42,10026,0.0,1.0
2022-01-05,2.36,2.4109,2.36,2.385,2924,2.36,2.4109,2.36,2.385,2924,0.0,1.0
2022-01-06,2.31,2.3984,2.3071,2.31,9116,2.31,2.3984,2.3071,2.31,9116,0.0,1.0
2022-01-07,2.3,2.36,2.27,2.32,10386,2.3,2.36,2.27,2.32,10386,0.0,1.0
2022-01-10,2.3034,2.3902,2.22,2.39,38195,2.3034,2.3902,2.22,2.39,38195,0.0,1.0
2022-01-11,2.3,2.31,2.08,2.29,29730,2.3,2.31,2.08,2.29,29730,0.0,1.0
2022-01-12,2.38,2.3972,2.26,2.26,9513,2.38,2.3972,2.26,2.26,9513,0.0,1.0
2022-01-13,2.3347,2.41,2.3,2.41,13190,2.3347,2.41,2.3,2.41,13190,0.0,1.0
2022-01-14,2.3899,2.3899,2.315,2.33,5483,2.3899,2.3899,2.315,2.33,5483,0.0,1.0
2022-01-18,2.27,2.3773,2.27,2.31,8076,2.27,2.3773,2.27,2.31,8076,0.0,1.0
2022-01-19,2.25,2.3585,2.2,2.28,10796,2.25,2.3585,2.2,2.28,10796,0.0,1.0
2022-01-20,2.3,2.37,2.25,2.28,14819,2.3,2.37,2.25,2.28,14819,0.0,1.0
2022-01-21,2.22,2.28,2.1999,2.212,10448,2.22,2.28,2.1999,2.212,10448,0.0,1.0
2022-01-24,2.14,2.21,2.1103,2.16,32496,2.14,2.21,2.1103,2.16,32496,0.0,1.0
2022-01-25,2.2,2.21,2.1259,2.14,22537,2.2,2.21,2.1259,2.14,22537,0.0,1.0
2022-01-26,2.19,2.21,2.19,2.21,9137,2.19,2.21,2.19,2.21,9137,0.0,1.0
2022-01-27,2.18,2.31,2.14,2.21,98897,2.18,2.31,2.14,2.21,98897,0.0,1.0
2022-01-28,2.16,2.16,2.12,2.14,15931,2.16,2.16,2.12,2.14,15931,0.0,1.0
2022-01-31,2.18,2.18,2.15,2.16,6574,2.18,2.18,2.15,2.16,6574,0.0,1.0
2022-02-01,2.28,2.29,2.17,2.17,7349,2.28,2.29,2.17,2.17,7349,0.0,1.0
2022-02-02,2.25,2.28,2.25,2.28,5167,2.25,2.28,2.25,2.28,5167,0.0,1.0
2022-02-03,2.2273,2.3234,2.17,2.3,10188,2.2273,2.3234,2.17,2.3,10188,0.0,1.0
2022-02-04,2.2355,2.25,2.19,2.19,1776,2.2355,2.25,2.19,2.19,1776,0.0,1.0
2022-02-07,2.17,2.24,2.14,2.23,16157,2.17,2.24,2.14,2.23,16157,0.0,1.0
2022-02-08,2.14,2.27,2.13,2.19,15178,2.14,2.27,2.13,2.19,15178,0.0,1.0
2022-02-09,2.16,2.24,2.15,2.1714,3950,2.16,2.24,2.15,2.1714,3950,0.0,1.0
2022-02-10,2.2,2.22,2.19,2.22,3058,2.2,2.22,2.19,2.22,3058,0.0,1.0
2022-02-11,2.13,2.27,2.12,2.2102,11618,2.13,2.27,2.12,2.2102,11618,0.0,1.0
2022-02-14,2.11,2.1693,2.11,2.13,6950,2.11,2.1693,2.11,2.13,6950,0.0,1.0
2022-02-15,2.4303,2.505,2.3,2.36,168147,2.4303,2.505,2.3,2.36,168147,0.0,1.0
2022-02-16,2.46,2.4695,2.33,2.42,15827,2.46,2.4695,2.33,2.42,15827,0.0,1.0
2022-02-17,2.38,2.46,2.38,2.45,10474,2.38,2.46,2.38,2.45,10474,0.0,1.0
2022-02-18,2.42,2.42,2.37,2.37,3638,2.42,2.42,2.37,2.37,3638,0.0,1.0
2022-02-22,2.4,2.42,2.39,2.42,1797,2.4,2.42,2.39,2.42,1797,0.0,1.0
2022-02-23,2.34,2.4,2.34,2.4,3018,2.34,2.4,2.34,2.4,3018,0.0,1.0
2022-02-24,2.41,2.41,2.18,2.19,10389,2.41,2.41,2.18,2.19,10389,0.0,1.0
2022-02-25,2.38,2.4,2.33,2.38,3450,2.38,2.4,2.33,2.38,3450,0.0,1.0
2022-02-28,2.37,2.42,2.3481,2.35,8914,2.37,2.42,2.3481,2.35,8914,0.0,1.0
2022-03-01,2.38,2.4004,2.3307,2.3857,2689,2.38,2.4004,2.3307,2.3857,2689,0.0,1.0
2022-03-02,2.3599,2.37,2.25,2.25,9097,2.3599,2.37,2.25,2.25,9097,0.0,1.0
2022-03-03,2.39,2.39,2.36,2.3668,3857,2.39,2.39,2.36,2.3668,3857,0.0,1.0
2022-03-04,2.36,2.39,2.3,2.39,1876,2.36,2.39,2.3,2.39,1876,0.0,1.0
2022-03-07,2.32,2.36,2.27,2.36,14700,2.32,2.36,2.27,2.36,14700,0.0,1.0
2022-03-08,2.4,2.4,2.28,2.3,6957,2.4,2.4,2.28,2.3,6957,0.0,1.0
2022-03-09,2.3993,2.4,2.39,2.3914,2056,2.3993,2.4,2.39,2.3914,2056,0.0,1.0
2022-03-10,2.35,2.3976,2.2701,2.36,6446,2.35,2.3976,2.2701,2.36,6446,0.0,1.0
2022-03-11,2.3502,2.3764,2.35,2.3511,2979,2.3502,2.3764,2.35,2.3511,2979,0.0,1.0
2022-03-14,2.29,2.35,2.29,2.35,4643,2.29,2.35,2.29,2.35,4643,0.0,1.0
2022-03-15,2.3,2.3393,2.2923,2.2957,1747,2.3,2.3393,2.2923,2.2957,1747,0.0,1.0
2022-03-16,2.29,2.3595,2.28,2.3,6990,2.29,2.3595,2.28,2.3,6990,0.0,1.0
2022-03-17,2.35,2.35,2.2897,2.2897,7131,2.35,2.35,2.2897,2.2897,7131,0.0,1.0
2022-03-18,2.35,2.35,2.35,2.35,851,2.35,2.35,2.35,2.35,851,0.0,1.0
2022-03-21,2.3473,2.3473,2.32,2.32,1946,2.3473,2.3473,2.32,2.32,1946,0.0,1.0
2022-03-22,2.425,2.45,2.34,2.3499,11001,2.425,2.45,2.34,2.3499,11001,0.0,1.0
2022-03-23,2.44,2.44,2.43,2.44,6961,2.44,2.44,2.43,2.44,6961,0.0,1.0
2022-03-24,2.41,2.4999,2.3527,2.45,65290,2.41,2.4999,2.3527,2.45,65290,0.0,1.0
2022-03-25,2.39,2.42,2.39,2.42,8420,2.39,2.42,2.39,2.42,8420,0.0,1.0
2022-03-28,2.356,2.4,2.2854,2.2854,8416,2.356,2.4,2.2854,2.2854,8416,0.0,1.0
2022-03-29,2.34,2.4067,2.31,2.31,8754,2.34,2.4067,2.31,2.31,8754,0.0,1.0
2022-03-30,2.36,2.42,2.3,2.4173,15216,2.36,2.42,2.3,2.4173,15216,0.0,1.0
2022-03-31,2.34,2.35,2.26,2.3001,23062,2.34,2.35,2.26,2.3001,23062,0.0,1.0
2022-04-01,2.34,2.56,2.32,2.37,66434,2.34,2.56,2.32,2.37,66434,0.0,1.0
2022-04-04,2.4099,2.478,2.3902,2.478,10688,2.4099,2.478,2.3902,2.478,10688,0.0,1.0
2022-04-05,2.38,2.42,2.36,2.41,4785,2.38,2.42,2.36,2.41,4785,0.0,1.0
2022-04-06,2.36,2.41,2.36,2.41,4002,2.36,2.41,2.36,2.41,4002,0.0,1.0
2022-04-07,2.34,2.34,2.34,2.34,581,2.34,2.34,2.34,2.34,581,0.0,1.0
2022-04-08,2.3147,2.3373,2.3,2.3027,3892,2.3147,2.3373,2.3,2.3027,3892,0.0,1.0
2022-04-11,2.3,2.33,2.26,2.26,4487,2.3,2.33,2.26,2.26,4487,0.0,1.0
2022-04-12,2.32,2.3499,2.2848,2.3499,1804,2.32,2.3499,2.2848,2.3499,1804,0.0,1.0
2022-04-13,2.38,2.38,2.2963,2.32,7286,2.38,2.38,2.2963,2.32,7286,0.0,1.0
2022-04-14,2.33,2.355,2.33,2.355,1889,2.33,2.355,2.33,2.355,1889,0.0,1.0
2022-04-18,2.32,2.34,2.28,2.32,7164,2.32,2.34,2.28,2.32,7164,0.0,1.0
2022-04-19,2.34,2.3401,2.28,2.3,3884,2.34,2.3401,2.28,2.3,3884,0.0,1.0
2022-04-20,2.3,2.343,2.3,2.34,6241,2.3,2.343,2.3,2.34,6241,0.0,1.0
2022-04-21,2.35,2.35,2.309,2.309,6170,2.35,2.35,2.309,2.309,6170,0.0,1.0
2022-04-22,2.2801,2.34,2.26,2.33,9108,2.2801,2.34,2.26,2.33,9108,0.0,1.0
2022-04-25,2.25,2.2712,2.18,2.25,41894,2.25,2.2712,2.18,2.25,41894,0.0,1.0
2022-04-26,2.19,2.2811,2.185,2.2811,8797,2.19,2.2811,2.185,2.2811,8797,0.0,1.0
2022-04-27,2.2,2.2115,2.185,2.1895,6169,2.2,2.2115,2.185,2.1895,6169,0.0,1.0
2022-04-28,2.205,2.2199,2.205,2.2173,2298,2.205,2.2199,2.205,2.2173,2298,0.0,1.0
2022-04-29,2.26,2.2799,2.1924,2.2582,13743,2.26,2.2799,2.1924,2.2582,13743,0.0,1.0
2022-05-02,2.23,2.29,2.23,2.23,7801,2.23,2.29,2.23,2.23,7801,0.0,1.0
2022-05-03,2.2799,2.35,2.2,2.35,17273,2.2799,2.35,2.2,2.35,17273,0.0,1.0
2022-05-04,2.2801,2.2801,2.22,2.27,3680,2.2801,2.2801,2.22,2.27,3680,0.0,1.0
2022-05-05,2.2716,2.31,2.24,2.28,13779,2.2716,2.31,2.24,2.28,13779,0.0,1.0
2022-05-06,2.3,2.3,2.27,2.27,4372,2.3,2.3,2.27,2.27,4372,0.0,1.0
2022-05-09,2.33,2.3427,2.25,2.2578,10336,2.33,2.3427,2.25,2.2578,10336,0.0,1.0
2022-05-10,2.3058,2.35,2.25,2.35,11930,2.3058,2.35,2.25,2.35,11930,0.0,1.0
2022-05-11,2.25,2.3873,2.25,2.25,15340,2.25,2.3873,2.25,2.25,15340,0.0,1.0
2022-05-12,2.34,2.38,2.25,2.25,59545,2.34,2.38,2.25,2.25,59545,0.0,1.0
2022-05-13,2.3,2.39,2.3,2.3548,13517,2.3,2.39,2.3,2.3548,13517,0.0,1.0
2022-05-16,2.3469,2.3469,2.32,2.32,3067,2.3469,2.3469,2.32,2.32,3067,0.0,1.0
2022-05-17,2.4073,2.41,2.35,2.35,4988,2.4073,2.41,2.35,2.35,4988,0.0,1.0
2022-05-18,2.374,2.4,2.34,2.4,9715,2.374,2.4,2.34,2.4,9715,0.0,1.0
2022-05-19,2.3,2.39,2.3,2.39,4402,2.3,2.39,2.3,2.39,4402,0.0,1.0
2022-05-20,2.26,2.3865,2.25,2.28,17081,2.26,2.3865,2.25,2.28,17081,0.0,1.0
2022-05-23,2.3,2.3116,2.25,2.28,12811,2.3,2.3116,2.25,2.28,12811,0.0,1.0
2022-05-24,2.25,2.3,2.2,2.3,11693,2.25,2.3,2.2,2.3,11693,0.0,1.0
2022-05-25,2.3,2.3,2.2601,2.3,2664,2.3,2.3,2.2601,2.3,2664,0.0,1.0
2022-05-26,2.3,2.3,2.2759,2.2759,3084,2.3,2.3,2.2759,2.2759,3084,0.0,1.0
2022-05-27,2.3,2.3,2.25,2.27,7454,2.3,2.3,2.25,2.27,7454,0.0,1.0
2022-05-31,2.3228,2.3873,2.29,2.29,13975,2.3228,2.3873,2.29,2.29,13975,0.0,1.0
2022-06-01,2.28,2.33,2.28,2.33,6486,2.28,2.33,2.28,2.33,6486,0.0,1.0
2022-06-02,2.29,2.29,2.29,2.29,680,2.29,2.29,2.29,2.29,680,0.0,1.0
2022-06-03,2.2773,2.281,2.26,2.2807,9357,2.2773,2.281,2.26,2.2807,9357,0.0,1.0
2022-06-06,2.27,2.33,2.25,2.26,18619,2.27,2.33,2.25,2.26,18619,0.0,1.0
2022-06-07,2.27,2.325,2.26,2.26,3879,2.27,2.325,2.26,2.26,3879,0.0,1.0
2022-06-08,2.3,2.3,2.2699,2.27,7643,2.3,2.3,2.2699,2.27,7643,0.0,1.0
2022-06-09,2.285,2.3,2.27,2.27,4723,2.285,2.3,2.27,2.27,4723,0.0,1.0
2022-06-10,2.3225,2.34,2.27,2.27,9357,2.3225,2.34,2.27,2.27,9357,0.0,1.0
2022-06-13,2.2588,2.27,2.252,2.252,1558,2.2588,2.27,2.252,2.252,1558,0.0,1.0
2022-06-14,2.23,2.31,2.23,2.31,17423,2.23,2.31,2.23,2.31,17423,0.0,1.0
2022-06-15,2.23,2.32,2.21,2.23,3362,2.23,2.32,2.21,2.23,3362,0.0,1.0
2022-06-16,2.22,2.25,2.22,2.22,4449,2.22,2.25,2.22,2.22,4449,0.0,1.0
2022-06-17,2.21,2.2466,2.21,2.2263,14495,2.21,2.2466,2.21,2.2263,14495,0.0,1.0
2022-06-21,2.2427,2.29,2.21,2.2699,10536,2.2427,2.29,2.21,2.2699,10536,0.0,1.0
2022-06-22,2.22,2.23,2.21,2.21,2565,2.22,2.23,2.21,2.21,2565,0.0,1.0
2022-06-23,2.21,2.2499,2.21,2.2157,4987,2.21,2.2499,2.21,2.2157,4987,0.0,1.0
2022-06-24,2.21,2.2101,2.21,2.2101,968,2.21,2.2101,2.21,2.2101,968,0.0,1.0
2022-06-27,2.29,2.29,2.21,2.21,5616,2.29,2.29,2.21,2.21,5616,0.0,1.0
2022-06-28,2.2528,2.34,2.2528,2.274,14313,2.2528,2.34,2.2528,2.274,14313,0.0,1.0
2022-06-29,2.25,2.28,2.25,2.257,1129,2.25,2.28,2.25,2.257,1129,0.0,1.0
2022-06-30,2.22,2.25,2.2189,2.25,2508,2.22,2.25,2.2189,2.25,2508,0.0,1.0
2022-07-01,2.26,2.26,2.24,2.24,1614,2.26,2.26,2.24,2.24,1614,0.0,1.0
2022-07-05,2.21,2.25,2.21,2.2262,1058,2.21,2.25,2.21,2.2262,1058,0.0,1.0
2022-07-06,2.225,2.225,2.225,2.225,783,2.225,2.225,2.225,2.225,783,0.0,1.0
2022-07-07,2.27,2.29,2.22,2.23,9741,2.27,2.29,2.22,2.23,9741,0.0,1.0
2022-07-08,2.27,2.27,2.27,2.27,397,2.27,2.27,2.27,2.27,397,0.0,1.0
2022-07-11,2.2712,2.2712,2.2501,2.2501,561,2.2712,2.2712,2.2501,2.2501,561,0.0,1.0
2022-07-12,2.35,2.5199,2.24,2.25,239694,2.35,2.5199,2.24,2.25,239694,0.0,1.0
2022-07-13,2.3,2.3922,2.25,2.3667,47160,2.3,2.3922,2.25,2.3667,47160,0.0,1.0
2022-07-14,2.36,2.3995,2.3499,2.37,7692,2.36,2.3995,2.3499,2.37,7692,0.0,1.0
2022-07-15,2.26,2.38,2.26,2.38,2475,2.26,2.38,2.26,2.38,2475,0.0,1.0
2022-07-18,2.3,2.3473,2.3,2.3,1595,2.3,2.3473,2.3,2.3,1595,0.0,1.0
2022-07-19,2.3002,2.3031,2.3,2.3031,3341,2.3002,2.3031,2.3,2.3031,3341,0.0,1.0
2022-07-20,2.3,2.36,2.3,2.3027,9026,2.3,2.36,2.3,2.3027,9026,0.0,1.0
2022-07-21,2.3,2.3,2.3,2.3,324,2.3,2.3,2.3,2.3,324,0.0,1.0
2022-07-22,2.34,2.35,2.33,2.35,3820,2.34,2.35,2.33,2.35,3820,0.0,1.0
2022-07-25,2.28,2.3599,2.28,2.3599,1598,2.28,2.3599,2.28,2.3599,1598,0.0,1.0
2022-07-26,2.3,2.3559,2.282,2.282,15614,2.3,2.3559,2.282,2.282,15614,0.0,1.0
2022-07-27,2.335,2.36,2.28,2.2801,5667,2.335,2.36,2.28,2.2801,5667,0.0,1.0
2022-07-28,2.29,2.36,2.29,2.31,4437,2.29,2.36,2.29,2.31,4437,0.0,1.0
2022-07-29,2.3501,2.41,2.2901,2.2947,48826,2.3501,2.41,2.2901,2.2947,48826,0.0,1.0
2022-08-01,2.32,2.3504,2.3188,2.3504,1599,2.32,2.3504,2.3188,2.3504,1599,0.0,1.0
2022-08-02,2.335,2.3767,2.335,2.3767,1788,2.335,2.3767,2.335,2.3767,1788,0.0,1.0
2022-08-03,2.42,2.49,2.36,2.3899,68503,2.42,2.49,2.36,2.3899,68503,0.0,1.0
2022-08-04,2.39,2.465,2.27,2.27,6378,2.39,2.465,2.27,2.27,6378,0.0,1.0
2022-08-05,2.4701,2.5329,2.45,2.45,75149,2.4701,2.5329,2.45,2.45,75149,0.0,1.0
2022-08-08,2.385,2.6,2.385,2.5,25033,2.385,2.6,2.385,2.5,25033,0.0,1.0
2022-08-09,2.39,2.4465,2.37,2.39,2057,2.39,2.4465,2.37,2.39,2057,0.0,1.0
2022-08-10,2.42,2.4625,2.42,2.4625,1445,2.42,2.4625,2.42,2.4625,1445,0.0,1.0
2022-08-11,2.5,2.52,2.45,2.45,29252,2.5,2.52,2.45,2.45,29252,0.0,1.0
2022-08-12,2.8117,2.8299,2.75,2.78,62922,2.8117,2.8299,2.75,2.78,62922,0.0,1.0
2022-08-15,2.83,2.8629,2.76,2.76,35357,2.83,2.8629,2.76,2.76,35357,0.0,1.0
2022-08-16,2.836,2.836,2.71,2.83,58565,2.836,2.836,2.71,2.83,58565,0.0,1.0
2022-08-17,2.83,2.85,2.83,2.8499,42471,2.83,2.85,2.83,2.8499,42471,0.0,1.0
2022-08-18,2.83,2.86,2.79,2.8499,23444,2.83,2.86,2.79,2.8499,23444,0.0,1.0
2022-08-19,2.7875,2.83,2.76,2.8139,33055,2.7875,2.83,2.76,2.8139,33055,0.0,1.0
2022-08-22,2.74,2.7901,2.71,2.79,17114,2.74,2.7901,2.71,2.79,17114,0.0,1.0
2022-08-23,2.735,2.7599,2.735,2.7599,773,2.735,2.7599,2.735,2.7599,773,0.0,1.0
2022-08-24,2.86,2.86,2.69,2.74,77463,2.86,2.86,2.69,2.74,77463,0.0,1.0
2022-08-25,2.82,2.84,2.7837,2.84,3878,2.82,2.84,2.7837,2.84,3878,0.0,1.0
2022-08-26,2.69,2.856,2.69,2.8377,25442,2.69,2.856,2.69,2.8377,25442,0.0,1.0
2022-08-29,2.8,2.8073,2.69,2.69,5553,2.8,2.8073,2.69,2.69,5553,0.0,1.0
2022-08-30,2.7931,2.83,2.69,2.79,29075,2.7931,2.83,2.69,2.79,29075,0.0,1.0
2022-08-31,2.66,2.7899,2.61,2.75,55182,2.66,2.7899,2.61,2.75,55182,0.0,1.0
2022-09-01,2.629,2.678,2.615,2.655,12253,2.629,2.678,2.615,2.655,12253,0.0,1.0
2022-09-02,2.68,2.69,2.64,2.64,10739,2.68,2.69,2.64,2.64,10739,0.0,1.0
2022-09-06,2.71,2.71,2.67,2.6724,16859,2.71,2.71,2.67,2.6724,16859,0.0,1.0
2022-09-07,2.7158,2.7487,2.68,2.74,3747,2.7158,2.7487,2.68,2.74,3747,0.0,1.0
2022-09-08,2.7724,2.7924,2.6601,2.6601,3205,2.7724,2.7924,2.6601,2.6601,3205,0.0,1.0
2022-09-09,2.7933,2.7933,2.77,2.7835,3118,2.7933,2.7933,2.77,2.7835,3118,0.0,1.0
2022-09-12,2.73,2.79,2.69,2.79,3066,2.73,2.79,2.69,2.79,3066,0.0,1.0
2022-09-13,2.73,2.73,2.73,2.73,155,2.73,2.73,2.73,2.73,155,0.0,1.0
2022-09-14,2.7,2.7,2.68,2.68,2399,2.7,2.7,2.68,2.68,2399,0.0,1.0
2022-09-15,2.68,2.68,2.68,2.68,2410,2.68,2.68,2.68,2.68,2410,0.0,1.0
2022-09-16,2.74,2.74,2.6799,2.68,3757,2.74,2.74,2.6799,2.68,3757,0.0,1.0
2022-09-19,2.75,2.75,2.65,2.66,2229,2.75,2.75,2.65,2.66,2229,0.0,1.0
2022-09-20,2.67,2.6899,2.61,2.68,20840,2.67,2.6899,2.61,2.68,20840,0.0,1.0
2022-09-21,2.69,2.7,2.6618,2.67,2622,2.69,2.7,2.6618,2.67,2622,0.0,1.0
2022-09-22,2.75,2.75,2.6135,2.69,10038,2.75,2.75,2.6135,2.69,10038,0.0,1.0
2022-09-23,2.65,2.74,2.58,2.64,37582,2.65,2.74,2.58,2.64,37582,0.0,1.0
2022-09-26,2.6201,2.65,2.59,2.59,8064,2.6201,2.65,2.59,2.59,8064,0.0,1.0
2022-09-27,2.6199,2.6199,2.5716,2.5806,5870,2.6199,2.6199,2.5716,2.5806,5870,0.0,1.0
2022-09-28,2.63,2.65,2.57,2.5784,3126,2.63,2.65,2.57,2.5784,3126,0.0,1.0
2022-09-29,2.61,2.65,2.5601,2.65,949,2.61,2.65,2.5601,2.65,949,0.0,1.0
2022-09-30,2.59,2.6499,2.59,2.6051,1782,2.59,2.6499,2.59,2.6051,1782,0.0,1.0
2022-10-03,2.65,2.65,2.59,2.62,11115,2.65,2.65,2.59,2.62,11115,0.0,1.0
2022-10-04,2.66,2.67,2.6127,2.6127,5628,2.66,2.67,2.6127,2.6127,5628,0.0,1.0
2022-10-05,2.62,2.72,2.61,2.61,8570,2.62,2.72,2.61,2.61,8570,0.0,1.0
2022-10-06,2.6804,2.6901,2.61,2.61,17602,2.6804,2.6901,2.61,2.61,17602,0.0,1.0
2022-10-07,2.6,2.7,2.57,2.7,5461,2.6,2.7,2.57,2.7,5461,0.0,1.0
2022-10-10,2.605,2.65,2.6,2.61,10264,2.605,2.65,2.6,2.61,10264,0.0,1.0
2022-10-11,2.58,2.66,2.5701,2.5701,5084,2.58,2.66,2.5701,2.5701,5084,0.0,1.0
2022-10-12,2.62,2.64,2.58,2.58,5404,2.62,2.64,2.58,2.58,5404,0.0,1.0
2022-10-13,2.6352,2.6352,2.608,2.608,1762,2.6352,2.6352,2.608,2.608,1762,0.0,1.0
2022-10-14,2.6418,2.6418,2.5919,2.5948,4094,2.6418,2.6418,2.5919,2.5948,4094,0.0,1.0
2022-10-17,2.69,2.69,2.6,2.6,1997,2.69,2.69,2.6,2.6,1997,0.0,1.0
2022-10-18,2.65,2.67,2.65,2.66,665,2.65,2.67,2.65,2.66,665,0.0,1.0
2022-10-19,2.62,2.6999,2.62,2.65,4578,2.62,2.6999,2.62,2.65,4578,0.0,1.0
2022-10-20,2.7,2.7,2.6135,2.62,4476,2.7,2.7,2.6135,2.62,4476,0.0,1.0
2022-10-21,2.6999,2.7,2.58,2.7,13011,2.6999,2.7,2.58,2.7,13011,0.0,1.0
2022-10-24,2.5966,2.7,2.58,2.6984,10612,2.5966,2.7,2.58,2.6984,10612,0.0,1.0
2022-10-25,2.6467,2.6467,2.6467,2.6467,388,2.6467,2.6467,2.6467,2.6467,388,0.0,1.0
2022-10-26,2.62,2.66,2.62,2.66,2294,2.62,2.66,2.62,2.66,2294,0.0,1.0
2022-10-27,2.69,2.69,2.6,2.61,2626,2.69,2.69,2.6,2.61,2626,0.0,1.0
2022-10-28,2.6205,2.6205,2.6205,2.6205,344,2.6205,2.6205,2.6205,2.6205,344,0.0,1.0
2022-10-31,2.62,2.69,2.62,2.64,15885,2.62,2.69,2.62,2.64,15885,0.0,1.0
2022-11-01,2.62,2.64,2.62,2.63,1551,2.62,2.64,2.62,2.63,1551,0.0,1.0
2022-11-02,2.62,2.62,2.6,2.6,2508,2.62,2.62,2.6,2.6,2508,0.0,1.0
2022-11-03,2.625,2.625,2.6074,2.6074,1321,2.625,2.625,2.6074,2.6074,1321,0.0,1.0
2022-11-04,2.6088,2.65,2.6088,2.65,540,2.6088,2.65,2.6088,2.65,540,0.0,1.0
2022-11-07,2.65,2.65,2.6,2.6,11683,2.65,2.65,2.6,2.6,11683,0.0,1.0
2022-11-08,2.74,2.7699,2.67,2.6999,59063,2.74,2.7699,2.67,2.6999,59063,0.0,1.0
2022-11-09,2.7321,2.7499,2.65,2.7,24465,2.7321,2.7499,2.65,2.7,24465,0.0,1.0
2022-11-10,2.8973,2.97,2.78,2.82,88528,2.8973,2.97,2.78,2.82,88528,0.0,1.0
2022-11-11,2.93,2.99,2.89,2.91,30653,2.93,2.99,2.89,2.91,30653,0.0,1.0
2022-11-14,3.07,3.0957,2.935,2.98,65792,3.07,3.0957,2.935,2.98,65792,0.0,1.0
2022-11-15,2.9374,3.1,2.9374,3.1,12604,2.9374,3.1,2.9374,3.1,12604,0.0,1.0
2022-11-16,2.8,2.9109,2.7111,2.74,11088,2.8,2.9109,2.7111,2.74,11088,0.0,1.0
2022-11-17,2.8101,2.8101,2.8,2.8,3780,2.8101,2.8101,2.8,2.8,3780,0.0,1.0
2022-11-18,2.92,2.94,2.9,2.92,5571,2.92,2.94,2.9,2.92,5571,0.0,1.0
2022-11-21,2.9599,2.96,2.8901,2.95,22502,2.9599,2.96,2.8901,2.95,22502,0.0,1.0
2022-11-22,3.0,3.0225,2.97,3.0,8191,3.0,3.0225,2.97,3.0,8191,0.0,1.0
2022-11-23,3.0099,3.0103,2.98,3.0101,15183,3.0099,3.0103,2.98,3.0101,15183,0.0,1.0
2022-11-25,2.9101,3.0078,2.9101,3.0001,10534,2.9101,3.0078,2.9101,3.0001,10534,0.0,1.0
2022-11-28,2.9601,3.0062,2.91,2.91,3903,2.9601,3.0062,2.91,2.91,3903,0.0,1.0
2022-11-29,2.96,3.01,2.96,2.99,11557,2.96,3.01,2.96,2.99,11557,0.0,1.0
2022-11-30,2.9178,2.95,2.91,2.9301,4033,2.9178,2.95,2.91,2.9301,4033,0.0,1.0
2022-12-01,2.91,2.96,2.91,2.919,4469,2.91,2.96,2.91,2.919,4469,0.0,1.0
2022-12-02,2.945,3.0,2.945,3.0,3260,2.945,3.0,2.945,3.0,3260,0.0,1.0
2022-12-05,2.78,2.912,2.63,2.91,27888,2.78,2.912,2.63,2.91,27888,0.0,1.0
2022-12-06,2.85,2.9,2.7684,2.88,14961,2.85,2.9,2.7684,2.88,14961,0.0,1.0
2022-12-07,2.8134,2.835,2.7666,2.835,6884,2.8134,2.835,2.7666,2.835,6884,0.0,1.0
2022-12-08,2.84,2.84,2.815,2.815,3380,2.84,2.84,2.815,2.815,3380,0.0,1.0
2022-12-09,2.695,2.795,2.695,2.7639,18754,2.695,2.795,2.695,2.7639,18754,0.0,1.0
2022-12-12,2.84,2.88,2.69,2.69,19660,2.84,2.88,2.69,2.69,19660,0.0,1.0
2022-12-13,2.85,2.85,2.84,2.84,2615,2.85,2.85,2.84,2.84,2615,0.0,1.0
2022-12-14,2.87,2.87,2.858,2.858,1817,2.87,2.87,2.858,2.858,1817,0.0,1.0
2022-12-15,2.88,2.88,2.88,2.88,548,2.88,2.88,2.88,2.88,548,0.0,1.0
2022-12-16,2.79,2.8666,2.75,2.8666,2806,2.79,2.8666,2.75,2.8666,2806,0.0,1.0
2022-12-19,2.75,2.88,2.75,2.83,17146,2.75,2.88,2.75,2.83,17146,0.0,1.0
2022-12-20,2.72,2.85,2.72,2.7504,12989,2.72,2.85,2.72,2.7504,12989,0.0,1.0
2022-12-21,2.79,2.8231,2.76,2.7692,15689,2.79,2.8231,2.76,2.7692,15689,0.0,1.0
2022-12-22,2.84,2.84,2.74,2.82,14172,2.84,2.84,2.74,2.82,14172,0.0,1.0
2022-12-23,2.81,2.85,2.77,2.85,6898,2.81,2.85,2.77,2.85,6898,0.0,1.0
2022-12-27,2.757,2.81,2.71,2.81,5231,2.757,2.81,2.71,2.81,5231,0.0,1.0
2022-12-28,2.7396,2.7396,2.7,2.73,5053,2.7396,2.7396,2.7,2.73,5053,0.0,1.0
2022-12-29,2.83,2.83,2.7,2.7,24105,2.83,2.83,2.7,2.7,24105,0.0,1.0
2022-12-30,2.93,2.94,2.8,2.84,31253,2.93,2.94,2.8,2.84,31253,0.0,1.0
2023-01-03,2.94,2.95,2.9212,2.93,9352,2.94,2.95,2.9212,2.93,9352,0.0,1.0
2023-01-04,2.94,2.95,2.8605,2.8788,4833,2.94,2.95,2.8605,2.8788,4833,0.0,1.0
2023-01-05,2.94,2.94,2.85,2.85,1972,2.94,2.94,2.85,2.85,1972,0.0,1.0
2023-01-06,2.92,2.9216,2.92,2.9216,882,2.92,2.9216,2.92,2.9216,882,0.0,1.0
2023-01-09,2.88,2.95,2.88,2.92,21210,2.88,2.95,2.88,2.92,21210,0.0,1.0
2023-01-10,2.9499,2.9499,2.8501,2.8564,1402,2.9499,2.9499,2.8501,2.8564,1402,0.0,1.0
2023-01-11,2.85,2.95,2.85,2.9499,12915,2.85,2.95,2.85,2.9499,12915,0.0,1.0
2023-01-12,2.9948,3.0,2.9,2.95,9898,2.9948,3.0,2.9,2.95,9898,0.0,1.0
2023-01-13,2.91,2.9999,2.9,2.99,14337,2.91,2.9999,2.9,2.99,14337,0.0,1.0
2023-01-17,3.1,3.1,2.95,2.95,70131,3.1,3.1,2.95,2.95,70131,0.0,1.0
2023-01-18,3.19,3.2399,3.07,3.1,128951,3.19,3.2399,3.07,3.1,128951,0.0,1.0
2023-01-19,3.16,3.21,3.11,3.21,16122,3.16,3.21,3.11,3.21,16122,0.0,1.0
2023-01-20,3.16,3.1671,3.16,3.1671,1836,3.16,3.1671,3.16,3.1671,1836,0.0,1.0
2023-01-23,3.23,3.42,3.1,3.16,80832,3.23,3.42,3.1,3.16,80832,0.0,1.0
2023-01-24,3.29,3.39,3.23,3.39,13021,3.29,3.39,3.23,3.39,13021,0.0,1.0
2023-01-25,3.09,3.3007,3.09,3.3,8715,3.09,3.3007,3.09,3.3,8715,0.0,1.0
2023-01-26,3.1,3.2,3.04,3.15,23744,3.1,3.2,3.04,3.15,23744,0.0,1.0
2023-01-27,3.21,3.23,3.08,3.09,10491,3.21,3.23,3.08,3.09,10491,0.0,1.0
2023-01-30,3.06,3.3,3.06,3.2,6465,3.06,3.3,3.06,3.2,6465,0.0,1.0
2023-01-31,3.22,3.24,3.15,3.15,8416,3.22,3.24,3.15,3.15,8416,0.0,1.0
2023-02-01,3.12,3.28,3.12,3.22,16805,3.12,3.28,3.12,3.22,16805,0.0,1.0
2023-02-02,3.19,3.28,3.14,3.16,36142,3.19,3.28,3.14,3.16,36142,0.0,1.0
2023-02-03,3.19,3.255,3.1701,3.2196,5089,3.19,3.255,3.1701,3.2196,5089,0.0,1.0
2023-02-06,3.24,3.3,3.19,3.19,11564,3.24,3.3,3.19,3.19,11564,0.0,1.0
2023-02-07,3.16,3.2649,3.16,3.2649,3429,3.16,3.2649,3.16,3.2649,3429,0.0,1.0
2023-02-08,3.11,3.27,3.11,3.27,12644,3.11,3.27,3.11,3.27,12644,0.0,1.0
2023-02-09,3.13,3.21,3.13,3.17,6158,3.13,3.21,3.13,3.17,6158,0.0,1.0
2023-02-10,3.2,3.21,3.1101,3.13,11145,3.2,3.21,3.1101,3.13,11145,0.0,1.0
2023-02-13,3.2499,3.25,3.1974,3.2001,8112,3.2499,3.25,3.1974,3.2001,8112,0.0,1.0
2023-02-14,3.24,3.2482,3.2,3.2001,2436,3.24,3.2482,3.2,3.2001,2436,0.0,1.0
2023-02-15,3.2237,3.26,3.22,3.22,8953,3.2237,3.26,3.22,3.22,8953,0.0,1.0
2023-02-16,3.25,3.27,3.24,3.24,2503,3.25,3.27,3.24,3.24,2503,0.0,1.0
2023-02-17,3.23,3.2699,3.23,3.2699,7637,3.23,3.2699,3.23,3.2699,7637,0.0,1.0
2023-02-21,3.2899,3.29,3.25,3.29,7771,3.2899,3.29,3.25,3.29,7771,0.0,1.0
2023-02-22,3.31,3.41,3.29,3.3,13445,3.31,3.41,3.29,3.3,13445,0.0,1.0
2023-02-23,3.3604,3.3846,3.3359,3.3359,3812,3.3604,3.3846,3.3359,3.3359,3812,0.0,1.0
2023-02-24,3.5,3.58,3.3801,3.4,74668,3.5,3.58,3.3801,3.4,74668,0.0,1.0
2023-02-27,3.69,3.71,3.54,3.65,37183,3.69,3.71,3.54,3.65,37183,0.0,1.0
2023-02-28,3.6799,3.75,3.61,3.75,7601,3.6799,3.75,3.61,3.75,7601,0.0,1.0
2023-03-01,3.06,3.6699,2.87,3.6501,260612,3.06,3.6699,2.87,3.6501,260612,0.0,1.0
2023-03-02,3.03,3.08,2.98,2.98,94000,3.03,3.08,2.98,2.98,94000,0.0,1.0
2023-03-03,3.1356,3.15,2.99,3.12,27102,3.1356,3.15,2.99,3.12,27102,0.0,1.0
2023-03-06,3.115,3.15,3.0235,3.15,18507,3.115,3.15,3.0235,3.15,18507,0.0,1.0
2023-03-07,3.1,3.12,3.04,3.12,11296,3.1,3.12,3.04,3.12,11296,0.0,1.0
2023-03-08,3.1,3.125,3.1,3.1018,4060,3.1,3.125,3.1,3.1018,4060,0.0,1.0
2023-03-09,3.03,3.1402,3.03,3.1201,16639,3.03,3.1402,3.03,3.1201,16639,0.0,1.0
2023-03-10,3.02,3.1,2.98,3.1,42981,3.02,3.1,2.98,3.1,42981,0.0,1.0
2023-03-13,2.8799,3.0394,2.8,3.0,74036,2.8799,3.0394,2.8,3.0,74036,0.0,1.0
2023-03-14,2.92,3.06,2.86,2.86,11779,2.92,3.06,2.86,2.86,11779,0.0,1.0
2023-03-15,2.89,2.8912,2.83,2.83,2779,2.89,2.8912,2.83,2.83,2779,0.0,1.0
2023-03-16,2.85,2.98,2.7,2.96,16135,2.85,2.98,2.7,2.96,16135,0.0,1.0
2023-03-17,2.82,2.94,2.8,2.8397,25773,2.82,2.94,2.8,2.8397,25773,0.0,1.0
2023-03-20,2.81,2.8568,2.8,2.8001,15499,2.81,2.8568,2.8,2.8001,15499,0.0,1.0
2023-03-21,2.84,2.9,2.83,2.83,4579,2.84,2.9,2.83,2.83,4579,0.0,1.0
2023-03-22,2.81,2.93,2.81,2.905,12806,2.81,2.93,2.81,2.905,12806,0.0,1.0
2023-03-23,2.82,2.89,2.82,2.82,14643,2.82,2.89,2.82,2.82,14643,0.0,1.0
2023-03-24,2.87,2.88,2.66,2.78,102429,2.87,2.88,2.66,2.78,102429,0.0,1.0
2023-03-27,2.95,2.95,2.8,2.83,36411,2.95,2.95,2.8,2.83,36411,0.0,1.0
2023-03-28,2.93,2.96,2.9007,2.915,3370,2.93,2.96,2.9007,2.915,3370,0.0,1.0
2023-03-29,2.88,2.93,2.8614,2.9,28904,2.88,2.93,2.8614,2.9,28904,0.0,1.0
2023-03-30,2.93,2.93,2.8224,2.91,1185,2.93,2.93,2.8224,2.91,1185,0.0,1.0
2023-03-31,2.81,2.92,2.81,2.9,14832,2.81,2.92,2.81,2.9,14832,0.0,1.0
2023-04-03,2.9,2.9,2.76,2.87,41381,2.9,2.9,2.76,2.87,41381,0.0,1.0
2023-04-04,2.8,2.91,2.8,2.9,16352,2.8,2.91,2.8,2.9,16352,0.0,1.0
2023-04-05,2.82,2.8795,2.8,2.81,9555,2.82,2.8795,2.8,2.81,9555,0.0,1.0
2023-04-06,2.82,2.87,2.81,2.8321,1519,2.82,2.87,2.81,2.8321,1519,0.0,1.0
2023-04-10,2.85,2.92,2.8101,2.85,6224,2.85,2.92,2.8101,2.85,6224,0.0,1.0
2023-04-11,2.87,2.93,2.8473,2.8515,8965,2.87,2.93,2.8473,2.8515,8965,0.0,1.0
2023-04-12,2.86,2.93,2.85,2.92,9589,2.86,2.93,2.85,2.92,9589,0.0,1.0
2023-04-13,2.79,2.855,2.7796,2.83,10589,2.79,2.855,2.7796,2.83,10589,0.0,1.0
2023-04-14,2.81,2.8499,2.8005,2.8005,3229,2.81,2.8499,2.8005,2.8005,3229,0.0,1.0
2023-04-17,2.78,2.885,2.78,2.83,49167,2.78,2.885,2.78,2.83,49167,0.0,1.0
2023-04-18,2.845,2.87,2.81,2.83,15794,2.845,2.87,2.81,2.83,15794,0.0,1.0
2023-04-19,2.85,2.85,2.74,2.85,31115,2.85,2.85,2.74,2.85,31115,0.0,1.0
2023-04-20,2.8369,2.85,2.81,2.8289,6216,2.8369,2.85,2.81,2.8289,6216,0.0,1.0
2023-04-21,2.85,2.86,2.81,2.86,2934,2.85,2.86,2.81,2.86,2934,0.0,1.0
2023-04-24,2.84,2.85,2.77,2.85,8955,2.84,2.85,2.77,2.85,8955,0.0,1.0
2023-04-25,2.75,2.8069,2.75,2.77,13485,2.75,2.8069,2.75,2.77,13485,0.0,1.0
2023-04-26,2.78,2.89,2.77,2.89,19518,2.78,2.89,2.77,2.89,19518,0.0,1.0
2023-04-27,2.75,2.8399,2.74,2.82,25992,2.75,2.8399,2.74,2.82,25992,0.0,1.0
2023-04-28,2.78,2.84,2.74,2.79,53180,2.78,2.84,2.74,2.79,53180,0.0,1.0
2023-05-01,2.79,2.85,2.75,2.78,52169,2.79,2.85,2.75,2.78,52169,0.0,1.0
2023-05-02,2.81,2.85,2.75,2.82,34496,2.81,2.85,2.75,2.82,34496,0.0,1.0
2023-05-03,2.75,2.88,2.75,2.85,42026,2.75,2.88,2.75,2.85,42026,0.0,1.0
2023-05-04,2.76,2.84,2.71,2.75,57284,2.76,2.84,2.71,2.75,57284,0.0,1.0
2023-05-05,2.8,2.81,2.72,2.81,27277,2.8,2.81,2.72,2.81,27277,0.0,1.0
2023-05-08,2.79,2.85,2.73,2.73,26682,2.79,2.85,2.73,2.73,26682,0.0,1.0
2023-05-09,2.81,2.85,2.74,2.74,27071,2.81,2.85,2.74,2.74,27071,0.0,1.0
2023-05-10,2.86,2.87,2.82,2.82,4003,2.86,2.87,2.82,2.82,4003,0.0,1.0
2023-05-11,2.7999,2.8636,2.79,2.849,19139,2.7999,2.8636,2.79,2.849,19139,0.0,1.0
2023-05-12,2.76,2.7999,2.619,2.78,100453,2.76,2.7999,2.619,2.78,100453,0.0,1.0
2023-05-15,2.795,2.81,2.7678,2.8,26939,2.795,2.81,2.7678,2.8,26939,0.0,1.0
2023-05-16,2.8,2.8299,2.75,2.8,16491,2.8,2.8299,2.75,2.8,16491,0.0,1.0
2023-05-17,2.77,2.82,2.7602,2.8,2365,2.77,2.82,2.7602,2.8,2365,0.0,1.0
2023-05-18,2.8,2.83,2.8,2.82,10507,2.8,2.83,2.8,2.82,10507,0.0,1.0
2023-05-19,2.81,2.85,2.81,2.83,11810,2.81,2.85,2.81,2.83,11810,0.0,1.0
2023-05-22,2.84,2.85,2.81,2.81,6096,2.84,2.85,2.81,2.81,6096,0.0,1.0
2023-05-23,2.88,2.8999,2.835,2.85,21892,2.88,2.8999,2.835,2.85,21892,0.0,1.0
2023-05-24,2.92,2.95,2.9,2.95,6871,2.92,2.95,2.9,2.95,6871,0.0,1.0
2023-05-25,2.875,2.955,2.87,2.93,12951,2.875,2.955,2.87,2.93,12951,0.0,1.0
2023-05-26,2.92,2.92,2.89,2.89,5037,2.92,2.92,2.89,2.89,5037,0.0,1.0
2023-05-30,2.82,2.94,2.82,2.87,72747,2.82,2.94,2.82,2.87,72747,0.0,1.0
2023-05-31,2.86,2.87,2.83,2.8367,5222,2.86,2.87,2.83,2.8367,5222,0.0,1.0
2023-06-01,2.92,2.94,2.9,2.93,3280,2.92,2.94,2.9,2.93,3280,0.0,1.0
2023-06-02,2.86,3.0,2.85,2.91,20364,2.86,3.0,2.85,2.91,20364,0.0,1.0
2023-06-05,2.72,2.85,2.7,2.84,77015,2.72,2.85,2.7,2.84,77015,0.0,1.0
2023-06-06,2.68,2.72,2.65,2.705,60091,2.68,2.72,2.65,2.705,60091,0.0,1.0
2023-06-07,2.7,2.73,2.69,2.72,12925,2.7,2.73,2.69,2.72,12925,0.0,1.0
2023-06-08,2.65,2.75,2.65,2.7,46165,2.65,2.75,2.65,2.7,46165,0.0,1.0
2023-06-09,2.65,2.78,2.65,2.68,3760,2.65,2.78,2.65,2.68,3760,0.0,1.0
2023-06-12,2.61,2.675,2.61,2.65,22808,2.61,2.675,2.61,2.65,22808,0.0,1.0
2023-06-13,2.61,2.66,2.6,2.61,20639,2.61,2.66,2.6,2.61,20639,0.0,1.0
2023-06-14,2.64,2.67,2.52,2.64,17776,2.64,2.67,2.52,2.64,17776,0.0,1.0
2023-06-15,2.6,2.65,2.59,2.636,10315,2.6,2.65,2.59,2.636,10315,0.0,1.0
2023-06-16,2.58,2.65,2.58,2.5836,4846,2.58,2.65,2.58,2.5836,4846,0.0,1.0
2023-06-20,2.56,2.6489,2.55,2.57,16267,2.56,2.6489,2.55,2.57,16267,0.0,1.0
2023-06-21,2.56,2.57,2.54,2.54,6927,2.56,2.57,2.54,2.54,6927,0.0,1.0
2023-06-22,2.52,2.6212,2.52,2.6212,8422,2.52,2.6212,2.52,2.6212,8422,0.0,1.0
2023-06-23,2.53,2.62,2.53,2.57,5052,2.53,2.62,2.53,2.57,5052,0.0,1.0
2023-06-26,2.5233,2.58,2.52,2.58,3919,2.5233,2.58,2.52,2.58,3919,0.0,1.0
2023-06-27,2.51,2.61,2.5,2.5362,15411,2.51,2.61,2.5,2.5362,15411,0.0,1.0
2023-06-28,2.5,2.59,2.5,2.56,5825,2.5,2.59,2.5,2.56,5825,0.0,1.0
2023-06-29,2.51,2.56,2.5066,2.56,6353,2.51,2.56,2.5066,2.56,6353,0.0,1.0
2023-06-30,2.5554,2.5554,2.5097,2.52,3241,2.5554,2.5554,2.5097,2.52,3241,0.0,1.0
2023-07-03,2.6091,2.6142,2.5305,2.58,6174,2.6091,2.6142,2.5305,2.58,6174,0.0,1.0
2023-07-05,2.54,2.6,2.52,2.585,14934,2.54,2.6,2.52,2.585,14934,0.0,1.0
2023-07-06,2.48,2.57,2.48,2.57,22639,2.48,2.57,2.48,2.57,22639,0.0,1.0
2023-07-07,2.5438,2.578,2.52,2.52,6188,2.5438,2.578,2.52,2.52,6188,0.0,1.0
2023-07-10,2.51,2.61,2.51,2.61,6296,2.51,2.61,2.51,2.61,6296,0.0,1.0
2023-07-11,2.545,2.59,2.53,2.532,12592,2.545,2.59,2.53,2.532,12592,0.0,1.0
2023-07-12,2.54,2.59,2.5,2.55,6059,2.54,2.59,2.5,2.55,6059,0.0,1.0
2023-07-13,2.57,2.58,2.515,2.53,6226,2.57,2.58,2.515,2.53,6226,0.0,1.0
2023-07-14,2.55,2.58,2.5177,2.57,6707,2.55,2.58,2.5177,2.57,6707,0.0,1.0
2023-07-17,2.53,2.58,2.51,2.52,18146,2.53,2.58,2.51,2.52,18146,0.0,1.0
2023-07-18,2.64,2.65,2.53,2.54,15968,2.64,2.65,2.53,2.54,15968,0.0,1.0
2023-07-19,2.67,2.7,2.61,2.685,11578,2.67,2.7,2.61,2.685,11578,0.0,1.0
2023-07-20,2.73,2.7959,2.6501,2.6501,20050,2.73,2.7959,2.6501,2.6501,20050,0.0,1.0
2023-07-21,2.68,2.74,2.675,2.74,5321,2.68,2.74,2.675,2.74,5321,0.0,1.0
2023-07-24,2.7299,2.73,2.6542,2.6542,20401,2.7299,2.73,2.6542,2.6542,20401,0.0,1.0
2023-07-25,2.71,2.74,2.7,2.7,8274,2.71,2.74,2.7,2.7,8274,0.0,1.0
2023-07-26,2.6689,2.682,2.6546,2.682,4011,2.6689,2.682,2.6546,2.682,4011,0.0,1.0
2023-07-27,2.6316,2.66,2.5672,2.66,20625,2.6316,2.66,2.5672,2.66,20625,0.0,1.0
2023-07-28,2.6,2.65,2.5501,2.59,24017,2.6,2.65,2.5501,2.59,24017,0.0,1.0
2023-07-31,2.57,2.66,2.56,2.56,3887,2.57,2.66,2.56,2.56,3887,0.0,1.0
2023-08-01,2.62,2.67,2.57,2.67,5486,2.62,2.67,2.57,2.67,5486,0.0,1.0
2023-08-02,2.62,2.63,2.62,2.63,1687,2.62,2.63,2.62,2.63,1687,0.0,1.0
2023-08-03,2.55,2.6326,2.55,2.57,8354,2.55,2.6326,2.55,2.57,8354,0.0,1.0
2023-08-04,2.602,2.602,2.578,2.5797,12230,2.602,2.602,2.578,2.5797,12230,0.0,1.0
2023-08-07,2.6,2.67,2.6,2.6,2350,2.6,2.67,2.6,2.6,2350,0.0,1.0
2023-08-08,2.57,2.6,2.57,2.6,787,2.57,2.6,2.57,2.6,787,0.0,1.0
2023-08-09,2.59,2.65,2.59,2.65,1407,2.59,2.65,2.59,2.65,1407,0.0,1.0
2023-08-10,2.62,2.62,2.62,2.62,1054,2.62,2.62,2.62,2.62,1054,0.0,1.0
2023-08-11,2.5702,2.64,2.5605,2.64,2711,2.5702,2.64,2.5605,2.64,2711,0.0,1.0
2023-08-14,2.6229,2.63,2.55,2.55,15137,2.6229,2.63,2.55,2.55,15137,0.0,1.0
2023-08-15,2.78,2.86,2.6,2.65,58278,2.78,2.86,2.6,2.65,58278,0.0,1.0
2023-08-16,2.78,2.9393,2.6601,2.74,12818,2.78,2.9393,2.6601,2.74,12818,0.0,1.0
2023-08-17,2.8199,2.84,2.778,2.778,8955,2.8199,2.84,2.778,2.778,8955,0.0,1.0
2023-08-18,2.79,2.82,2.7501,2.82,2712,2.79,2.82,2.7501,2.82,2712,0.0,1.0
2023-08-21,2.82,2.83,2.7001,2.83,6946,2.82,2.83,2.7001,2.83,6946,0.0,1.0
2023-08-22,2.731,2.8066,2.73,2.7701,1787,2.731,2.8066,2.73,2.7701,1787,0.0,1.0
2023-08-23,2.73,2.76,2.69,2.738,2157,2.73,2.76,2.69,2.738,2157,0.0,1.0
2023-08-24,2.66,2.7201,2.55,2.68,11965,2.66,2.7201,2.55,2.68,11965,0.0,1.0
2023-08-25,2.6,2.68,2.6,2.615,4239,2.6,2.68,2.6,2.615,4239,0.0,1.0
2023-08-28,2.635,2.66,2.5997,2.6,3372,2.635,2.66,2.5997,2.6,3372,0.0,1.0
2023-08-29,2.61,2.61,2.58,2.58,598,2.61,2.61,2.58,2.58,598,0.0,1.0
2023-08-30,2.6,2.6,2.6,2.6,664,2.6,2.6,2.6,2.6,664,0.0,1.0
2023-08-31,2.7,2.7625,2.56,2.56,8364,2.7,2.7625,2.56,2.56,8364,0.0,1.0
2023-09-01,2.58,2.73,2.58,2.73,2431,2.58,2.73,2.58,2.73,2431,0.0,1.0
2023-09-05,2.63,2.672,2.56,2.56,1346,2.63,2.672,2.56,2.56,1346,0.0,1.0
2023-09-06,2.61,2.67,2.61,2.67,2307,2.61,2.67,2.61,2.67,2307,0.0,1.0
2023-09-07,2.585,2.67,2.57,2.6,7116,2.585,2.67,2.57,2.6,7116,0.0,1.0
2023-09-08,2.5692,2.68,2.33,2.57,47678,2.5692,2.68,2.33,2.57,47678,0.0,1.0
2023-09-11,2.61,2.695,2.4746,2.49,9180,2.61,2.695,2.4746,2.49,9180,0.0,1.0
2023-09-12,2.55,2.65,2.55,2.6426,2541,2.55,2.65,2.55,2.6426,2541,0.0,1.0
2023-09-13,2.49,2.6204,2.49,2.5,6620,2.49,2.6204,2.49,2.5,6620,0.0,1.0
2023-09-14,2.54,2.54,2.53,2.53,586,2.54,2.54,2.53,2.53,586,0.0,1.0
2023-09-15,2.66,2.66,2.47,2.54,30649,2.66,2.66,2.47,2.54,30649,0.0,1.0
2023-09-18,2.63,2.65,2.5199,2.52,6981,2.63,2.65,2.5199,2.52,6981,0.0,1.0
2023-09-19,2.56,2.57,2.4819,2.5512,23890,2.56,2.57,2.4819,2.5512,23890,0.0,1.0
2023-09-20,2.496,2.58,2.46,2.58,4572,2.496,2.58,2.46,2.58,4572,0.0,1.0
2023-09-21,2.45,2.45,2.45,2.45,443,2.45,2.45,2.45,2.45,443,0.0,1.0
2023-09-22,2.52,2.52,2.45,2.45,1055,2.52,2.52,2.45,2.45,1055,0.0,1.0
2023-09-25,2.42,2.42,2.42,2.42,554,2.42,2.42,2.42,2.42,554,0.0,1.0
2023-09-26,2.4599,2.46,2.42,2.42,3045,2.4599,2.46,2.42,2.42,3045,0.0,1.0
2023-09-27,2.49,2.5037,2.49,2.5037,573,2.49,2.5037,2.49,2.5037,573,0.0,1.0
2023-09-28,2.45,2.5044,2.45,2.495,1478,2.45,2.5044,2.45,2.495,1478,0.0,1.0
2023-09-29,2.47,2.5199,2.4,2.45,11118,2.47,2.5199,2.4,2.45,11118,0.0,1.0
2023-10-02,2.54,2.54,2.45,2.54,4226,2.54,2.54,2.45,2.54,4226,0.0,1.0
2023-10-03,2.4,2.56,2.36,2.36,4544,2.4,2.56,2.36,2.36,4544,0.0,1.0
2023-10-04,2.4675,2.4675,2.36,2.36,1121,2.4675,2.4675,2.36,2.36,1121,0.0,1.0
2023-10-05,2.56,2.765,2.49,2.49,8193,2.56,2.765,2.49,2.49,8193,0.0,1.0
2023-10-06,2.69,2.69,2.625,2.69,3540,2.69,2.69,2.625,2.69,3540,0.0,1.0
2023-10-09,2.65,2.69,2.625,2.69,1207,2.65,2.69,2.625,2.69,1207,0.0,1.0
2023-10-10,2.5902,2.67,2.36,2.58,26198,2.5902,2.67,2.36,2.58,26198,0.0,1.0
2023-10-11,2.42,2.515,2.42,2.515,2795,2.42,2.515,2.42,2.515,2795,0.0,1.0
2023-10-12,2.4301,2.5,2.4301,2.5,583,2.4301,2.5,2.4301,2.5,583,0.0,1.0
2023-10-13,2.39,2.39,2.39,2.39,750,2.39,2.39,2.39,2.39,750,0.0,1.0
2023-10-16,2.47,2.57,2.4001,2.45,5802,2.47,2.57,2.4001,2.45,5802,0.0,1.0
2023-10-17,2.52,2.63,2.5,2.51,2105,2.52,2.63,2.5,2.51,2105,0.0,1.0
2023-10-18,2.42,2.42,2.42,2.42,837,2.42,2.42,2.42,2.42,837,0.0,1.0
2023-10-19,2.4,2.41,2.4,2.4,896,2.4,2.41,2.4,2.4,896,0.0,1.0
2023-10-20,2.41,2.456,2.4,2.4,8095,2.41,2.456,2.4,2.4,8095,0.0,1.0
2023-10-23,2.4,2.488,2.4,2.4,1251,2.4,2.488,2.4,2.4,1251,0.0,1.0
2023-10-24,2.4,2.4022,2.39,2.39,1750,2.4,2.4022,2.39,2.39,1750,0.0,1.0
2023-10-25,2.39,2.3901,2.36,2.39,7176,2.39,2.3901,2.36,2.39,7176,0.0,1.0
2023-10-26,2.36,2.4119,2.36,2.4,1663,2.36,2.4119,2.36,2.4,1663,0.0,1.0
2023-10-27,2.35,2.39,2.35,2.36,2245,2.35,2.39,2.35,2.36,2245,0.0,1.0
2023-10-30,2.29,2.3805,2.28,2.3805,6699,2.29,2.3805,2.28,2.3805,6699,0.0,1.0
2023-10-31,2.3401,2.53,2.3401,2.46,652,2.3401,2.53,2.3401,2.46,652,0.0,1.0
2023-11-01,2.35,2.4899,2.3,2.34,2864,2.35,2.4899,2.3,2.34,2864,0.0,1.0
2023-11-02,2.33,2.33,2.31,2.31,1267,2.33,2.33,2.31,2.31,1267,0.0,1.0
2023-11-03,2.41,2.44,2.29,2.3006,3386,2.41,2.44,2.29,2.3006,3386,0.0,1.0
2023-11-06,2.31,2.39,2.29,2.35,3138,2.31,2.39,2.29,2.35,3138,0.0,1.0
2023-11-07,2.28,2.3101,2.25,2.31,14777,2.28,2.3101,2.25,2.31,14777,0.0,1.0
2023-11-08,2.25,2.35,2.25,2.2584,7235,2.25,2.35,2.25,2.2584,7235,0.0,1.0
2023-11-09,2.1932,2.2797,2.185,2.2797,26551,2.1932,2.2797,2.185,2.2797,26551,0.0,1.0
2023-11-10,2.22,2.26,2.1606,2.17,27089,2.22,2.26,2.1606,2.17,27089,0.0,1.0
2023-11-13,2.2,2.37,2.175,2.37,45938,2.2,2.37,2.175,2.37,45938,0.0,1.0
2023-11-14,2.335,2.38,2.205,2.22,21070,2.335,2.38,2.205,2.22,21070,0.0,1.0
2023-11-15,2.29,2.34,2.25,2.32,33969,2.29,2.34,2.25,2.32,33969,0.0,1.0
2023-11-16,2.39,2.39,2.32,2.32,7127,2.39,2.39,2.32,2.32,7127,0.0,1.0
2023-11-17,2.44,2.59,2.39,2.59,21458,2.44,2.59,2.39,2.59,21458,0.0,1.0
2023-11-20,2.445,2.48,2.36,2.41,30207,2.445,2.48,2.36,2.41,30207,0.0,1.0
2023-11-21,2.375,2.5,2.34,2.5,41108,2.375,2.5,2.34,2.5,41108,0.0,1.0
2023-11-22,2.39,2.39,2.34,2.34,1665,2.39,2.39,2.34,2.34,1665,0.0,1.0
2023-11-24,2.39,2.395,2.35,2.35,7640,2.39,2.395,2.35,2.35,7640,0.0,1.0
2023-11-27,2.36,2.42,2.34,2.34,7657,2.36,2.42,2.34,2.34,7657,0.0,1.0
2023-11-28,2.36,2.42,2.36,2.39,13298,2.36,2.42,2.36,2.39,13298,0.0,1.0
2023-11-29,2.37,2.42,2.36,2.39,3251,2.37,2.42,2.36,2.39,3251,0.0,1.0
2023-11-30,2.38,2.41,2.3565,2.39,6045,2.38,2.41,2.3565,2.39,6045,0.0,1.0
2023-12-01,2.45,2.45,2.36,2.36,9741,2.45,2.45,2.36,2.36,9741,0.0,1.0
2023-12-04,2.43,2.4473,2.43,2.4473,2345,2.43,2.4473,2.43,2.4473,2345,0.0,1.0
2023-12-05,2.42,2.5,2.39,2.43,4102,2.42,2.5,2.39,2.43,4102,0.0,1.0
2023-12-06,2.445,2.5,2.38,2.4,2763,2.445,2.5,2.38,2.4,2763,0.0,1.0
2023-12-07,2.44,2.47,2.43,2.47,2167,2.44,2.47,2.43,2.47,2167,0.0,1.0
2023-12-08,2.52,2.54,2.49,2.4999,8063,2.52,2.54,2.49,2.4999,8063,0.0,1.0
2023-12-11,2.45,2.505,2.45,2.505,5051,2.45,2.505,2.45,2.505,5051,0.0,1.0
2023-12-12,2.41,2.491,2.41,2.491,2055,2.41,2.491,2.41,2.491,2055,0.0,1.0
2023-12-13,2.38,2.47,2.38,2.44,2697,2.38,2.47,2.38,2.44,2697,0.0,1.0
2023-12-14,2.37,2.51,2.37,2.51,19567,2.37,2.51,2.37,2.51,19567,0.0,1.0
2023-12-15,2.38,2.4299,2.35,2.36,24580,2.38,2.4299,2.35,2.36,24580,0.0,1.0
2023-12-18,2.39,2.44,2.39,2.44,19985,2.39,2.44,2.39,2.44,19985,0.0,1.0
2023-12-19,2.4306,2.4306,2.4306,2.4306,728,2.4306,2.4306,2.4306,2.4306,728,0.0,1.0
2023-12-20,2.49,2.49,2.36,2.36,3668,2.49,2.49,2.36,2.36,3668,0.0,1.0
2023-12-21,2.46,2.4704,2.4019,2.4019,6065,2.46,2.4704,2.4019,2.4019,6065,0.0,1.0
2023-12-22,2.44,2.44,2.378,2.38,17307,2.44,2.44,2.378,2.38,17307,0.0,1.0
2023-12-26,2.44,2.44,2.35,2.35,20536,2.44,2.44,2.35,2.35,20536,0.0,1.0
2023-12-27,2.4,2.48,2.4,2.44,8747,2.4,2.48,2.4,2.44,8747,0.0,1.0
2023-12-28,2.35,2.3899,2.33,2.3411,42402,2.35,2.3899,2.33,2.3411,42402,0.0,1.0
2023-12-29,2.3794,2.44,2.37,2.4,11498,2.3794,2.44,2.37,2.4,11498,0.0,1.0
2024-01-02,2.4,2.44,2.3692,2.3692,13103,2.4,2.44,2.3692,2.3692,13103,0.0,1.0
2024-01-03,2.46,2.5,2.42,2.44,35361,2.46,2.5,2.42,2.44,35361,0.0,1.0
2024-01-04,2.5599,2.5599,2.4352,2.446,3186,2.5599,2.5599,2.4352,2.446,3186,0.0,1.0
2024-01-05,2.535,2.57,2.5,2.57,1319,2.535,2.57,2.5,2.57,1319,0.0,1.0
2024-01-08,2.6098,2.61,2.57,2.58,26624,2.6098,2.61,2.57,2.58,26624,0.0,1.0
2024-01-09,2.68,2.87,2.625,2.87,23807,2.68,2.87,2.625,2.87,23807,0.0,1.0
2024-01-10,2.6001,2.7,2.6001,2.7,1908,2.6001,2.7,2.6001,2.7,1908,0.0,1.0
2024-01-11,2.6,2.7,2.6,2.7,10082,2.6,2.7,2.6,2.7,10082,0.0,1.0
2024-01-12,2.7,2.71,2.65,2.66,18778,2.7,2.71,2.65,2.66,18778,0.0,1.0
2024-01-16,2.67,2.6788,2.64,2.6788,18572,2.67,2.6788,2.64,2.6788,18572,0.0,1.0
2024-01-17,2.66,2.67,2.64,2.67,13531,2.66,2.67,2.64,2.67,13531,0.0,1.0
2024-01-18,2.6799,2.68,2.6001,2.675,5831,2.6799,2.68,2.6001,2.675,5831,0.0,1.0
2024-01-19,2.72,2.72,2.602,2.602,22655,2.72,2.72,2.602,2.602,22655,0.0,1.0
2024-01-22,2.72,2.765,2.7,2.7,4383,2.72,2.765,2.7,2.7,4383,0.0,1.0
2024-01-23,2.7,2.75,2.7,2.7001,14554,2.7,2.75,2.7,2.7001,14554,0.0,1.0
2024-01-24,2.72,2.72,2.6899,2.7,6779,2.72,2.72,2.6899,2.7,6779,0.0,1.0
2024-01-25,2.75,2.75,2.685,2.75,6206,2.75,2.75,2.685,2.75,6206,0.0,1.0
2024-01-26,2.71,2.75,2.71,2.75,3518,2.71,2.75,2.71,2.75,3518,0.0,1.0
2024-01-29,2.7101,2.76,2.71,2.71,13160,2.7101,2.76,2.71,2.71,13160,0.0,1.0
2024-01-30,2.64,2.75,2.64,2.71,8880,2.64,2.75,2.64,2.71,8880,0.0,1.0
2024-01-31,2.67,2.71,2.61,2.61,1872,2.67,2.71,2.61,2.61,1872,0.0,1.0
2024-02-01,2.671,2.75,2.66,2.75,8472,2.671,2.75,2.66,2.75,8472,0.0,1.0
2024-02-02,2.71,2.71,2.64,2.71,6407,2.71,2.71,2.64,2.71,6407,0.0,1.0
2024-02-05,2.65,2.71,2.64,2.71,71990,2.65,2.71,2.64,2.71,71990,0.0,1.0
2024-02-06,2.6701,2.71,2.6701,2.71,4172,2.6701,2.71,2.6701,2.71,4172,0.0,1.0
2024-02-07,2.75,2.75,2.6807,2.69,14987,2.75,2.75,2.6807,2.69,14987,0.0,1.0
2024-02-08,2.6976,2.72,2.68,2.72,1137,2.6976,2.72,2.68,2.72,1137,0.0,1.0
2024-02-09,2.7,2.7,2.68,2.7,4647,2.7,2.7,2.68,2.7,4647,0.0,1.0
2024-02-12,2.67,2.735,2.67,2.735,3190,2.67,2.735,2.67,2.735,3190,0.0,1.0
2024-02-13,2.68,2.69,2.65,2.65,1921,2.68,2.69,2.65,2.65,1921,0.0,1.0
2024-02-14,2.76,2.76,2.71,2.71,575,2.76,2.76,2.71,2.71,575,0.0,1.0
2024-02-15,2.7,2.79,2.7,2.78,2147,2.7,2.79,2.7,2.78,2147,0.0,1.0
2024-02-16,2.7,2.754,2.67,2.67,5009,2.7,2.754,2.67,2.67,5009,0.0,1.0
2024-02-20,2.7,2.72,2.7,2.7,5177,2.7,2.72,2.7,2.7,5177,0.0,1.0
2024-02-21,2.68,2.7001,2.68,2.7001,7377,2.68,2.7001,2.68,2.7001,7377,0.0,1.0
2024-02-22,2.74,2.74,2.68,2.74,2285,2.74,2.74,2.68,2.74,2285,0.0,1.0
2024-02-23,2.69,2.72,2.69,2.72,3495,2.69,2.72,2.69,2.72,3495,0.0,1.0
2024-02-26,2.75,2.75,2.6802,2.6803,2573,2.75,2.75,2.6802,2.6803,2573,0.0,1.0
2024-02-27,2.75,2.75,2.75,2.75,2218,2.75,2.75,2.75,2.75,2218,0.0,1.0
2024-02-28,2.72,2.72,2.72,2.72,464,2.72,2.72,2.72,2.72,464,0.0,1.0
2024-02-29,2.71,2.71,2.6799,2.68,2491,2.71,2.71,2.6799,2.68,2491,0.0,1.0
2024-03-01,2.7,2.72,2.7,2.72,903,2.7,2.72,2.7,2.72,903,0.0,1.0
2024-03-04,2.7,2.77,2.6604,2.67,2093,2.7,2.77,2.6604,2.67,2093,0.0,1.0
2024-03-05,2.7001,2.7367,2.67,2.6701,5510,2.7001,2.7367,2.67,2.6701,5510,0.0,1.0
2024-03-06,2.7,2.745,2.7,2.7,8309,2.7,2.745,2.7,2.7,8309,0.0,1.0
2024-03-07,2.6928,2.7,2.67,2.7,2019,2.6928,2.7,2.67,2.7,2019,0.0,1.0
2024-03-08,2.7375,2.7375,2.68,2.68,1317,2.7375,2.7375,2.68,2.68,1317,0.0,1.0
2024-03-11,2.69,2.72,2.66,2.66,2961,2.69,2.72,2.66,2.66,2961,0.0,1.0
2024-03-12,2.61,2.74,2.61,2.74,5238,2.61,2.74,2.61,2.74,5238,0.0,1.0
2024-03-13,2.64,2.7,2.64,2.7,11504,2.64,2.7,2.64,2.7,11504,0.0,1.0
2024-03-14,2.655,2.6807,2.655,2.6807,4034,2.655,2.6807,2.655,2.6807,4034,0.0,1.0
2024-03-15,2.57,2.62,2.55,2.6001,14808,2.57,2.62,2.55,2.6001,14808,0.0,1.0
2024-03-18,2.57,2.665,2.52,2.52,4878,2.57,2.665,2.52,2.52,4878,0.0,1.0
2024-03-19,2.56,2.625,2.51,2.625,1353,2.56,2.625,2.51,2.625,1353,0.0,1.0
2024-03-20,2.66,2.67,2.61,2.67,2857,2.66,2.67,2.61,2.67,2857,0.0,1.0
2024-03-21,2.68,2.7,2.605,2.7,7185,2.68,2.7,2.605,2.7,7185,0.0,1.0
2024-03-22,2.64,2.642,2.62,2.62,1228,2.64,2.642,2.62,2.62,1228,0.0,1.0
2024-03-25,2.585,2.585,2.5305,2.5305,2874,2.585,2.585,2.5305,2.5305,2874,0.0,1.0
2024-03-26,2.5903,2.64,2.5858,2.5858,51627,2.5903,2.64,2.5858,2.5858,51627,0.0,1.0
2024-03-27,2.69,2.7,2.59,2.65,13945,2.69,2.7,2.59,2.65,13945,0.0,1.0
2024-03-28,2.95,3.0,2.72,2.76,76610,2.95,3.0,2.72,2.76,76610,0.0,1.0
2024-04-01,2.93,2.98,2.87,2.88,6240,2.93,2.98,2.87,2.88,6240,0.0,1.0
2024-04-02,2.93,2.98,2.885,2.93,19378,2.93,2.98,2.885,2.93,19378,0.0,1.0
2024-04-03,2.9201,2.93,2.86,2.88,11969,2.9201,2.93,2.86,2.88,11969,0.0,1.0
2024-04-04,2.94,2.94,2.8708,2.89,5520,2.94,2.94,2.8708,2.89,5520,0.0,1.0
2024-04-05,2.93,2.95,2.8501,2.95,21416,2.93,2.95,2.8501,2.95,21416,0.0,1.0
2024-04-08,2.97,3.0,2.88,2.88,28282,2.97,3.0,2.88,2.88,28282,0.0,1.0
2024-04-09,2.97,2.99,2.88,2.98,6003,2.97,2.99,2.88,2.98,6003,0.0,1.0
2024-04-10,2.925,2.98,2.84,2.97,3954,2.925,2.98,2.84,2.97,3954,0.0,1.0
2024-04-11,2.95,2.99,2.94,2.97,3138,2.95,2.99,2.94,2.97,3138,0.0,1.0
2024-04-12,2.93,2.93,2.9,2.9,1114,2.93,2.93,2.9,2.9,1114,0.0,1.0
2024-04-15,2.87,2.9682,2.76,2.76,15695,2.87,2.9682,2.76,2.76,15695,0.0,1.0
2024-04-16,2.95,2.95,2.8299,2.8299,4582,2.95,2.95,2.8299,2.8299,4582,0.0,1.0
2024-04-17,2.99,3.0,2.955,2.97,22796,2.99,3.0,2.955,2.97,22796,0.0,1.0
2024-04-18,2.91,3.0,2.91,3.0,47540,2.91,3.0,2.91,3.0,47540,0.0,1.0
2024-04-19,2.9898,3.02,2.9001,3.02,6357,2.9898,3.02,2.9001,3.02,6357,0.0,1.0
2024-04-22,3.01,3.08,2.9001,2.91,18273,3.01,3.08,2.9001,2.91,18273,0.0,1.0
2024-04-23,2.995,3.05,2.91,2.91,15856,2.995,3.05,2.91,2.91,15856,0.0,1.0
2024-04-24,3.02,3.04,2.94,2.99,15096,3.02,3.04,2.94,2.99,15096,0.0,1.0
2024-04-25,3.12,3.1457,2.91,2.91,17709,3.12,3.1457,2.91,2.91,17709,0.0,1.0
2024-04-26,3.17,3.23,3.1301,3.17,11343,3.17,3.23,3.1301,3.17,11343,0.0,1.0
2024-04-29,3.25,3.25,3.1004,3.13,5247,3.25,3.25,3.1004,3.13,5247,0.0,1.0
2024-04-30,3.0445,3.2296,2.95,3.2296,18720,3.0445,3.2296,2.95,3.2296,18720,0.0,1.0
2024-05-01,3.06,3.0832,3.05,3.0832,828,3.06,3.0832,3.05,3.0832,828,0.0,1.0
2024-05-02,2.931,3.15,2.93,3.15,11402,2.931,3.15,2.93,3.15,11402,0.0,1.0
2024-05-03,2.97,2.97,2.97,2.97,628,2.97,2.97,2.97,2.97,628,0.0,1.0
2024-05-06,3.06,3.18,2.97,2.97,13406,3.06,3.18,2.97,2.97,13406,0.0,1.0
2024-05-07,3.09,3.23,3.02,3.02,6630,3.09,3.23,3.02,3.02,6630,0.0,1.0
2024-05-08,3.05,3.1301,2.99,2.99,11742,3.05,3.1301,2.99,2.99,11742,0.0,1.0
2024-05-09,3.14,3.21,3.0,3.15,32384,3.14,3.21,3.0,3.15,32384,0.0,1.0
2024-05-10,3.355,3.46,3.143,3.15,82389,3.355,3.46,3.143,3.15,82389,0.0,1.0
2024-05-13,3.49,3.5286,3.31,3.4,38535,3.49,3.5286,3.31,3.4,38535,0.0,1.0
2024-05-14,3.52,3.55,3.45,3.53,26651,3.52,3.55,3.45,3.53,26651,0.0,1.0
2024-05-15,3.43,3.69,3.28,3.28,44316,3.43,3.69,3.28,3.28,44316,0.0,1.0
2024-05-16,3.33,3.5,3.33,3.45,5946,3.33,3.5,3.33,3.45,5946,0.0,1.0
2024-05-17,3.42,3.49,3.33,3.33,6523,3.42,3.49,3.33,3.33,6523,0.0,1.0
2024-05-20,3.4,3.49,3.3,3.46,11744,3.4,3.49,3.3,3.46,11744,0.0,1.0
2024-05-21,3.4,3.46,3.37,3.41,13783,3.4,3.46,3.37,3.41,13783,0.0,1.0
2024-05-22,3.39,3.39,3.32,3.361,8754,3.39,3.39,3.32,3.361,8754,0.0,1.0
2024-05-23,3.4,3.4898,3.395,3.4799,10058,3.4,3.4898,3.395,3.4799,10058,0.0,1.0
2024-05-24,3.32,3.48,3.32,3.48,12343,3.32,3.48,3.32,3.48,12343,0.0,1.0
2024-05-28,3.3581,3.48,3.3581,3.37,12344,3.3581,3.48,3.3581,3.37,12344,0.0,1.0
2024-05-29,3.3,3.41,3.3,3.345,6098,3.3,3.41,3.3,3.345,6098,0.0,1.0
2024-05-30,3.33,3.41,3.3,3.3,1979,3.33,3.41,3.3,3.3,1979,0.0,1.0
2024-05-31,3.31,3.35,3.31,3.3357,22544,3.31,3.35,3.31,3.3357,22544,0.0,1.0
2024-06-03,3.3,3.32,3.221,3.32,12742,3.3,3.32,3.221,3.32,12742,0.0,1.0
2024-06-04,3.29,3.3,3.2301,3.3,5102,3.29,3.3,3.2301,3.3,5102,0.0,1.0
2024-06-05,3.2201,3.3,3.22,3.3,2279,3.2201,3.3,3.22,3.3,2279,0.0,1.0
2024-06-06,3.2327,3.2327,3.19,3.22,2596,3.2327,3.2327,3.19,3.22,2596,0.0,1.0
2024-06-07,3.19,3.19,3.16,3.17,6564,3.19,3.19,3.16,3.17,6564,0.0,1.0
2024-06-10,3.14,3.2,3.13,3.13,4340,3.14,3.2,3.13,3.13,4340,0.0,1.0
2024-06-11,3.2,3.2,3.12,3.12,5077,3.2,3.2,3.12,3.12,5077,0.0,1.0
2024-06-12,3.27,3.27,3.12,3.12,11742,3.27,3.27,3.12,3.12,11742,0.0,1.0
2024-06-13,3.27,3.27,3.27,3.27,445,3.27,3.27,3.27,3.27,445,0.0,1.0
2024-06-14,3.1601,3.3,3.1601,3.3,1216,3.1601,3.3,3.1601,3.3,1216,0.0,1.0
2024-06-17,3.24,3.25,3.16,3.25,3139,3.24,3.25,3.16,3.25,3139,0.0,1.0
2024-06-18,3.2,3.25,3.175,3.175,6827,3.2,3.25,3.175,3.175,6827,0.0,1.0
2024-06-20,3.2,3.25,3.13,3.25,8084,3.2,3.25,3.13,3.25,8084,0.0,1.0
2024-06-21,3.3,3.3,3.13,3.14,21411,3.3,3.3,3.13,3.14,21411,0.0,1.0
2024-06-24,3.17,3.28,3.17,3.28,896,3.17,3.28,3.17,3.28,896,0.0,1.0
2024-06-25,3.29,3.3,3.1662,3.21,10170,3.29,3.3,3.1662,3.21,10170,0.0,1.0
2024-06-26,3.2675,3.2675,3.2675,3.2675,1854,3.2675,3.2675,3.2675,3.2675,1854,0.0,1.0
2024-06-27,3.2318,3.3,3.22,3.3,2524,3.2318,3.3,3.22,3.3,2524,0.0,1.0
2024-06-28,3.195,3.2,3.1701,3.18,1548,3.195,3.2,3.1701,3.18,1548,0.0,1.0
2024-07-01,3.205,3.25,3.135,3.135,2745,3.205,3.25,3.135,3.135,2745,0.0,1.0
2024-07-02,3.13,3.25,3.13,3.25,1526,3.13,3.25,3.13,3.25,1526,0.0,1.0
2024-07-03,3.1301,3.2,3.1301,3.2,1576,3.1301,3.2,3.1301,3.2,1576,0.0,1.0
2024-07-05,3.12,3.18,3.06,3.14,10472,3.12,3.18,3.06,3.14,10472,0.0,1.0
2024-07-08,3.18,3.18,3.0114,3.0114,9268,3.18,3.18,3.0114,3.0114,9268,0.0,1.0
2024-07-09,3.22,3.24,3.0,3.17,5157,3.22,3.24,3.0,3.17,5157,0.0,1.0
2024-07-10,3.2,3.25,3.2,3.21,1717,3.2,3.25,3.2,3.21,1717,0.0,1.0
2024-07-11,3.21,3.25,3.2,3.2,3747,3.21,3.25,3.2,3.2,3747,0.0,1.0
2024-07-12,3.27,3.27,3.21,3.21,4962,3.27,3.27,3.21,3.21,4962,0.0,1.0
2024-07-15,3.25,3.3,3.25,3.27,9655,3.25,3.3,3.25,3.27,9655,0.0,1.0
2024-07-16,3.2,3.29,3.2,3.29,316,3.2,3.29,3.2,3.29,316,0.0,1.0
2024-07-17,3.25,3.25,3.1701,3.2,3482,3.25,3.25,3.1701,3.2,3482,0.0,1.0
2024-07-18,3.18,3.25,3.18,3.25,811,3.18,3.25,3.18,3.25,811,0.0,1.0
2024-07-19,3.18,3.25,3.17,3.17,760,3.18,3.25,3.17,3.17,760,0.0,1.0
2024-07-22,3.25,3.25,3.1708,3.24,7419,3.25,3.25,3.1708,3.24,7419,0.0,1.0
2024-07-23,3.289,3.289,3.195,3.27,1234,3.289,3.289,3.195,3.27,1234,0.0,1.0
2024-07-24,3.28,3.3,3.2,3.2,2600,3.28,3.3,3.2,3.2,2600,0.0,1.0
2024-07-25,3.2,3.25,3.17,3.23,7996,3.2,3.25,3.17,3.23,7996,0.0,1.0
2024-07-26,3.17,3.225,3.17,3.225,8830,3.17,3.225,3.17,3.225,8830,0.0,1.0
2024-07-29,3.03,3.185,3.02,3.185,7769,3.03,3.185,3.02,3.185,7769,0.0,1.0
2024-07-30,3.07,3.17,3.03,3.17,13802,3.07,3.17,3.03,3.17,13802,0.0,1.0
2024-07-31,3.11,3.11,3.094,3.094,734,3.11,3.11,3.094,3.094,734,0.0,1.0
2024-08-01,3.1185,3.19,3.0501,3.12,8535,3.1185,3.19,3.0501,3.12,8535,0.0,1.0
2024-08-02,3.08,3.17,3.07,3.09,1358,3.08,3.17,3.07,3.09,1358,0.0,1.0
2024-08-05,2.92,3.0649,2.841,2.97,10993,2.92,3.0649,2.841,2.97,10993,0.0,1.0
2024-08-06,3.07,3.07,2.93,2.9932,9657,3.07,3.07,2.93,2.9932,9657,0.0,1.0
2024-08-07,2.9638,2.99,2.93,2.96,3092,2.9638,2.99,2.93,2.96,3092,0.0,1.0
2024-08-08,3.01,3.08,2.98,2.98,4985,3.01,3.08,2.98,2.98,4985,0.0,1.0
2024-08-09,3.0183,3.08,2.98,2.98,5704,3.0183,3.08,2.98,2.98,5704,0.0,1.0
2024-08-12,3.0052,3.0783,2.96,2.96,2529,3.0052,3.0783,2.96,2.96,2529,0.0,1.0
2024-08-13,3.041,3.07,2.95,3.052,4152,3.041,3.07,2.95,3.052,4152,0.0,1.0
2024-08-14,3.11,3.1299,3.02,3.02,31783,3.11,3.1299,3.02,3.02,31783,0.0,1.0
2024-08-15,3.01,3.0912,2.91,2.91,16933,3.01,3.0912,2.91,2.91,16933,0.0,1.0
2024-08-16,2.84,2.9499,2.82,2.9,61286,2.84,2.9499,2.82,2.9,61286,0.0,1.0
2024-08-19,2.9,2.905,2.8,2.86,92524,2.9,2.905,2.8,2.86,92524,0.0,1.0
2024-08-20,2.99,3.0,2.91,2.95,8166,2.99,3.0,2.91,2.95,8166,0.0,1.0
2024-08-21,3.04,3.0699,3.0,3.05,7645,3.04,3.0699,3.0,3.05,7645,0.0,1.0
2024-08-22,3.6,4.6,3.13,4.0,5846281,3.6,4.6,3.13,4.0,5846281,0.0,1.0
2024-08-23,3.15,3.65,3.06,3.63,567313,3.15,3.65,3.06,3.63,567313,0.0,1.0
2024-08-26,3.11,3.2695,3.02,3.14,199547,3.11,3.2695,3.02,3.14,199547,0.0,1.0
2024-08-27,3.06,3.1,3.05,3.08,48552,3.06,3.1,3.05,3.08,48552,0.0,1.0
2024-08-28,3.02,3.08,2.99,3.05,152280,3.02,3.08,2.99,3.05,152280,0.0,1.0
2024-08-29,3.1,3.11,3.01,3.01,78549,3.1,3.11,3.01,3.01,78549,0.0,1.0
2024-08-30,3.12,3.1899,3.04,3.04,73862,3.12,3.1899,3.04,3.04,73862,0.0,1.0
2024-09-03,3.08,3.13,3.05,3.11,41445,3.08,3.13,3.05,3.11,41445,0.0,1.0
2024-09-04,3.11,3.12,3.05,3.1,21562,3.11,3.12,3.05,3.1,21562,0.0,1.0
2024-09-05,3.09,3.1,3.062,3.07,29074,3.09,3.1,3.062,3.07,29074,0.0,1.0
2024-09-06,3.06,3.07,3.0159,3.06,16787,3.06,3.07,3.0159,3.06,16787,0.0,1.0
2024-09-09,3.01,3.07,3.0,3.05,45677,3.01,3.07,3.0,3.05,45677,0.0,1.0
2024-09-10,3.07,3.07,2.97,3.0,16487,3.07,3.07,2.97,3.0,16487,0.0,1.0
2024-09-11,3.03,3.0999,2.97,3.0301,40254,3.03,3.0999,2.97,3.0301,40254,0.0,1.0
2024-09-12,3.04,3.09,3.01,3.09,31815,3.04,3.09,3.01,3.09,31815,0.0,1.0
2024-09-13,3.0223,3.1,3.01,3.09,58919,3.0223,3.1,3.01,3.09,58919,0.0,1.0
2024-09-16,3.04,3.09,2.99,3.0,35455,3.04,3.09,2.99,3.0,35455,0.0,1.0
2024-09-17,3.04,3.061,3.01,3.01,49137,3.04,3.061,3.01,3.01,49137,0.0,1.0
2024-09-18,3.04,3.07,2.96,3.03,30700,3.04,3.07,2.96,3.03,30700,0.0,1.0
2024-09-19,3.03,3.0799,2.97,2.97,15514,3.03,3.0799,2.97,2.97,15514,0.0,1.0
2024-09-20,3.09,3.1,2.99,3.04,31677,3.09,3.1,2.99,3.04,31677,0.0,1.0
2024-09-23,3.05,3.07,3.02,3.07,26879,3.05,3.07,3.02,3.07,26879,0.0,1.0
2024-09-24,3.03,3.08,3.019,3.02,10604,3.03,3.08,3.019,3.02,10604,0.0,1.0
2024-09-25,3.013,3.0624,3.01,3.02,9757,3.013,3.0624,3.01,3.02,9757,0.0,1.0
2024-09-26,3.06,3.099,3.0299,3.04,8683,3.06,3.099,3.0299,3.04,8683,0.0,1.0
2024-09-27,3.06,3.09,3.05,3.05,15920,3.06,3.09,3.05,3.05,15920,0.0,1.0
2024-09-30,3.05,3.09,3.01,3.09,11601,3.05,3.09,3.01,3.09,11601,0.0,1.0
2024-10-01,3.06,3.0689,3.02,3.02,23601,3.06,3.0689,3.02,3.02,23601,0.0,1.0
2024-10-02,3.13,3.13,3.075,3.09,15874,3.13,3.13,3.075,3.09,15874,0.0,1.0
2024-10-03,3.2,3.24,3.06,3.18,33021,3.2,3.24,3.06,3.18,33021,0.0,1.0
2024-10-04,3.14,3.5,3.01,3.16,199802,3.14,3.5,3.01,3.16,199802,0.0,1.0
2024-10-07,3.24,3.24,3.1301,3.18,7151,3.24,3.24,3.1301,3.18,7151,0.0,1.0
2024-10-08,3.19,3.24,3.18,3.1838,11024,3.19,3.24,3.18,3.1838,11024,0.0,1.0
2024-10-09,3.22,3.2954,3.18,3.18,10265,3.22,3.2954,3.18,3.18,10265,0.0,1.0
2024-10-10,3.235,3.24,3.1501,3.18,12266,3.235,3.24,3.1501,3.18,12266,0.0,1.0
2024-10-11,3.183466,3.23,3.17,3.22,7423,3.183466,3.23,3.17,3.22,7423,0.0,1.0
2024-10-14,3.19,3.25,3.18,3.21,4313,3.19,3.25,3.18,3.21,4313,0.0,1.0
2024-10-15,3.17,3.25,3.16,3.18,7755,3.17,3.25,3.16,3.18,7755,0.0,1.0
2024-10-16,3.22,3.25,3.164,3.164,5949,3.22,3.25,3.164,3.164,5949,0.0,1.0
2024-10-17,3.23,3.24,3.1546,3.185,6421,3.23,3.24,3.1546,3.185,6421,0.0,1.0
2024-10-18,3.225,3.24,3.1765,3.1801,6459,3.225,3.24,3.1765,3.1801,6459,0.0,1.0
2024-10-21,3.23,3.2862,3.19,3.22,13074,3.23,3.2862,3.19,3.22,13074,0.0,1.0
2024-10-22,3.2594,3.2699,3.1978,3.21,8393,3.2594,3.2699,3.1978,3.21,8393,0.0,1.0
2024-10-23,3.24,3.36,3.17,3.29,18150,3.24,3.36,3.17,3.29,18150,0.0,1.0
2024-10-24,3.16,3.28,3.1595,3.28,13403,3.16,3.28,3.1595,3.28,13403,0.0,1.0
2024-10-25,3.225,3.25,3.135,3.135,13106,3.225,3.25,3.135,3.135,13106,0.0,1.0
2024-10-28,3.18,3.26,3.052,3.07,8120,3.18,3.26,3.052,3.07,8120,0.0,1.0
2024-10-29,3.17,3.23,3.13,3.19,4660,3.17,3.23,3.13,3.19,4660,0.0,1.0
2024-10-30,3.15,3.2,3.0801,3.165,12225,3.15,3.2,3.0801,3.165,12225,0.0,1.0
2024-10-31,3.14,3.18,3.09,3.09,12505,3.14,3.18,3.09,3.09,12505,0.0,1.0
2024-11-01,3.0801,3.19,3.0801,3.14,12796,3.0801,3.19,3.0801,3.14,12796,0.0,1.0
2024-11-04,3.13,3.19,3.07,3.091,6349,3.13,3.19,3.07,3.091,6349,0.0,1.0
2024-11-05,3.12,3.1699,3.08,3.12,8036,3.12,3.1699,3.08,3.12,8036,0.0,1.0
2024-11-06,3.2299,3.2499,3.0,3.1423,22749,3.2299,3.2499,3.0,3.1423,22749,0.0,1.0
2024-11-07,3.15,3.2224,3.12,3.2,8937,3.15,3.2224,3.12,3.2,8937,0.0,1.0
2024-11-08,3.23,3.2357,3.1107,3.1107,5976,3.23,3.2357,3.1107,3.1107,5976,0.0,1.0
2024-11-11,3.15,3.2,3.1201,3.195,18278,3.15,3.2,3.1201,3.195,18278,0.0,1.0
2024-11-12,3.21,3.24,3.14,3.19,23000,3.21,3.24,3.14,3.19,23000,0.0,1.0
2024-11-13,2.85,3.1,2.85,2.98,175605,2.85,3.1,2.85,2.98,175605,0.0,1.0
2024-11-14,3.09,3.1,2.943768,3.0,48383,3.09,3.1,2.943768,3.0,48383,0.0,1.0
2024-11-15,3.045,3.13,3.0,3.09,45464,3.045,3.13,3.0,3.09,45464,0.0,1.0
2024-11-18,3.01,3.1192,2.98,3.04,54463,3.01,3.1192,2.98,3.04,54463,0.0,1.0
2024-11-19,3.0,3.05,2.97,3.01,24570,3.0,3.05,2.97,3.01,24570,0.0,1.0
2024-11-20,3.02,3.0299,2.98,3.0,9990,3.02,3.0299,2.98,3.0,9990,0.0,1.0
2024-11-21,3.16,3.1999,3.01,3.01,36251,3.16,3.1999,3.01,3.01,36251,0.0,1.0
2024-11-22,3.14,3.2,3.12,3.17,4454,3.14,3.2,3.12,3.17,4454,0.0,1.0
2024-11-25,3.22,3.26,3.1423,3.16,20008,3.22,3.26,3.1423,3.16,20008,0.0,1.0
2024-11-26,3.22,3.3766,3.22,3.22,13374,3.22,3.3766,3.22,3.22,13374,0.0,1.0
2024-11-27,3.25,3.27,3.23,3.27,7382,3.25,3.27,3.23,3.27,7382,0.0,1.0
2024-11-29,3.22,3.35,3.22,3.25,4794,3.22,3.35,3.22,3.25,4794,0.0,1.0
2024-12-02,3.1754,3.2727,3.15,3.23,11507,3.1754,3.2727,3.15,3.23,11507,0.0,1.0
2024-12-03,3.25,3.35,3.14,3.14,10693,3.25,3.35,3.14,3.14,10693,0.0,1.0
2024-12-04,3.29,3.32,3.17,3.25,8225,3.29,3.32,3.17,3.25,8225,0.0,1.0
2024-12-05,3.18,3.31,3.15,3.3,7617,3.18,3.31,3.15,3.3,7617,0.0,1.0
2024-12-06,3.29,3.29,3.197,3.202,4633,3.29,3.29,3.197,3.202,4633,0.0,1.0
2024-12-09,3.33,3.33,3.25,3.33,12259,3.33,3.33,3.25,3.33,12259,0.0,1.0
2024-12-10,3.32,3.33,3.25,3.26,5574,3.32,3.33,3.25,3.26,5574,0.0,1.0
2024-12-11,3.5,3.58,3.25,3.25,60689,3.5,3.58,3.25,3.25,60689,0.0,1.0
2024-12-12,3.59,3.59,3.35,3.49,29170,3.59,3.59,3.35,3.49,29170,0.0,1.0
2024-12-13,3.45,3.5671,3.41,3.48,9847,3.45,3.5671,3.41,3.48,9847,0.0,1.0
2024-12-16,3.5,3.5183,3.41,3.45,3559,3.5,3.5183,3.41,3.45,3559,0.0,1.0
2024-12-17,3.39,3.45,3.3001,3.44,11609,3.39,3.45,3.3001,3.44,11609,0.0,1.0
2024-12-18,3.19,3.37,3.19,3.37,27056,3.19,3.37,3.19,3.37,27056,0.0,1.0
2024-12-19,3.22,3.328,3.21,3.23,12357,3.22,3.328,3.21,3.23,12357,0.0,1.0
2024-12-20,3.32,3.32,3.25,3.2876,4333,3.32,3.32,3.25,3.2876,4333,0.0,1.0
2024-12-23,3.256,3.31,3.22,3.22,2301,3.256,3.31,3.22,3.22,2301,0.0,1.0
2024-12-24,3.21,3.2895,3.21,3.25,2014,3.21,3.2895,3.21,3.25,2014,0.0,1.0
2024-12-26,3.07,3.31,3.07,3.21,13877,3.07,3.31,3.07,3.21,13877,0.0,1.0
2024-12-27,3.19,3.2,3.11,3.11,8744,3.19,3.2,3.11,3.11,8744,0.0,1.0
2024-12-30,3.12,3.34,3.05,3.27,48123,3.12,3.34,3.05,3.27,48123,0.0,1.0
2024-12-31,3.19,3.39,3.08,3.12,10005,3.19,3.39,3.08,3.12,10005,0.0,1.0
2025-01-02,3.13,3.2,3.12,3.19,4957,3.13,3.2,3.12,3.19,4957,0.0,1.0
2025-01-03,3.1,3.171,3.1,3.1299,21473,3.1,3.171,3.1,3.1299,21473,0.0,1.0
2025-01-06,3.09,3.1598,3.0493,3.11,13893,3.09,3.1598,3.0493,3.11,13893,0.0,1.0
2025-01-07,3.16,3.18,3.0635,3.1,18061,3.16,3.18,3.0635,3.1,18061,0.0,1.0
2025-01-08,3.17,3.18,3.05,3.18,5435,3.17,3.18,3.05,3.18,5435,0.0,1.0
2025-01-10,3.15,3.18,3.1027,3.18,2330,3.15,3.18,3.1027,3.18,2330,0.0,1.0
2025-01-13,3.06,3.19,3.04,3.1,24611,3.06,3.19,3.04,3.1,24611,0.0,1.0
2025-01-14,3.05,3.12,3.05,3.0609,3416,3.05,3.12,3.05,3.0609,3416,0.0,1.0
2025-01-15,3.13,3.14,3.03,3.0358,9325,3.13,3.14,3.03,3.0358,9325,0.0,1.0
2025-01-16,3.1,3.12,3.1,3.12,2699,3.1,3.12,3.1,3.12,2699,0.0,1.0
2025-01-17,3.22,3.22,3.1,3.1259,12909,3.22,3.22,3.1,3.1259,12909,0.0,1.0
2025-01-21,3.2,3.26,3.13,3.17,19538,3.2,3.26,3.13,3.17,19538,0.0,1.0
2025-01-22,3.13,3.255,3.13,3.21,8039,3.13,3.255,3.13,3.21,8039,0.0,1.0
2025-01-23,3.21,3.21,3.14,3.21,6513,3.21,3.21,3.14,3.21,6513,0.0,1.0
2025-01-24,3.21,3.21,3.21,3.21,197,3.21,3.21,3.21,3.21,197,0.0,1.0
2025-01-27,3.1,3.1914,3.1,3.1362,2367,3.1,3.1914,3.1,3.1362,2367,0.0,1.0
2025-01-28,3.12,3.12,3.1,3.1069,2109,3.12,3.12,3.1,3.1069,2109,0.0,1.0
2025-01-29,3.12,3.12,3.1,3.1018,13116,3.12,3.12,3.1,3.1018,13116,0.0,1.0
2025-01-30,3.1,3.17,3.1,3.17,1539,3.1,3.17,3.1,3.17,1539,0.0,1.0
2025-01-31,3.0803,3.16,3.03,3.16,9770,3.0803,3.16,3.03,3.16,9770,0.0,1.0
2025-02-03,3.15,3.2083,3.0514,3.0581,2194,3.15,3.2083,3.0514,3.0581,2194,0.0,1.0
2025-02-04,3.09,3.1374,3.08,3.1374,2233,3.09,3.1374,3.08,3.1374,2233,0.0,1.0
2025-02-05,3.1,3.1,3.03,3.0505,8374,3.1,3.1,3.03,3.0505,8374,0.0,1.0
2025-02-06,3.07,3.1104,3.07,3.0954,3191,3.07,3.1104,3.07,3.0954,3191,0.0,1.0
2025-02-07,3.0655,3.0911,3.0655,3.09,1323,3.0655,3.0911,3.0655,3.09,1323,0.0,1.0
2025-02-10,3.08,3.0801,3.0421,3.0421,3936,3.08,3.0801,3.0421,3.0421,3936,0.0,1.0
2025-02-11,3.08,3.09,3.08,3.09,358,3.08,3.09,3.08,3.09,358,0.0,1.0
2025-02-12,3.03,3.1,3.03,3.05,8025,3.03,3.1,3.03,3.05,8025,0.0,1.0
2025-02-13,3.08,3.08,3.03,3.03,3343,3.08,3.08,3.03,3.03,3343,0.0,1.0
2025-02-14,2.99,3.03,2.97,3.03,6541,2.99,3.03,2.97,3.03,6541,0.0,1.0
2025-02-18,2.93,3.0165,2.92,2.95,5898,2.93,3.0165,2.92,2.95,5898,0.0,1.0
2025-02-19,2.93,2.93,2.93,2.93,148,2.93,2.93,2.93,2.93,148,0.0,1.0
2025-02-20,2.88,3.0,2.88,2.95,2752,2.88,3.0,2.88,2.95,2752,0.0,1.0
2025-02-21,3.0131,3.0436,2.96,2.96,8284,3.0131,3.0436,2.96,2.96,8284,0.0,1.0
2025-02-24,2.93,3.04,2.85,3.01,16329,2.93,3.04,2.85,3.01,16329,0.0,1.0
2025-02-25,2.97,2.97,2.88,2.93,4825,2.97,2.97,2.88,2.93,4825,0.0,1.0
2025-02-26,2.96,2.97,2.91,2.97,3606,2.96,2.97,2.91,2.97,3606,0.0,1.0
2025-02-27,2.9152,2.95,2.89,2.95,6191,2.9152,2.95,2.89,2.95,6191,0.0,1.0
2025-02-28,2.93,2.95,2.8566,2.89,8054,2.93,2.95,2.8566,2.89,8054,0.0,1.0
2025-03-03,2.84,2.95,2.84,2.95,15922,2.84,2.95,2.84,2.95,15922,0.0,1.0
2025-03-04,2.79,2.94,2.76,2.84,23344,2.79,2.94,2.76,2.84,23344,0.0,1.0
2025-03-05,2.76,2.83,2.76,2.81,37734,2.76,2.83,2.76,2.81,37734,0.0,1.0
2025-03-06,2.76,2.8,2.7,2.8,349329,2.76,2.8,2.7,2.8,349329,0.0,1.0
2025-03-07,2.7475,2.77,2.68,2.77,9420,2.7475,2.77,2.68,2.77,9420,0.0,1.0
2025-03-10,2.72,2.72,2.68,2.71,33101,2.72,2.72,2.68,2.71,33101,0.0,1.0
2025-03-11,2.71,2.77,2.71,2.75,16050,2.71,2.77,2.71,2.75,16050,0.0,1.0
2025-03-12,2.77,2.8069,2.64,2.67,17335,2.77,2.8069,2.64,2.67,17335,0.0,1.0
2025-03-13,2.84,2.9,2.73,2.9,22331,2.84,2.9,2.73,2.9,22331,0.0,1.0
2025-03-14,2.81,2.9,2.742,2.82,5008,2.81,2.9,2.742,2.82,5008,0.0,1.0
2025-03-17,2.83,2.83,2.81,2.81,2504,2.83,2.83,2.81,2.81,2504,0.0,1.0
2025-03-18,2.85,2.884,2.77,2.8305,3275,2.85,2.884,2.77,2.8305,3275,0.0,1.0
2025-03-19,2.8,2.82,2.78,2.8,4482,2.8,2.82,2.78,2.8,4482,0.0,1.0
2025-03-20,2.786,2.8,2.78,2.8,3326,2.786,2.8,2.78,2.8,3326,0.0,1.0
2025-03-21,2.8,2.81,2.75,2.75,7947,2.8,2.81,2.75,2.75,7947,0.0,1.0
2025-03-24,2.88,2.88,2.77,2.77,14887,2.88,2.88,2.77,2.77,14887,0.0,1.0
2025-03-25,2.82,2.9,2.81,2.86,3601,2.82,2.9,2.81,2.86,3601,0.0,1.0
2025-03-26,2.775,2.888,2.75,2.888,4961,2.775,2.888,2.75,2.888,4961,0.0,1.0
2025-03-27,2.86,2.86,2.76,2.77,6400,2.86,2.86,2.76,2.77,6400,0.0,1.0
2025-03-28,2.81,2.849,2.76,2.76,3404,2.81,2.849,2.76,2.76,3404,0.0,1.0
2025-03-31,2.78,2.84,2.76,2.7728,4150,2.78,2.84,2.76,2.7728,4150,0.0,1.0
2025-04-01,2.85,2.902,2.81,2.9,3419,2.85,2.902,2.81,2.9,3419,0.0,1.0
2025-04-02,2.8,2.88,2.7743,2.81,1934,2.8,2.88,2.7743,2.81,1934,0.0,1.0
2025-04-03,2.96,2.96,2.75,2.75,16244,2.96,2.96,2.75,2.75,16244,0.0,1.0
2025-04-04,3.0,3.0,2.75,2.86,43302,3.0,3.0,2.75,2.86,43302,0.0,1.0
2025-04-07,2.84,2.9013,2.7119,2.83,23951,2.84,2.9013,2.7119,2.83,23951,0.0,1.0
2025-04-08,2.65,2.795,2.5806,2.76,52582,2.65,2.795,2.5806,2.76,52582,0.0,1.0
2025-04-09,2.65,2.7,2.5887,2.65,33923,2.65,2.7,2.5887,2.65,33923,0.0,1.0
2025-04-10,2.78,2.78,2.5922,2.68,3242,2.78,2.78,2.5922,2.68,3242,0.0,1.0
2025-04-11,2.71,2.7699,2.6514,2.66,4169,2.71,2.7699,2.6514,2.66,4169,0.0,1.0
2025-04-14,2.68,2.78,2.51,2.68,99037,2.68,2.78,2.51,2.68,99037,0.0,1.0
2025-04-15,2.72,2.75,2.61,2.7,9319,2.72,2.75,2.61,2.7,9319,0.0,1.0
2025-04-16,2.71,2.75,2.6546,2.75,6248,2.71,2.75,2.6546,2.75,6248,0.0,1.0
2025-04-17,2.7,2.77,2.665,2.7,9642,2.7,2.77,2.665,2.7,9642,0.0,1.0
2025-04-21,2.66,2.72,2.655,2.72,2198,2.66,2.72,2.655,2.72,2198,0.0,1.0
2025-04-22,2.68,2.73,2.62,2.72,15858,2.68,2.73,2.62,2.72,15858,0.0,1.0
2025-04-23,2.77,2.77,2.69,2.69,3703,2.77,2.77,2.69,2.69,3703,0.0,1.0
2025-04-24,2.82,2.84,2.73,2.73,8751,2.82,2.84,2.73,2.73,8751,0.0,1.0
2025-04-25,2.75,2.79,2.7192,2.75,3193,2.75,2.79,2.7192,2.75,3193,0.0,1.0
2025-04-28,2.68,2.72,2.66,2.66,1982,2.68,2.72,2.66,2.66,1982,0.0,1.0
2025-04-29,2.73,2.8,2.7,2.7,6881,2.73,2.8,2.7,2.7,6881,0.0,1.0
2025-04-30,2.7,2.7,2.7,2.7,632,2.7,2.7,2.7,2.7,632,0.0,1.0
2025-05-01,2.77,2.8064,2.682,2.698,2617,2.77,2.8064,2.682,2.698,2617,0.0,1.0
2025-05-02,2.7916,2.7916,2.7252,2.73,3232,2.7916,2.7916,2.7252,2.73,3232,0.0,1.0
2025-05-05,2.68,2.8,2.68,2.8,22498,2.68,2.8,2.68,2.8,22498,0.0,1.0
2025-05-06,2.77,2.77,2.75,2.75,2539,2.77,2.77,2.75,2.75,2539,0.0,1.0
2025-05-07,2.77,2.77,2.77,2.77,269,2.77,2.77,2.77,2.77,269,0.0,1.0
2025-05-08,2.835,2.835,2.767,2.7707,19386,2.835,2.835,2.767,2.7707,19386,0.0,1.0
2025-05-09,2.8,2.85,2.8,2.85,6513,2.8,2.85,2.8,2.85,6513,0.0,1.0
2025-05-12,2.76,2.8625,2.76,2.7992,6367,2.76,2.8625,2.76,2.7992,6367,0.0,1.0
2025-05-13,2.85,2.8599,2.76,2.76,8602,2.85,2.8599,2.76,2.76,8602,0.0,1.0
2025-05-14,2.98,3.0,2.7915,2.84,16304,2.98,3.0,2.7915,2.84,16304,0.0,1.0
2025-05-15,2.68,2.9,2.54,2.9,50962,2.68,2.9,2.54,2.9,50962,0.0,1.0
2025-05-16,2.57,2.7,2.5399,2.7,23389,2.57,2.7,2.5399,2.7,23389,0.0,1.0
2025-05-19,2.5,2.56,2.5,2.54,7357,2.5,2.56,2.5,2.54,7357,0.0,1.0
2025-05-20,2.4,2.4805,2.39,2.47,27346,2.4,2.4805,2.39,2.47,27346,0.0,1.0
2025-05-21,2.39,2.4395,2.38,2.4,18913,2.39,2.4395,2.38,2.4,18913,0.0,1.0
2025-05-22,2.35,2.3807,2.33,2.38,17864,2.35,2.3807,2.33,2.38,17864,0.0,1.0
2025-05-23,2.37,2.37,2.35,2.35,6352,2.37,2.37,2.35,2.35,6352,0.0,1.0
2025-05-27,2.38,2.4,2.35,2.38,20639,2.38,2.4,2.35,2.38,20639,0.0,1.0
2025-05-28,2.39,2.3986,2.36,2.36,10681,2.39,2.3986,2.36,2.36,10681,0.0,1.0
2025-05-29,2.41,2.42,2.38,2.38,4582,2.41,2.42,2.38,2.38,4582,0.0,1.0
2025-05-30,2.41,2.41,2.3601,2.3914,8013,2.41,2.41,2.3601,2.3914,8013,0.0,1.0
2025-06-02,2.3897,2.3897,2.35,2.36,10851,2.3897,2.3897,2.35,2.36,10851,0.0,1.0
2025-06-03,2.38,2.41,2.38,2.41,3965,2.38,2.41,2.38,2.41,3965,0.0,1.0
2025-06-04,2.4,2.5,2.3514,2.3514,2015,2.4,2.5,2.3514,2.3514,2015,0.0,1.0
2025-06-05,2.3605,2.4148,2.35,2.35,2682,2.3605,2.4148,2.35,2.35,2682,0.0,1.0
2025-06-06,2.36,2.44,2.36,2.44,3452,2.36,2.44,2.36,2.44,3452,0.0,1.0
2025-06-09,2.59,2.59,2.32,2.32,29435,2.59,2.59,2.32,2.32,29435,0.0,1.0
2025-06-10,2.41,2.51,2.37,2.4671,18227,2.41,2.51,2.37,2.4671,18227,0.0,1.0
2025-06-11,2.41,2.4102,2.41,2.4102,2337,2.41,2.4102,2.41,2.4102,2337,0.0,1.0
2025-06-12,2.42,2.42,2.36,2.36,1090,2.42,2.42,2.36,2.36,1090,0.0,1.0
2025-06-13,2.37,2.4314,2.36,2.37,3793,2.37,2.4314,2.36,2.37,3793,0.0,1.0
2025-06-16,2.4,2.47,2.36,2.36,10191,2.4,2.47,2.36,2.36,10191,0.0,1.0
2025-06-17,2.37,2.5,2.32,2.5,56712,2.37,2.5,2.32,2.5,56712,0.0,1.0
2025-06-18,2.46,2.4618,2.39,2.4,5523,2.46,2.4618,2.39,2.4,5523,0.0,1.0
2025-06-20,2.325,2.42,2.325,2.36,11171,2.325,2.42,2.325,2.36,11171,0.0,1.0
2025-06-23,2.34,2.43,2.3,2.3,11928,2.34,2.43,2.3,2.3,11928,0.0,1.0
2025-06-24,2.42,2.43,2.376333,2.43,5361,2.42,2.43,2.376333,2.43,5361,0.0,1.0
2025-06-25,2.4,2.4399,2.362,2.43,2118,2.4,2.4399,2.362,2.43,2118,0.0,1.0
2025-06-26,2.4,2.609,2.31,2.43,82485,2.4,2.609,2.31,2.43,82485,0.0,1.0
2025-06-27,2.4425,2.4425,2.35,2.35,788,2.4425,2.4425,2.35,2.35,788,0.0,1.0
2025-06-30,2.41,3.02,2.27,2.39,111514,2.41,3.02,2.27,2.39,111514,0.0,1.0
2025-07-01,2.47,2.54,2.47,2.48,5170,2.47,2.54,2.47,2.48,5170,0.0,1.0
2025-07-02,2.4327,2.4327,2.4308,2.4323,1108,2.4327,2.4327,2.4308,2.4323,1108,0.0,1.0
2025-07-03,2.49,2.54,2.4,2.4,2515,2.49,2.54,2.4,2.4,2515,0.0,1.0
2025-07-07,2.5,2.55,2.5,2.54,11569,2.5,2.55,2.5,2.54,11569,0.0,1.0
2025-07-08,2.49,2.55,2.49,2.55,4721,2.49,2.55,2.49,2.55,4721,0.0,1.0
2025-07-09,2.44,2.495,2.44,2.495,2967,2.44,2.495,2.44,2.495,2967,0.0,1.0
2025-07-10,2.49,2.51,2.4844,2.51,3757,2.49,2.51,2.4844,2.51,3757,0.0,1.0
2025-07-11,2.47,2.47,2.47,2.47,1482,2.47,2.47,2.47,2.47,1482,0.0,1.0
2025-07-14,2.41,2.4856,2.39,2.39,8237,2.41,2.4856,2.39,2.39,8237,0.0,1.0
2025-07-15,2.43,2.43,2.41,2.42,3906,2.43,2.43,2.41,2.42,3906,0.0,1.0
2025-07-16,2.55,2.7112,2.44,2.44,12974,2.55,2.7112,2.44,2.44,12974,0.0,1.0
2025-07-17,2.54,2.6086,2.4501,2.6,6336,2.54,2.6086,2.4501,2.6,6336,0.0,1.0
2025-07-18,2.53,2.57,2.5,2.57,3004,2.53,2.57,2.5,2.57,3004,0.0,1.0
2025-07-21,2.64,2.6595,2.51,2.51,4899,2.64,2.6595,2.51,2.51,4899,0.0,1.0
2025-07-22,2.51,2.68,2.51,2.68,2678,2.51,2.68,2.51,2.68,2678,0.0,1.0
2025-07-23,2.55,2.55,2.51,2.51,1533,2.55,2.55,2.51,2.51,1533,0.0,1.0
2025-07-24,2.67,2.67,2.52,2.5794,8204,2.67,2.67,2.52,2.5794,8204,0.0,1.0
2025-07-25,2.7,2.7545,2.67,2.74,4152,2.7,2.7545,2.67,2.74,4152,0.0,1.0
2025-07-28,2.66,2.76,2.6,2.75,4731,2.66,2.76,2.6,2.75,4731,0.0,1.0
2025-07-29,2.65,2.72,2.65,2.65,1683,2.65,2.72,2.65,2.65,1683,0.0,1.0
2025-07-30,2.6465,2.6465,2.56,2.56,2631,2.6465,2.6465,2.56,2.56,2631,0.0,1.0
2025-07-31,2.52,2.6501,2.52,2.6501,5021,2.52,2.6501,2.52,2.6501,5021,0.0,1.0
2025-08-01,2.5,2.62,2.46,2.62,9357,2.5,2.62,2.46,2.62,9357,0.0,1.0
2025-08-04,2.49,2.53,2.49,2.53,2017,2.49,2.53,2.49,2.53,2017,0.0,1.0
2025-08-05,2.49,2.55,2.49,2.55,1321,2.49,2.55,2.49,2.55,1321,0.0,1.0
2025-08-06,2.48,2.5645,2.48,2.5645,1635,2.48,2.5645,2.48,2.5645,1635,0.0,1.0
2025-08-07,2.48,2.48,2.4,2.4503,5165,2.48,2.48,2.4,2.4503,5165,0.0,1.0
2025-08-08,2.5421,2.5421,2.4,2.4,831,2.5421,2.5421,2.4,2.4,831,0.0,1.0
2025-08-11,2.48,2.48,2.4152,2.44,2188,2.48,2.48,2.4152,2.44,2188,0.0,1.0
2025-08-12,2.5675,2.5917,2.5414,2.545,2761,2.5675,2.5917,2.5414,2.545,2761,0.0,1.0
2025-08-13,2.58,2.71,2.5,2.71,20763,2.58,2.71,2.5,2.71,20763,0.0,1.0
2025-08-14,2.585,2.68,2.5344,2.5344,2517,2.585,2.68,2.5344,2.5344,2517,0.0,1.0
2025-08-15,2.62,2.6313,2.49,2.49,5044,2.62,2.6313,2.49,2.49,5044,0.0,1.0
2025-08-18,2.5,2.7,2.5,2.7,2218,2.5,2.7,2.5,2.7,2218,0.0,1.0
2025-08-19,2.4,2.5484,2.4,2.53,2505,2.4,2.5484,2.4,2.53,2505,0.0,1.0
2025-08-20,2.46,2.465,2.4252,2.465,2216,2.46,2.465,2.4252,2.465,2216,0.0,1.0
2025-08-21,2.4,2.425,2.4,2.425,2611,2.4,2.425,2.4,2.425,2611,0.0,1.0
2025-08-22,2.44,2.4538,2.44,2.44,3179,2.44,2.4538,2.44,2.44,3179,0.0,1.0
2025-08-25,2.465,2.5299,2.41,2.475,5329,2.465,2.5299,2.41,2.475,5329,0.0,1.0
2025-08-26,2.48,2.48,2.45,2.45,3454,2.48,2.48,2.45,2.45,3454,0.0,1.0
2025-08-27,2.46,2.52,2.45,2.45,4965,2.46,2.52,2.45,2.45,4965,0.0,1.0
2025-08-28,2.46,2.55,2.46,2.5,6081,2.46,2.55,2.46,2.5,6081,0.0,1.0
2025-08-29,2.47,2.5085,2.47,2.5085,568,2.47,2.5085,2.47,2.5085,568,0.0,1.0
2025-09-02,2.4731,2.4731,2.45,2.45,3226,2.4731,2.4731,2.45,2.45,3226,0.0,1.0
2025-09-03,2.51,2.53,2.4701,2.4777,3210,2.51,2.53,2.4701,2.4777,3210,0.0,1.0
2025-09-04,2.55,2.55,2.51,2.51,4006,2.55,2.55,2.51,2.51,4006,0.0,1.0
2025-09-05,2.51,2.52,2.51,2.51,1544,2.51,2.52,2.51,2.51,1544,0.0,1.0
2025-09-08,2.5,2.59,2.5,2.51,4158,2.5,2.59,2.5,2.51,4158,0.0,1.0
2025-09-09,2.4737,2.5042,2.46,2.5,1861,2.4737,2.5042,2.46,2.5,1861,0.0,1.0
2025-09-10,2.42,2.42,2.4,2.4,2323,2.42,2.42,2.4,2.4,2323,0.0,1.0
2025-09-11,2.4,2.5513,2.4,2.44,5005,2.4,2.5513,2.4,2.44,5005,0.0,1.0
2025-09-12,2.4899,2.4899,2.39,2.4,6877,2.4899,2.4899,2.39,2.4,6877,0.0,1.0
2025-09-15,2.4156,2.51,2.41,2.51,6341,2.4156,2.51,2.41,2.51,6341,0.0,1.0
2025-09-16,2.401,2.4788,2.39,2.39,5812,2.401,2.4788,2.39,2.39,5812,0.0,1.0
2025-09-17,2.41,2.5724,2.4,2.43,13558,2.41,2.5724,2.4,2.43,13558,0.0,1.0
2025-09-18,2.49,2.5,2.43,2.4988,6275,2.49,2.5,2.43,2.4988,6275,0.0,1.0
2025-09-19,2.53,2.56,2.4,2.55,25846,2.53,2.56,2.4,2.55,25846,0.0,1.0
2025-09-22,2.45,2.54,2.43,2.54,4057,2.45,2.54,2.43,2.54,4057,0.0,1.0
2025-09-23,2.44,2.465,2.4074,2.44,2424,2.44,2.465,2.4074,2.44,2424,0.0,1.0
2025-09-24,2.55,2.57,2.42,2.4381,457872,2.55,2.57,2.42,2.4381,457872,0.0,1.0
2025-09-25,3.04,3.11,2.6772,2.75,588094,3.04,3.11,2.6772,2.75,588094,0.0,1.0
2025-09-26,2.9,3.08,2.82,3.08,110665,2.9,3.08,2.82,3.08,110665,0.0,1.0
2025-09-29,2.96,3.1,2.9,2.98,112397,2.96,3.1,2.9,2.98,112397,0.0,1.0
2025-09-30,2.8,2.98,2.7702,2.98,87015,2.8,2.98,2.7702,2.98,87015,0.0,1.0
2025-10-01,2.48,2.81,2.48,2.81,351670,2.48,2.81,2.48,2.81,351670,0.0,1.0
2025-10-02,2.45,2.5919,2.41,2.54,73499,2.45,2.5919,2.41,2.54,73499,0.0,1.0
2025-10-03,2.52,2.59,2.43,2.48,92009,2.52,2.59,2.43,2.48,92009,0.0,1.0
2025-10-06,2.57,2.57,2.52,2.54,39172,2.57,2.57,2.52,2.54,39172,0.0,1.0
2025-10-07,2.525,2.5794,2.45,2.57,25946,2.525,2.5794,2.45,2.57,25946,0.0,1.0
2025-10-08,2.44,2.5275,2.44,2.51,28517,2.44,2.5275,2.44,2.51,28517,0.0,1.0
2025-10-09,2.43,2.48,2.43,2.43,10806,2.43,2.48,2.43,2.43,10806,0.0,1.0
2025-10-10,2.3,2.435,2.29,2.41,137166,2.3,2.435,2.29,2.41,137166,0.0,1.0
2025-10-13,2.34,2.39,2.3,2.3,25228,2.34,2.39,2.3,2.3,25228,0.0,1.0
2025-10-14,2.29,2.345,2.24,2.31,62387,2.29,2.345,2.24,2.31,62387,0.0,1.0
2025-10-15,2.3,2.34,2.28,2.31,34146,2.3,2.34,2.28,2.31,34146,0.0,1.0
2025-10-16,2.27,2.35,2.24,2.31,26466,2.27,2.35,2.24,2.31,26466,0.0,1.0
2025-10-17,2.29,2.29,2.22,2.29,20340,2.29,2.29,2.22,2.29,20340,0.0,1.0
2025-10-20,2.38,2.38,2.29,2.29,6141,2.38,2.38,2.29,2.29,6141,0.0,1.0
2025-10-21,2.32,2.3632,2.31,2.32,11419,2.32,2.3632,2.31,2.32,11419,0.0,1.0
2025-10-22,2.315,2.34,2.26,2.29,31531,2.315,2.34,2.26,2.29,31531,0.0,1.0
2025-10-23,2.275,2.2918,2.245,2.27,5342,2.275,2.2918,2.245,2.27,5342,0.0,1.0
2025-10-24,2.26,2.28,2.252,2.257,3297,2.26,2.28,2.252,2.257,3297,0.0,1.0
2025-10-27,2.2,2.2792,2.2,2.26,13138,2.2,2.2792,2.2,2.26,13138,0.0,1.0
2025-10-28,2.23,2.26,2.2,2.245,19708,2.23,2.26,2.2,2.245,19708,0.0,1.0
2025-10-29,2.21,2.216,2.18,2.2,7840,2.21,2.216,2.18,2.2,7840,0.0,1.0
2025-10-30,2.25,2.26,2.15,2.2,18026,2.25,2.26,2.15,2.2,18026,0.0,1.0
2025-10-31,2.26,2.26,2.2,2.24,5184,2.26,2.26,2.2,2.24,5184,0.0,1.0
2025-11-03,2.1,2.2499,2.01,2.2499,38567,2.1,2.2499,2.01,2.2499,38567,0.0,1.0
2025-11-04,2.1033,2.18,2.04,2.04,17662,2.1033,2.18,2.04,2.04,17662,0.0,1.0
2025-11-05,2.12,2.14,2.05,2.09,8928,2.12,2.14,2.05,2.09,8928,0.0,1.0
2025-11-06,2.11,2.1199,2.0624,2.0624,6528,2.11,2.1199,2.0624,2.0624,6528,0.0,1.0
2025-11-07,2.06,2.0928,2.06,2.071,6377,2.06,2.0928,2.06,2.071,6377,0.0,1.0
2025-11-10,2.06,2.11,2.06,2.11,3761,2.06,2.11,2.06,2.11,3761,0.0,1.0
2025-11-11,2.08,2.12,2.06,2.12,35396,2.08,2.12,2.06,2.12,35396,0.0,1.0
2025-11-12,2.08,2.15,2.06,2.06,21666,2.08,2.15,2.06,2.06,21666,0.0,1.0
2025-11-13,2.24,2.2899,2.15,2.16,55887,2.24,2.2899,2.15,2.16,55887,0.0,1.0
2025-11-14,2.2,2.31,2.15,2.31,8828,2.2,2.31,2.15,2.31,8828,0.0,1.0
2025-11-17,2.16,2.27,2.16,2.27,5712,2.16,2.27,2.16,2.27,5712,0.0,1.0
2025-11-18,2.12,2.16,2.11,2.16,22291,2.12,2.16,2.11,2.16,22291,0.0,1.0
2025-11-19,2.11,2.139,2.07,2.12,14880,2.11,2.139,2.07,2.12,14880,0.0,1.0
2025-11-20,2.07,2.125,2.07,2.125,5893,2.07,2.125,2.07,2.125,5893,0.0,1.0
2025-11-21,2.07,2.085,2.07,2.07,7484,2.07,2.085,2.07,2.07,7484,0.0,1.0
2025-11-24,2.07,2.1,2.07,2.1,1910,2.07,2.1,2.07,2.1,1910,0.0,1.0
2025-11-25,2.17,2.18,2.0785,2.09,13650,2.17,2.18,2.0785,2.09,13650,0.0,1.0
2025-11-26,2.11,2.16,2.11,2.15,7345,2.11,2.16,2.11,2.15,7345,0.0,1.0