date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1985-12-19,8.5,8.5,8.25,8.25,62500,3.09724965505524,3.09724965505524,3.00615407696538,3.00615407696538,171523.144455891,0.0,1.0
1985-12-20,8.25,8.5,8.25,8.5,39400,3.00615407696538,3.09724965505524,3.00615407696538,3.09724965505524,108128.190264994,0.0,1.0
1985-12-23,8.75,9.0,8.25,8.25,84200,3.1883452331451,3.27944081123496,3.00615407696538,3.00615407696538,231075.980210977,0.0,1.0
1985-12-24,10.12,10.37,8.87,8.87,145900,3.68754900107753,3.77864457916739,3.23207111062823,3.23207111062823,400403.628417833,0.0,1.0
1985-12-26,11.87,12.25,10.12,10.12,210200,4.32521804770655,4.46368332640313,3.68754900107753,3.68754900107753,576866.639434054,0.0,1.0
1985-12-27,11.25,12.25,10.75,11.87,60100,4.09930101404369,4.46368332640313,3.91710985786397,4.32521804770655,164936.655708786,0.0,1.0
1985-12-30,10.75,11.0,10.5,11.0,31500,3.91710985786397,4.00820543595384,3.82601427977412,4.00820543595384,86447.6648057695,0.0,1.0
1985-12-31,10.75,10.75,10.5,10.75,12000,3.91710985786397,3.91710985786397,3.82601427977412,3.91710985786397,32932.4437355312,0.0,1.0
1986-01-02,10.75,10.75,10.5,10.75,24400,3.91710985786397,3.91710985786397,3.82601427977412,3.91710985786397,66962.6355955802,0.0,1.0
1986-01-03,10.25,10.5,10.0,10.5,25500,3.73491870168426,3.82601427977412,3.6438231235944,3.82601427977412,69981.4429380037,0.0,1.0
1986-01-06,10.12,10.25,9.5,10.25,16800,3.68754900107753,3.73491870168426,3.46163196741468,3.73491870168426,46105.4212297437,0.0,1.0
1986-01-07,10.5,10.75,10.0,10.12,24000,3.82601427977412,3.91710985786397,3.6438231235944,3.68754900107753,65864.8874710623,0.0,1.0
1986-01-08,10.37,11.0,10.37,10.5,13600,3.77864457916739,4.00820543595384,3.77864457916739,3.82601427977412,37323.436233602,0.0,1.0
1986-01-09,9.62,10.12,9.62,10.12,9500,3.50535784489781,3.68754900107753,3.50535784489781,3.68754900107753,26071.5179572955,0.0,1.0
1986-01-10,9.88,10.25,9.75,9.75,13500,3.60009724611126,3.73491870168426,3.55272754550454,3.55272754550454,37048.9992024726,0.0,1.0
1986-01-13,9.88,10.12,9.62,9.88,7500,3.60009724611126,3.68754900107753,3.50535784489781,3.60009724611126,20582.777334707,0.0,1.0
1986-01-14,10.12,10.12,9.88,9.88,30100,3.68754900107753,3.68754900107753,3.60009724611126,3.60009724611126,82605.5463699574,0.0,1.0
1986-01-15,11.12,11.12,10.25,10.25,31600,4.05193131343697,4.05193131343697,3.73491870168426,3.73491870168426,86722.1018368988,0.0,1.0
1986-01-16,11.5,11.75,11.25,11.25,39200,4.19039659213355,4.28149217022341,4.09930101404369,4.09930101404369,107579.316202735,0.0,1.0
1986-01-17,11.25,11.25,11.0,11.25,10600,4.09930101404369,4.09930101404369,4.00820543595384,4.09930101404369,29090.3252997193,0.0,1.0
1986-01-20,11.25,11.25,11.0,11.25,13000,4.09930101404369,4.09930101404369,4.00820543595384,4.09930101404369,35676.8140468255,0.0,1.0
1986-01-21,11.0,11.25,10.88,11.25,21300,4.00820543595384,4.09930101404369,3.9644795584707,4.09930101404369,58455.0876305678,0.0,1.0
1986-01-22,11.25,11.25,11.0,11.0,26000,4.09930101404369,4.09930101404369,4.00820543595384,4.00820543595384,71353.628093651,0.0,1.0
1986-01-23,11.5,11.5,11.12,11.25,26800,4.19039659213355,4.19039659213355,4.05193131343697,4.09930101404369,73549.1243426864,0.0,1.0
1986-01-24,11.38,11.5,11.25,11.5,27300,4.14667071465042,4.19039659213355,4.09930101404369,4.19039659213355,74921.3094983335,0.0,1.0
1986-01-27,11.62,11.75,11.25,11.38,6000,4.23412246961669,4.28149217022341,4.09930101404369,4.14667071465042,16466.2218677656,0.0,1.0
1986-01-28,10.75,11.75,10.75,11.62,17200,3.91710985786397,4.28149217022341,3.91710985786397,4.23412246961669,47203.1693542615,0.0,1.0
1986-01-29,10.75,11.12,10.75,10.75,4600,3.91710985786397,4.05193131343697,3.91710985786397,3.91710985786397,12624.1034319536,0.0,1.0
1986-01-30,10.88,11.0,10.5,10.75,9900,3.9644795584707,4.00820543595384,3.82601427977412,3.91710985786397,27169.2660818133,0.0,1.0
1986-01-31,10.37,10.75,10.37,10.75,2300,3.77864457916739,3.91710985786397,3.77864457916739,3.91710985786397,6312.05171597681,0.0,1.0
1986-02-03,10.5,10.63,10.37,10.37,11900,3.82601427977412,3.87338398038084,3.77864457916739,3.77864457916739,32658.0067044017,0.0,1.0
1986-02-04,10.5,10.63,10.37,10.5,5700,3.82601427977412,3.87338398038084,3.77864457916739,3.82601427977412,15642.9107743773,0.0,1.0
1986-02-05,10.5,10.5,10.37,10.5,4600,3.82601427977412,3.82601427977412,3.77864457916739,3.82601427977412,12624.1034319536,0.0,1.0
1986-02-06,9.88,10.5,9.88,10.5,4700,3.60009724611126,3.82601427977412,3.60009724611126,3.82601427977412,12898.5404630831,0.0,1.0
1986-02-07,9.88,10.12,9.75,9.88,1300,3.60009724611126,3.68754900107753,3.55272754550454,3.60009724611126,3567.68140468255,0.0,1.0
1986-02-10,10.0,10.12,9.75,9.88,2600,3.6438231235944,3.68754900107753,3.55272754550454,3.60009724611126,7135.36280936509,0.0,1.0
1986-02-11,10.0,10.12,9.75,10.0,5900,3.6438231235944,3.68754900107753,3.55272754550454,3.6438231235944,16191.7848366362,0.0,1.0
1986-02-12,10.25,10.37,9.88,10.0,33000,3.73491870168426,3.77864457916739,3.60009724611126,3.6438231235944,90564.2202727107,0.0,1.0
1986-02-13,11.75,11.75,10.88,10.88,48000,4.28149217022341,4.28149217022341,3.9644795584707,3.9644795584707,131729.774942125,0.0,1.0
1986-02-14,12.0,12.75,11.5,11.75,83900,4.37258774831327,4.64587448258285,4.19039659213355,4.28149217022341,230252.669117589,0.0,1.0
1986-02-18,11.87,12.0,11.25,12.0,12200,4.32521804770655,4.37258774831327,4.09930101404369,4.37258774831327,33481.31779779,0.0,1.0
1986-02-19,11.75,12.0,11.25,11.87,21900,4.28149217022341,4.37258774831327,4.09930101404369,4.32521804770655,60101.7098173445,0.0,1.0
1986-02-20,11.25,11.75,11.25,11.75,13500,4.09930101404369,4.28149217022341,4.09930101404369,4.28149217022341,37048.9992024727,0.0,1.0
1986-02-21,11.5,11.75,11.25,11.25,8700,4.19039659213355,4.28149217022341,4.09930101404369,4.09930101404369,23876.0217082602,0.0,1.0
1986-02-24,11.75,11.75,11.25,11.5,10700,4.28149217022341,4.28149217022341,4.09930101404369,4.19039659213355,29364.7623308487,0.0,1.0
1986-02-25,11.38,11.75,11.38,11.75,6300,4.14667071465042,4.28149217022341,4.14667071465042,4.28149217022341,17289.5329611539,0.0,1.0
1986-02-26,12.0,12.0,11.38,11.38,3300,4.37258774831327,4.37258774831327,4.14667071465042,4.14667071465042,9056.42202727109,0.0,1.0
1986-02-27,11.75,12.0,11.75,12.0,7000,4.28149217022341,4.37258774831327,4.28149217022341,4.37258774831327,19210.5921790599,0.0,1.0
1986-02-28,12.0,12.0,11.75,11.75,1800,4.37258774831327,4.37258774831327,4.28149217022341,4.28149217022341,4939.86656032969,0.0,1.0
1986-03-03,12.0,12.0,11.5,12.0,6000,4.37258774831327,4.37258774831327,4.19039659213355,4.37258774831327,16466.2218677656,0.0,1.0
1986-03-04,11.5,12.0,11.5,12.0,4000,4.19039659213355,4.37258774831327,4.19039659213355,4.37258774831327,10977.4812451771,0.0,1.0
1986-03-05,11.0,11.75,11.0,11.5,1500,4.00820543595384,4.28149217022341,4.00820543595384,4.19039659213355,4116.5554669414,0.0,1.0
1986-03-06,10.37,11.25,10.37,11.0,13600,3.77864457916739,4.09930101404369,3.77864457916739,4.00820543595384,37323.436233602,0.0,1.0
1986-03-07,10.5,10.75,10.0,10.37,10200,3.82601427977412,3.91710985786397,3.6438231235944,3.77864457916739,27992.5771752015,0.0,1.0
1986-03-10,10.5,10.5,10.0,10.5,11800,3.82601427977412,3.82601427977412,3.6438231235944,3.82601427977412,32383.5696732723,0.0,1.0
1986-03-11,10.5,10.5,10.0,10.5,12000,3.82601427977412,3.82601427977412,3.6438231235944,3.82601427977412,32932.4437355312,0.0,1.0
1986-03-12,10.5,10.5,10.25,10.5,600,3.82601427977412,3.82601427977412,3.73491870168426,3.82601427977412,1646.62218677656,0.0,1.0
1986-03-13,10.12,10.25,9.75,10.25,7000,3.68754900107753,3.73491870168426,3.55272754550454,3.73491870168426,19210.5921790599,0.0,1.0
1986-03-14,10.25,10.25,9.88,10.12,3700,3.73491870168426,3.73491870168426,3.60009724611126,3.68754900107753,10154.1701517888,0.0,1.0
1986-03-17,10.0,10.25,9.75,10.25,12100,3.6438231235944,3.73491870168426,3.55272754550454,3.73491870168426,33206.8807666606,0.0,1.0
1986-03-18,9.88,10.0,9.75,10.0,6600,3.60009724611126,3.6438231235944,3.55272754550454,3.6438231235944,18112.8440545422,0.0,1.0
1986-03-19,9.75,10.0,9.75,9.88,3300,3.55272754550454,3.6438231235944,3.55272754550454,3.60009724611126,9056.42202727107,0.0,1.0
1986-03-20,10.25,10.25,9.75,9.75,13300,3.73491870168426,3.73491870168426,3.55272754550454,3.55272754550454,36500.1251402137,0.0,1.0
1986-03-21,10.25,10.25,9.75,10.25,3600,3.73491870168426,3.73491870168426,3.55272754550454,3.73491870168426,9879.73312065935,0.0,1.0
1986-03-24,10.0,10.0,10.0,10.0,200,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,548.874062258853,0.0,1.0
1986-03-25,10.25,10.25,9.75,10.0,13300,3.73491870168426,3.73491870168426,3.55272754550454,3.6438231235944,36500.1251402137,0.0,1.0
1986-03-26,10.0,10.25,9.75,10.25,3400,3.6438231235944,3.73491870168426,3.55272754550454,3.73491870168426,9330.8590584005,0.0,1.0
1986-03-27,10.25,10.25,10.0,10.0,4700,3.73491870168426,3.73491870168426,3.6438231235944,3.6438231235944,12898.540463083,0.0,1.0
1986-03-31,10.25,10.25,9.75,10.25,1600,3.73491870168426,3.73491870168426,3.55272754550454,3.73491870168426,4390.99249807082,0.0,1.0
1986-04-01,10.0,10.25,9.75,10.25,2800,3.6438231235944,3.73491870168426,3.55272754550454,3.73491870168426,7684.23687162394,0.0,1.0
1986-04-02,10.25,10.25,9.88,10.0,38600,3.73491870168426,3.73491870168426,3.60009724611126,3.6438231235944,105932.694015959,0.0,1.0
1986-04-03,9.75,10.25,9.5,10.25,4100,3.55272754550454,3.73491870168426,3.46163196741468,3.73491870168426,11251.9182763065,0.0,1.0
1986-04-04,10.25,10.25,9.75,9.75,2300,3.73491870168426,3.73491870168426,3.55272754550454,3.55272754550454,6312.05171597681,0.0,1.0
1986-04-07,10.25,10.25,9.75,10.25,12700,3.73491870168426,3.73491870168426,3.55272754550454,3.73491870168426,34853.5029534371,0.0,1.0
1986-04-08,9.75,10.25,9.75,10.25,4800,3.55272754550454,3.73491870168426,3.55272754550454,3.73491870168426,13172.9774942125,0.0,1.0
1986-04-09,10.0,10.0,9.5,9.75,5500,3.6438231235944,3.6438231235944,3.46163196741468,3.55272754550454,15094.0367121184,0.0,1.0
1986-04-10,9.5,9.5,9.5,9.5,800,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,2195.49624903541,0.0,1.0
1986-04-11,10.0,10.0,10.0,10.0,500,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,1372.18515564713,0.0,1.0
1986-04-14,10.0,10.5,9.75,10.0,17800,3.6438231235944,3.82601427977412,3.55272754550454,3.6438231235944,48849.7915410379,0.0,1.0
1986-04-15,10.25,10.75,10.25,10.25,4500,3.73491870168426,3.91710985786397,3.73491870168426,3.73491870168426,12349.6664008242,0.0,1.0
1986-04-16,11.0,11.0,10.25,10.25,7900,4.00820543595384,4.00820543595384,3.73491870168426,3.73491870168426,21680.5254592247,0.0,1.0
1986-04-17,11.0,11.0,10.5,11.0,7100,4.00820543595384,4.00820543595384,3.82601427977412,4.00820543595384,19485.0292101893,0.0,1.0
1986-04-18,11.75,12.5,11.0,11.0,22600,4.28149217022341,4.55477890449299,4.00820543595384,4.00820543595384,62022.7690352505,0.0,1.0
1986-04-21,11.75,12.25,11.5,11.75,1800,4.28149217022341,4.46368332640313,4.19039659213355,4.28149217022341,4939.86656032969,0.0,1.0
1986-04-22,11.5,12.25,11.5,11.75,20600,4.19039659213355,4.46368332640313,4.19039659213355,4.28149217022341,56534.028412662,0.0,1.0
1986-04-23,11.25,11.87,11.25,11.5,7000,4.09930101404369,4.32521804770655,4.09930101404369,4.19039659213355,19210.5921790599,0.0,1.0
1986-04-24,11.75,11.75,11.0,11.25,4900,4.28149217022341,4.28149217022341,4.00820543595384,4.09930101404369,13447.4145253419,0.0,1.0
1986-04-25,11.0,11.0,11.0,11.0,1500,4.00820543595384,4.00820543595384,4.00820543595384,4.00820543595384,4116.5554669414,0.0,1.0
1986-04-28,11.5,11.5,10.75,11.0,2700,4.19039659213355,4.19039659213355,3.91710985786397,4.00820543595384,7409.79984049453,0.0,1.0
1986-04-29,11.25,11.25,11.0,11.25,2200,4.09930101404369,4.09930101404369,4.00820543595384,4.09930101404369,6037.61468484739,0.0,1.0
1986-04-30,10.0,11.0,10.0,11.0,7700,3.6438231235944,4.00820543595384,3.6438231235944,4.00820543595384,21131.6513969658,0.0,1.0
1986-05-01,10.75,10.75,10.0,10.0,2800,3.91710985786397,3.91710985786397,3.6438231235944,3.6438231235944,7684.23687162396,0.0,1.0
1986-05-02,10.5,10.75,10.25,10.75,11800,3.82601427977412,3.91710985786397,3.73491870168426,3.91710985786397,32383.5696732723,0.0,1.0
1986-05-05,10.5,10.5,10.5,10.5,900,3.82601427977412,3.82601427977412,3.82601427977412,3.82601427977412,2469.93328016484,0.0,1.0
1986-05-06,10.25,10.25,10.25,10.25,1200,3.73491870168426,3.73491870168426,3.73491870168426,3.73491870168426,3293.24437355312,0.0,1.0
1986-05-07,10.5,10.5,10.25,10.25,2000,3.82601427977412,3.82601427977412,3.73491870168426,3.73491870168426,5488.74062258853,0.0,1.0
1986-05-08,10.25,10.5,10.25,10.5,3900,3.73491870168426,3.82601427977412,3.73491870168426,3.82601427977412,10703.0442140476,0.0,1.0
1986-05-09,10.5,10.5,10.25,10.25,3400,3.82601427977412,3.82601427977412,3.73491870168426,3.73491870168426,9330.8590584005,0.0,1.0
1986-05-12,10.5,10.5,9.75,10.5,4900,3.82601427977412,3.82601427977412,3.55272754550454,3.82601427977412,13447.4145253419,0.0,1.0
1986-05-13,10.5,10.5,9.5,10.5,4800,3.82601427977412,3.82601427977412,3.46163196741468,3.82601427977412,13172.9774942125,0.0,1.0
1986-05-14,9.5,10.25,9.5,10.25,3900,3.46163196741468,3.73491870168426,3.46163196741468,3.73491870168426,10703.0442140476,0.0,1.0
1986-05-15,9.5,10.0,9.5,9.5,700,3.46163196741468,3.6438231235944,3.46163196741468,3.46163196741468,1921.05921790598,0.0,1.0
1986-05-16,9.5,10.0,9.5,9.5,2000,3.46163196741468,3.6438231235944,3.46163196741468,3.46163196741468,5488.74062258853,0.0,1.0
1986-05-19,10.0,10.0,9.5,9.5,20200,3.6438231235944,3.6438231235944,3.46163196741468,3.46163196741468,55436.2802881441,0.0,1.0
1986-05-20,9.5,10.0,9.5,10.0,7700,3.46163196741468,3.6438231235944,3.46163196741468,3.6438231235944,21131.6513969658,0.0,1.0
1986-05-21,9.5,10.0,9.5,9.5,1500,3.46163196741468,3.6438231235944,3.46163196741468,3.46163196741468,4116.5554669414,0.0,1.0
1986-05-22,10.5,10.5,9.75,9.75,4000,3.82601427977412,3.82601427977412,3.55272754550454,3.55272754550454,10977.4812451771,0.0,1.0
1986-05-23,9.75,9.75,9.75,9.75,2600,3.55272754550454,3.55272754550454,3.55272754550454,3.55272754550454,7135.36280936509,0.0,1.0
1986-05-27,10.25,10.25,10.25,10.25,500,3.73491870168426,3.73491870168426,3.73491870168426,3.73491870168426,1372.18515564713,0.0,1.0
1986-05-28,9.75,10.25,9.5,10.25,3200,3.55272754550454,3.73491870168426,3.46163196741468,3.73491870168426,8781.98499614164,0.0,1.0
1986-05-29,10.25,10.75,10.0,10.0,13300,3.73491870168426,3.91710985786397,3.6438231235944,3.6438231235944,36500.1251402137,0.0,1.0
1986-05-30,11.75,13.75,11.0,11.0,43700,4.28149217022341,5.01025679494229,4.00820543595384,4.00820543595384,119928.98260356,0.0,1.0
1986-06-02,11.25,12.75,11.25,11.75,3000,4.09930101404369,4.64587448258285,4.09930101404369,4.28149217022341,8233.11093388281,0.0,1.0
1986-06-03,11.75,12.0,11.25,11.25,4600,4.28149217022341,4.37258774831327,4.09930101404369,4.09930101404369,12624.1034319536,0.0,1.0
1986-06-04,11.62,12.0,11.25,11.75,12200,4.23412246961669,4.37258774831327,4.09930101404369,4.28149217022341,33481.31779779,0.0,1.0
1986-06-05,12.0,12.0,11.0,11.62,12700,4.37258774831327,4.37258774831327,4.00820543595384,4.23412246961669,34853.5029534372,0.0,1.0
1986-06-06,12.25,12.25,11.5,12.0,12100,4.46368332640313,4.46368332640313,4.19039659213355,4.37258774831327,33206.8807666607,0.0,1.0
1986-06-09,12.0,12.5,11.5,12.25,21000,4.37258774831327,4.55477890449299,4.19039659213355,4.46368332640313,57631.7765371797,0.0,1.0
1986-06-10,11.5,11.75,11.25,11.75,5100,4.19039659213355,4.28149217022341,4.09930101404369,4.28149217022341,13996.2885876008,0.0,1.0
1986-06-11,12.0,12.0,11.5,11.5,2600,4.37258774831327,4.37258774831327,4.19039659213355,4.19039659213355,7135.3628093651,0.0,1.0
1986-06-12,11.5,12.0,11.5,12.0,3200,4.19039659213355,4.37258774831327,4.19039659213355,4.37258774831327,8781.98499614167,0.0,1.0
1986-06-13,12.0,12.0,11.5,11.5,2300,4.37258774831327,4.37258774831327,4.19039659213355,4.19039659213355,6312.05171597682,0.0,1.0
1986-06-16,11.5,11.5,11.5,11.5,1200,4.19039659213355,4.19039659213355,4.19039659213355,4.19039659213355,3293.24437355312,0.0,1.0
1986-06-17,11.5,12.25,11.5,11.5,4600,4.19039659213355,4.46368332640313,4.19039659213355,4.19039659213355,12624.1034319536,0.0,1.0
1986-06-18,11.0,11.75,11.0,11.5,9300,4.00820543595384,4.28149217022341,4.00820543595384,4.19039659213355,25522.6438950367,0.0,1.0
1986-06-19,11.0,11.5,11.0,11.0,2700,4.00820543595384,4.19039659213355,4.00820543595384,4.00820543595384,7409.79984049451,0.0,1.0
1986-06-20,11.12,11.5,11.0,11.0,12000,4.05193131343697,4.19039659213355,4.00820543595384,4.00820543595384,32932.4437355312,0.0,1.0
1986-06-23,11.0,11.5,11.0,11.12,5300,4.00820543595384,4.19039659213355,4.00820543595384,4.05193131343697,14545.1626498596,0.0,1.0
1986-06-24,11.0,11.5,11.0,11.0,17300,4.00820543595384,4.19039659213355,4.00820543595384,4.00820543595384,47477.6063853908,0.0,1.0
1986-06-25,11.0,11.0,11.0,11.0,1500,4.00820543595384,4.00820543595384,4.00820543595384,4.00820543595384,4116.5554669414,0.0,1.0
1986-06-26,11.0,11.0,11.0,11.0,200,4.00820543595384,4.00820543595384,4.00820543595384,4.00820543595384,548.874062258853,0.0,1.0
1986-06-27,11.0,11.25,11.0,11.0,5200,4.00820543595384,4.09930101404369,4.00820543595384,4.00820543595384,14270.7256187302,0.0,1.0
1986-06-30,11.5,11.5,11.0,11.0,5500,4.19039659213355,4.19039659213355,4.00820543595384,4.00820543595384,15094.0367121185,0.0,1.0
1986-07-01,11.0,11.5,11.0,11.5,2100,4.00820543595384,4.19039659213355,4.00820543595384,4.19039659213355,5763.17765371795,0.0,1.0
1986-07-02,11.0,11.0,11.0,11.0,3100,4.00820543595384,4.00820543595384,4.00820543595384,4.00820543595384,8507.54796501222,0.0,1.0
1986-07-03,10.5,11.0,10.5,11.0,5300,3.82601427977412,4.00820543595384,3.82601427977412,4.00820543595384,14545.1626498596,0.0,1.0
1986-07-07,10.0,10.5,10.0,10.5,4200,3.6438231235944,3.82601427977412,3.6438231235944,3.82601427977412,11526.3553074359,0.0,1.0
1986-07-08,10.5,10.5,9.5,10.0,4200,3.82601427977412,3.82601427977412,3.46163196741468,3.6438231235944,11526.3553074359,0.0,1.0
1986-07-09,10.5,10.5,10.5,10.5,0,3.82601427977412,3.82601427977412,3.82601427977412,3.82601427977412,0,0.0,1.0
1986-07-10,10.0,10.0,9.5,10.0,600,3.6438231235944,3.6438231235944,3.46163196741468,3.6438231235944,1646.62218677656,0.0,1.0
1986-07-11,10.0,10.0,10.0,10.0,0,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,0,0.0,1.0
1986-07-14,10.0,10.0,10.0,10.0,0,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,0,0.0,1.0
1986-07-15,10.0,10.0,10.0,10.0,0,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,0,0.0,1.0
1986-07-16,10.25,10.25,10.25,10.25,400,3.73491870168426,3.73491870168426,3.73491870168426,3.73491870168426,1097.74812451771,0.0,1.0
1986-07-17,9.0,10.25,9.0,10.25,2100,3.27944081123496,3.73491870168426,3.27944081123496,3.73491870168426,5763.17765371795,0.0,1.0
1986-07-18,9.0,9.38,9.0,9.0,22400,3.27944081123496,3.41790608993154,3.27944081123496,3.27944081123496,61473.8949729915,0.0,1.0
1986-07-21,9.0,9.0,9.0,9.0,2400,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,6586.48874710623,0.0,1.0
1986-07-22,9.5,9.62,9.0,9.0,3100,3.46163196741468,3.50535784489781,3.27944081123496,3.27944081123496,8507.54796501222,0.0,1.0
1986-07-23,9.25,9.25,9.25,9.25,100,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,274.437031129426,0.0,1.0
1986-07-24,8.75,9.0,8.0,9.0,4500,3.1883452331451,3.27944081123496,2.91505849887552,3.27944081123496,12349.6664008242,0.0,1.0
1986-07-25,9.0,9.0,8.0,8.75,5900,3.27944081123496,3.27944081123496,2.91505849887552,3.1883452331451,16191.7848366362,0.0,1.0
1986-07-28,9.0,9.0,9.0,9.0,0,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,0,0.0,1.0
1986-07-29,8.5,8.5,8.0,8.5,3400,3.09724965505524,3.09724965505524,2.91505849887552,3.09724965505524,9330.8590584005,0.0,1.0
1986-07-30,8.5,8.5,8.0,8.5,1500,3.09724965505524,3.09724965505524,2.91505849887552,3.09724965505524,4116.5554669414,0.0,1.0
1986-07-31,8.5,8.5,8.0,8.5,3200,3.09724965505524,3.09724965505524,2.91505849887552,3.09724965505524,8781.98499614164,0.0,1.0
1986-08-01,9.5,9.5,9.5,9.5,900,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,2469.93328016484,0.0,1.0
1986-08-04,8.75,8.75,8.0,8.75,2500,3.1883452331451,3.1883452331451,2.91505849887552,3.1883452331451,6860.92577823566,0.0,1.0
1986-08-05,9.0,9.5,8.0,8.75,2000,3.27944081123496,3.46163196741468,2.91505849887552,3.1883452331451,5488.74062258853,0.0,1.0
1986-08-06,9.5,9.5,9.5,9.5,1200,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,3293.24437355312,0.0,1.0
1986-08-07,8.0,8.0,8.0,8.0,900,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,2469.93328016484,0.0,1.0
1986-08-08,8.0,8.0,8.0,8.0,0,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,0,0.0,1.0
1986-08-11,8.0,9.0,8.0,8.0,4100,2.91505849887552,3.27944081123496,2.91505849887552,2.91505849887552,11251.9182763065,0.0,1.0
1986-08-12,8.0,8.75,8.0,8.0,1600,2.91505849887552,3.1883452331451,2.91505849887552,2.91505849887552,4390.99249807082,0.0,1.0
1986-08-13,8.0,8.5,8.0,8.0,4000,2.91505849887552,3.09724965505524,2.91505849887552,2.91505849887552,10977.4812451771,0.0,1.0
1986-08-14,7.5,8.0,7.0,8.0,3700,2.7328673426958,2.91505849887552,2.55067618651608,2.91505849887552,10154.1701517888,0.0,1.0
1986-08-15,8.0,8.0,7.0,7.5,3800,2.91505849887552,2.91505849887552,2.55067618651608,2.7328673426958,10428.6071829182,0.0,1.0
1986-08-18,7.5,7.5,7.5,7.5,1800,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,4939.86656032967,0.0,1.0
1986-08-19,7.5,7.5,7.0,7.5,2800,2.7328673426958,2.7328673426958,2.55067618651608,2.7328673426958,7684.23687162394,0.0,1.0
1986-08-20,7.25,7.75,7.0,7.5,2000,2.64177176460594,2.82396292078566,2.55067618651608,2.7328673426958,5488.74062258853,0.0,1.0
1986-08-21,7.25,7.75,7.0,7.25,1600,2.64177176460594,2.82396292078566,2.55067618651608,2.64177176460594,4390.99249807082,0.0,1.0
1986-08-22,7.0,7.0,7.0,7.0,1200,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,3293.24437355312,0.0,1.0
1986-08-25,8.0,8.0,7.0,7.0,10200,2.91505849887552,2.91505849887552,2.55067618651608,2.55067618651608,27992.5771752015,0.0,1.0
1986-08-26,7.5,7.5,7.0,7.5,900,2.7328673426958,2.7328673426958,2.55067618651608,2.7328673426958,2469.93328016484,0.0,1.0
1986-08-27,7.25,7.25,7.0,7.25,1100,2.64177176460594,2.64177176460594,2.55067618651608,2.64177176460594,3018.80734242369,0.0,1.0
1986-08-28,7.25,7.75,7.0,7.25,2300,2.64177176460594,2.82396292078566,2.55067618651608,2.64177176460594,6312.05171597681,0.0,1.0
1986-08-29,7.25,7.25,7.25,7.25,0,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,0,0.0,1.0
1986-09-02,7.0,7.0,7.0,7.0,300,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,823.311093388279,0.0,1.0
1986-09-03,7.37,7.37,6.0,7.0,312900,2.68549764208907,2.68549764208907,2.18629387415664,2.55067618651608,858713.470403976,0.0,1.0
1986-09-04,7.0,7.0,7.0,7.0,1000,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,2744.37031129426,0.0,1.0
1986-09-05,7.0,7.75,7.0,7.0,3400,2.55067618651608,2.82396292078566,2.55067618651608,2.55067618651608,9330.8590584005,0.0,1.0
1986-09-08,7.37,7.37,7.0,7.0,3500,2.68549764208907,2.68549764208907,2.55067618651608,2.55067618651608,9605.29608952993,0.0,1.0
1986-09-09,7.0,7.37,7.0,7.37,4100,2.55067618651608,2.68549764208907,2.55067618651608,2.68549764208907,11251.9182763065,0.0,1.0
1986-09-10,7.0,7.75,7.0,7.0,30000,2.55067618651608,2.82396292078566,2.55067618651608,2.55067618651608,82331.1093388279,0.0,1.0
1986-09-11,7.0,7.75,7.0,7.0,900,2.55067618651608,2.82396292078566,2.55067618651608,2.55067618651608,2469.93328016484,0.0,1.0
1986-09-12,6.75,7.0,6.5,7.0,2900,2.45958060842622,2.55067618651608,2.36848503033636,2.55067618651608,7958.67390275336,0.0,1.0
1986-09-15,6.5,6.5,6.5,6.5,2500,2.36848503033636,2.36848503033636,2.36848503033636,2.36848503033636,6860.92577823566,0.0,1.0
1986-09-16,6.25,6.5,6.0,6.5,2600,2.2773894522465,2.36848503033636,2.18629387415664,2.36848503033636,7135.36280936509,0.0,1.0
1986-09-17,6.0,6.0,5.5,6.0,1500,2.18629387415664,2.18629387415664,2.00410271797692,2.18629387415664,4116.5554669414,0.0,1.0
1986-09-18,5.75,6.5,5.75,6.0,600,2.09519829606678,2.36848503033636,2.09519829606678,2.18629387415664,1646.62218677656,0.0,1.0
1986-09-19,7.0,7.0,5.75,5.75,12900,2.55067618651608,2.55067618651608,2.09519829606678,2.09519829606678,35402.377015696,0.0,1.0
1986-09-22,7.0,7.0,6.0,7.0,2200,2.55067618651608,2.55067618651608,2.18629387415664,2.55067618651608,6037.61468484738,0.0,1.0
1986-09-23,7.0,7.0,7.0,7.0,0,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,0,0.0,1.0
1986-09-24,7.0,7.0,6.5,7.0,2100,2.55067618651608,2.55067618651608,2.36848503033636,2.55067618651608,5763.17765371795,0.0,1.0
1986-09-25,7.0,7.0,6.0,7.0,2100,2.55067618651608,2.55067618651608,2.18629387415664,2.55067618651608,5763.17765371795,0.0,1.0
1986-09-26,7.0,7.0,6.0,7.0,600,2.55067618651608,2.55067618651608,2.18629387415664,2.55067618651608,1646.62218677656,0.0,1.0
1986-09-29,6.5,6.5,5.5,6.5,4800,2.36848503033636,2.36848503033636,2.00410271797692,2.36848503033636,13172.9774942125,0.0,1.0
1986-09-30,6.5,6.5,6.5,6.5,100,2.36848503033636,2.36848503033636,2.36848503033636,2.36848503033636,274.437031129426,0.0,1.0
1986-10-01,6.25,6.25,5.5,6.25,10300,2.2773894522465,2.2773894522465,2.00410271797692,2.2773894522465,28267.0142063309,0.0,1.0
1986-10-02,6.25,6.25,5.5,6.25,600,2.2773894522465,2.2773894522465,2.00410271797692,2.2773894522465,1646.62218677656,0.0,1.0
1986-10-03,6.25,6.25,6.25,6.25,100,2.2773894522465,2.2773894522465,2.2773894522465,2.2773894522465,274.437031129426,0.0,1.0
1986-10-06,6.25,6.25,5.25,6.25,500,2.2773894522465,2.2773894522465,1.91300713988706,2.2773894522465,1372.18515564713,0.0,1.0
1986-10-07,6.25,6.25,5.25,6.25,800,2.2773894522465,2.2773894522465,1.91300713988706,2.2773894522465,2195.49624903541,0.0,1.0
1986-10-08,5.5,6.25,5.25,6.25,1600,2.00410271797692,2.2773894522465,1.91300713988706,2.2773894522465,4390.99249807082,0.0,1.0
1986-10-09,6.25,6.25,6.25,6.25,1100,2.2773894522465,2.2773894522465,2.2773894522465,2.2773894522465,3018.80734242369,0.0,1.0
1986-10-10,6.25,6.25,5.25,6.25,5000,2.2773894522465,2.2773894522465,1.91300713988706,2.2773894522465,13721.8515564713,0.0,1.0
1986-10-13,6.25,6.25,6.25,6.25,0,2.2773894522465,2.2773894522465,2.2773894522465,2.2773894522465,0,0.0,1.0
1986-10-14,5.25,5.5,5.25,5.5,1800,1.91300713988706,2.00410271797692,1.91300713988706,2.00410271797692,4939.86656032967,0.0,1.0
1986-10-15,6.25,6.25,5.5,5.5,10300,2.2773894522465,2.2773894522465,2.00410271797692,2.00410271797692,28267.0142063309,0.0,1.0
1986-10-16,5.5,5.5,5.5,5.5,4600,2.00410271797692,2.00410271797692,2.00410271797692,2.00410271797692,12624.1034319536,0.0,1.0
1986-10-17,6.25,6.25,6.25,6.25,100,2.2773894522465,2.2773894522465,2.2773894522465,2.2773894522465,274.437031129426,0.0,1.0
1986-10-20,6.25,6.25,6.25,6.25,100,2.2773894522465,2.2773894522465,2.2773894522465,2.2773894522465,274.437031129426,0.0,1.0
1986-10-21,6.25,6.25,5.5,6.25,600,2.2773894522465,2.2773894522465,2.00410271797692,2.2773894522465,1646.62218677656,0.0,1.0
1986-10-22,6.25,6.25,5.5,6.25,2500,2.2773894522465,2.2773894522465,2.00410271797692,2.2773894522465,6860.92577823566,0.0,1.0
1986-10-23,6.25,6.25,5.5,6.25,600,2.2773894522465,2.2773894522465,2.00410271797692,2.2773894522465,1646.62218677656,0.0,1.0
1986-10-24,6.25,6.25,5.25,6.25,6300,2.2773894522465,2.2773894522465,1.91300713988706,2.2773894522465,17289.5329611539,0.0,1.0
1986-10-27,6.25,6.25,5.25,6.25,3400,2.2773894522465,2.2773894522465,1.91300713988706,2.2773894522465,9330.8590584005,0.0,1.0
1986-10-28,6.25,6.25,5.25,6.25,4200,2.2773894522465,2.2773894522465,1.91300713988706,2.2773894522465,11526.3553074359,0.0,1.0
1986-10-29,6.25,6.25,5.25,6.25,800,2.2773894522465,2.2773894522465,1.91300713988706,2.2773894522465,2195.49624903541,0.0,1.0
1986-10-30,5.25,6.25,5.25,6.25,10100,1.91300713988706,2.2773894522465,1.91300713988706,2.2773894522465,27718.1401440721,0.0,1.0
1986-10-31,5.25,6.25,5.25,5.25,1200,1.91300713988706,2.2773894522465,1.91300713988706,1.91300713988706,3293.24437355312,0.0,1.0
1986-11-03,6.25,6.25,5.25,5.25,300,2.2773894522465,2.2773894522465,1.91300713988706,1.91300713988706,823.311093388279,0.0,1.0
1986-11-04,6.25,6.25,5.25,6.25,4200,2.2773894522465,2.2773894522465,1.91300713988706,2.2773894522465,11526.3553074359,0.0,1.0
1986-11-05,5.25,6.25,5.25,6.25,500,1.91300713988706,2.2773894522465,1.91300713988706,2.2773894522465,1372.18515564713,0.0,1.0
1986-11-06,6.25,6.25,5.25,5.25,1400,2.2773894522465,2.2773894522465,1.91300713988706,1.91300713988706,3842.11843581197,0.0,1.0
1986-11-07,6.25,6.25,5.25,6.25,14700,2.2773894522465,2.2773894522465,1.91300713988706,2.2773894522465,40342.2435760257,0.0,1.0
1986-11-10,6.25,6.25,5.25,6.25,7400,2.2773894522465,2.2773894522465,1.91300713988706,2.2773894522465,20308.3403035776,0.0,1.0
1986-11-11,5.25,5.75,4.75,5.75,20900,1.91300713988706,2.09519829606678,1.73081598370734,2.09519829606678,57357.3395060501,0.0,1.0
1986-11-12,4.5,5.25,4.0,5.25,17700,1.63972040561748,1.91300713988706,1.45752924943776,1.91300713988706,48575.3545099085,0.0,1.0
1986-11-13,4.5,5.25,4.5,4.5,16800,1.63972040561748,1.91300713988706,1.63972040561748,1.63972040561748,46105.4212297436,0.0,1.0
1986-11-14,5.25,5.25,4.5,4.5,1700,1.91300713988706,1.91300713988706,1.63972040561748,1.63972040561748,4665.42952920025,0.0,1.0
1986-11-17,5.25,5.25,4.5,5.25,4100,1.91300713988706,1.91300713988706,1.63972040561748,1.91300713988706,11251.9182763065,0.0,1.0
1986-11-18,5.25,5.25,4.75,5.25,600,1.91300713988706,1.91300713988706,1.73081598370734,1.91300713988706,1646.62218677656,0.0,1.0
1986-11-19,5.25,5.25,4.75,5.25,2100,1.91300713988706,1.91300713988706,1.73081598370734,1.91300713988706,5763.17765371795,0.0,1.0
1986-11-20,4.5,4.5,4.5,4.5,1100,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,3018.80734242369,0.0,1.0
1986-11-21,4.5,4.5,4.5,4.5,0,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,0,0.0,1.0
1986-11-24,4.5,4.5,4.5,4.5,1800,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,4939.86656032968,0.0,1.0
1986-11-25,4.5,4.5,4.5,4.5,1100,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,3018.80734242369,0.0,1.0
1986-11-26,5.25,5.25,4.25,4.5,13200,1.91300713988706,1.91300713988706,1.54862482752762,1.63972040561748,36225.6881090843,0.0,1.0
1986-11-28,4.5,4.5,4.5,4.5,600,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,1646.62218677656,0.0,1.0
1986-12-01,5.25,5.25,5.25,5.25,1000,1.91300713988706,1.91300713988706,1.91300713988706,1.91300713988706,2744.37031129426,0.0,1.0
1986-12-02,5.25,5.25,5.25,5.25,0,1.91300713988706,1.91300713988706,1.91300713988706,1.91300713988706,0,0.0,1.0
1986-12-03,5.25,5.25,4.5,5.25,7000,1.91300713988706,1.91300713988706,1.63972040561748,1.91300713988706,19210.5921790598,0.0,1.0
1986-12-04,4.5,4.5,4.5,4.5,4000,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,10977.4812451771,0.0,1.0
1986-12-05,4.5,4.5,4.5,4.5,300,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,823.311093388279,0.0,1.0
1986-12-08,4.75,4.75,4.75,4.75,500,1.73081598370734,1.73081598370734,1.73081598370734,1.73081598370734,1372.18515564713,0.0,1.0
1986-12-09,4.88,5.25,4.12,4.75,130500,1.77818568431406,1.91300713988706,1.50125512692089,1.73081598370734,358140.325623903,0.0,1.0
1986-12-10,4.88,4.88,4.88,4.88,0,1.77818568431406,1.77818568431406,1.77818568431406,1.77818568431406,0,0.0,1.0
1986-12-11,4.5,4.5,4.5,4.5,2500,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,6860.92577823566,0.0,1.0
1986-12-12,5.25,5.25,4.5,4.5,6500,1.91300713988706,1.91300713988706,1.63972040561748,1.63972040561748,17838.4070234127,0.0,1.0
1986-12-15,4.5,4.5,4.5,4.5,3700,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,10154.1701517888,0.0,1.0
1986-12-16,4.5,4.5,4.5,4.5,1000,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,2744.37031129426,0.0,1.0
1986-12-17,4.5,5.25,4.5,4.5,8800,1.63972040561748,1.91300713988706,1.63972040561748,1.63972040561748,24150.4587393895,0.0,1.0
1986-12-18,4.25,4.25,4.25,4.25,300,1.54862482752762,1.54862482752762,1.54862482752762,1.54862482752762,823.311093388279,0.0,1.0
1986-12-19,4.25,4.25,4.25,4.25,2800,1.54862482752762,1.54862482752762,1.54862482752762,1.54862482752762,7684.23687162394,0.0,1.0
1986-12-22,4.5,4.75,4.0,4.25,4800,1.63972040561748,1.73081598370734,1.45752924943776,1.54862482752762,13172.9774942125,0.0,1.0
1986-12-23,3.75,3.75,3.75,3.75,300,1.3664336713479,1.3664336713479,1.3664336713479,1.3664336713479,823.311093388279,0.0,1.0
1986-12-24,4.25,4.25,3.75,3.75,4900,1.54862482752762,1.54862482752762,1.3664336713479,1.3664336713479,13447.4145253419,0.0,1.0
1986-12-26,4.25,4.25,3.5,4.25,3200,1.54862482752762,1.54862482752762,1.27533809325804,1.54862482752762,8781.98499614164,0.0,1.0
1986-12-29,3.25,3.75,3.25,3.75,7400,1.18424251516818,1.3664336713479,1.18424251516818,1.3664336713479,20308.3403035776,0.0,1.0
1986-12-30,3.5,4.0,3.0,3.25,43200,1.27533809325804,1.45752924943776,1.09314693707832,1.18424251516818,118556.797447912,0.0,1.0
1986-12-31,4.25,4.25,3.0,3.5,19000,1.54862482752762,1.54862482752762,1.09314693707832,1.27533809325804,52143.035914591,0.0,1.0
1987-01-02,4.5,4.5,4.25,4.25,1200,1.63972040561748,1.63972040561748,1.54862482752762,1.54862482752762,3293.24437355312,0.0,1.0
1987-01-05,4.5,4.75,4.0,4.5,2700,1.63972040561748,1.73081598370734,1.45752924943776,1.63972040561748,7409.79984049451,0.0,1.0
1987-01-06,5.0,5.0,4.25,4.5,3500,1.8219115617972,1.8219115617972,1.54862482752762,1.63972040561748,9605.29608952992,0.0,1.0
1987-01-07,5.0,5.0,5.0,5.0,0,1.8219115617972,1.8219115617972,1.8219115617972,1.8219115617972,0,0.0,1.0
1987-01-08,4.5,5.25,4.5,5.0,2000,1.63972040561748,1.91300713988706,1.63972040561748,1.8219115617972,5488.74062258853,0.0,1.0
1987-01-09,4.5,4.75,4.5,4.5,11400,1.63972040561748,1.73081598370734,1.63972040561748,1.63972040561748,31285.8215487546,0.0,1.0
1987-01-12,4.5,4.5,4.5,4.5,500,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,1372.18515564713,0.0,1.0
1987-01-13,4.5,4.5,4.5,4.5,700,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,1921.05921790598,0.0,1.0
1987-01-14,4.5,4.5,4.5,4.5,0,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,0,0.0,1.0
1987-01-15,5.0,5.25,4.5,4.5,6300,1.8219115617972,1.91300713988706,1.63972040561748,1.63972040561748,17289.5329611539,0.0,1.0
1987-01-16,4.5,5.25,4.5,5.0,600,1.63972040561748,1.91300713988706,1.63972040561748,1.8219115617972,1646.62218677656,0.0,1.0
1987-01-19,4.5,4.5,4.5,4.5,1000,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,2744.37031129426,0.0,1.0
1987-01-20,4.5,4.5,4.5,4.5,1000,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,2744.37031129426,0.0,1.0
1987-01-21,5.25,5.25,4.5,4.5,13100,1.91300713988706,1.91300713988706,1.63972040561748,1.63972040561748,35951.2510779549,0.0,1.0
1987-01-22,5.25,5.25,5.25,5.25,100,1.91300713988706,1.91300713988706,1.91300713988706,1.91300713988706,274.437031129426,0.0,1.0
1987-01-23,4.5,4.5,4.5,4.5,1400,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,3842.11843581197,0.0,1.0
1987-01-26,4.5,4.5,4.5,4.5,800,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,2195.49624903541,0.0,1.0
1987-01-27,4.5,4.5,4.5,4.5,200,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,548.874062258853,0.0,1.0
1987-01-28,4.5,5.0,4.5,4.5,9200,1.63972040561748,1.8219115617972,1.63972040561748,1.63972040561748,25248.2068639072,0.0,1.0
1987-01-29,4.5,4.5,4.5,4.5,1600,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,4390.99249807082,0.0,1.0
1987-01-30,4.0,4.5,4.0,4.5,10500,1.45752924943776,1.63972040561748,1.45752924943776,1.63972040561748,28815.8882685898,0.0,1.0
1987-02-02,4.75,4.75,4.25,4.25,7300,1.73081598370734,1.73081598370734,1.54862482752762,1.54862482752762,20033.9032724481,0.0,1.0
1987-02-03,4.5,4.75,4.5,4.75,11900,1.63972040561748,1.73081598370734,1.63972040561748,1.73081598370734,32658.0067044017,0.0,1.0
1987-02-04,4.5,4.75,4.5,4.5,7200,1.63972040561748,1.73081598370734,1.63972040561748,1.63972040561748,19759.4662413187,0.0,1.0
1987-02-05,4.5,4.75,4.25,4.5,4700,1.63972040561748,1.73081598370734,1.54862482752762,1.63972040561748,12898.540463083,0.0,1.0
1987-02-06,5.0,5.0,4.25,4.5,14200,1.8219115617972,1.8219115617972,1.54862482752762,1.63972040561748,38970.0584203785,0.0,1.0
1987-02-09,5.0,5.0,5.0,5.0,4000,1.8219115617972,1.8219115617972,1.8219115617972,1.8219115617972,10977.4812451771,0.0,1.0
1987-02-10,4.25,5.0,4.25,5.0,6400,1.54862482752762,1.8219115617972,1.54862482752762,1.8219115617972,17563.9699922833,0.0,1.0
1987-02-11,4.75,4.75,4.37,4.37,32900,1.73081598370734,1.73081598370734,1.59235070501075,1.59235070501075,90289.7832415813,0.0,1.0
1987-02-12,4.75,4.75,4.75,4.75,0,1.73081598370734,1.73081598370734,1.73081598370734,1.73081598370734,0,0.0,1.0
1987-02-13,4.88,4.88,4.63,4.75,2500,1.77818568431406,1.77818568431406,1.6870901062242,1.73081598370734,6860.92577823569,0.0,1.0
1987-02-17,4.5,4.5,4.5,4.5,600,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,1646.62218677656,0.0,1.0
1987-02-18,4.5,4.5,4.5,4.5,5700,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,15642.9107743773,0.0,1.0
1987-02-19,4.5,4.75,4.5,4.5,1500,1.63972040561748,1.73081598370734,1.63972040561748,1.63972040561748,4116.5554669414,0.0,1.0
1987-02-20,4.5,4.75,4.5,4.5,30500,1.63972040561748,1.73081598370734,1.63972040561748,1.63972040561748,83703.294494475,0.0,1.0
1987-02-23,4.5,5.0,4.5,4.5,11500,1.63972040561748,1.8219115617972,1.63972040561748,1.63972040561748,31560.258579884,0.0,1.0
1987-02-24,5.0,5.0,5.0,5.0,100,1.8219115617972,1.8219115617972,1.8219115617972,1.8219115617972,274.437031129426,0.0,1.0
1987-02-25,4.5,4.75,4.5,4.75,1300,1.63972040561748,1.73081598370734,1.63972040561748,1.73081598370734,3567.68140468254,0.0,1.0
1987-02-26,4.75,4.75,4.5,4.5,1000,1.73081598370734,1.73081598370734,1.63972040561748,1.63972040561748,2744.37031129426,0.0,1.0
1987-02-27,4.5,4.75,4.5,4.75,10500,1.63972040561748,1.73081598370734,1.63972040561748,1.73081598370734,28815.8882685898,0.0,1.0
1987-03-02,5.0,5.0,4.5,4.5,2300,1.8219115617972,1.8219115617972,1.63972040561748,1.63972040561748,6312.05171597681,0.0,1.0
1987-03-03,4.0,4.5,4.0,4.5,2300,1.45752924943776,1.63972040561748,1.45752924943776,1.63972040561748,6312.05171597681,0.0,1.0
1987-03-04,4.0,4.0,4.0,4.0,400,1.45752924943776,1.45752924943776,1.45752924943776,1.45752924943776,1097.74812451771,0.0,1.0
1987-03-05,4.75,4.75,4.0,4.0,1800,1.73081598370734,1.73081598370734,1.45752924943776,1.45752924943776,4939.86656032967,0.0,1.0
1987-03-06,4.5,4.75,4.0,4.75,1700,1.63972040561748,1.73081598370734,1.45752924943776,1.73081598370734,4665.42952920025,0.0,1.0
1987-03-09,4.63,4.63,4.25,4.5,6000,1.6870901062242,1.6870901062242,1.54862482752762,1.63972040561748,16466.2218677657,0.0,1.0
1987-03-10,5.0,5.0,4.75,4.75,12700,1.8219115617972,1.8219115617972,1.73081598370734,1.73081598370734,34853.5029534371,0.0,1.0
1987-03-11,5.25,5.25,5.25,5.25,500,1.91300713988706,1.91300713988706,1.91300713988706,1.91300713988706,1372.18515564713,0.0,1.0
1987-03-12,5.25,5.25,5.25,5.25,100,1.91300713988706,1.91300713988706,1.91300713988706,1.91300713988706,274.437031129426,0.0,1.0
1987-03-13,5.25,5.25,5.25,5.25,0,1.91300713988706,1.91300713988706,1.91300713988706,1.91300713988706,0,0.0,1.0
1987-03-16,4.88,4.88,4.88,4.88,1000,1.77818568431406,1.77818568431406,1.77818568431406,1.77818568431406,2744.37031129427,0.0,1.0
1987-03-17,5.25,5.25,4.5,4.88,5900,1.91300713988706,1.91300713988706,1.63972040561748,1.77818568431406,16191.7848366362,0.0,1.0
1987-03-18,5.5,5.5,4.25,5.25,3000,2.00410271797692,2.00410271797692,1.54862482752762,1.91300713988706,8233.11093388279,0.0,1.0
1987-03-19,5.0,5.0,5.0,5.0,200,1.8219115617972,1.8219115617972,1.8219115617972,1.8219115617972,548.874062258853,0.0,1.0
1987-03-20,4.25,4.75,4.25,4.75,3200,1.54862482752762,1.73081598370734,1.54862482752762,1.73081598370734,8781.98499614164,0.0,1.0
1987-03-23,4.25,4.75,4.25,4.25,15000,1.54862482752762,1.73081598370734,1.54862482752762,1.54862482752762,41165.554669414,0.0,1.0
1987-03-24,4.63,4.63,4.63,4.63,200,1.6870901062242,1.6870901062242,1.6870901062242,1.6870901062242,548.874062258855,0.0,1.0
1987-03-25,4.62,4.62,4.62,4.62,0,1.68344628310061,1.68344628310061,1.68344628310061,1.68344628310061,0,0.0,1.0
1987-03-26,4.5,4.5,4.0,4.5,1200,1.63972040561748,1.63972040561748,1.45752924943776,1.63972040561748,3293.24437355312,0.0,1.0
1987-03-27,4.5,4.5,4.0,4.5,400,1.63972040561748,1.63972040561748,1.45752924943776,1.63972040561748,1097.74812451771,0.0,1.0
1987-03-30,4.0,4.5,4.0,4.5,1100,1.45752924943776,1.63972040561748,1.45752924943776,1.63972040561748,3018.80734242369,0.0,1.0
1987-03-31,4.0,4.37,4.0,4.0,20200,1.45752924943776,1.59235070501075,1.45752924943776,1.45752924943776,55436.2802881441,0.0,1.0
1987-04-01,4.25,4.5,4.25,4.25,3000,1.54862482752762,1.63972040561748,1.54862482752762,1.54862482752762,8233.11093388279,0.0,1.0
1987-04-02,4.5,4.5,4.37,4.37,4500,1.63972040561748,1.63972040561748,1.59235070501075,1.59235070501075,12349.6664008242,0.0,1.0
1987-04-03,4.37,4.37,4.37,4.37,3800,1.59235070501075,1.59235070501075,1.59235070501075,1.59235070501075,10428.6071829182,0.0,1.0
1987-04-06,4.25,4.37,4.25,4.37,2400,1.54862482752762,1.59235070501075,1.54862482752762,1.59235070501075,6586.48874710623,0.0,1.0
1987-04-07,4.37,4.5,4.37,4.37,5100,1.59235070501075,1.63972040561748,1.59235070501075,1.59235070501075,13996.2885876008,0.0,1.0
1987-04-08,4.37,4.37,4.37,4.37,4600,1.59235070501075,1.59235070501075,1.59235070501075,1.59235070501075,12624.1034319536,0.0,1.0
1987-04-09,4.37,4.5,4.37,4.37,4200,1.59235070501075,1.63972040561748,1.59235070501075,1.59235070501075,11526.3553074359,0.0,1.0
1987-04-10,4.5,4.5,4.37,4.37,2100,1.63972040561748,1.63972040561748,1.59235070501075,1.59235070501075,5763.17765371795,0.0,1.0
1987-04-13,4.5,4.63,4.5,4.5,6500,1.63972040561748,1.6870901062242,1.63972040561748,1.63972040561748,17838.4070234127,0.0,1.0
1987-04-14,4.5,4.63,4.5,4.5,900,1.63972040561748,1.6870901062242,1.63972040561748,1.63972040561748,2469.93328016484,0.0,1.0
1987-04-15,4.5,4.5,4.5,4.5,0,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,0,0.0,1.0
1987-04-16,4.37,4.5,4.37,4.5,2800,1.59235070501075,1.63972040561748,1.59235070501075,1.63972040561748,7684.23687162395,0.0,1.0
1987-04-20,4.37,4.5,4.37,4.37,5000,1.59235070501075,1.63972040561748,1.59235070501075,1.59235070501075,13721.8515564713,0.0,1.0
1987-04-21,4.5,4.5,4.5,4.5,900,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,2469.93328016484,0.0,1.0
1987-04-22,4.25,4.25,4.12,4.25,12100,1.54862482752762,1.54862482752762,1.50125512692089,1.54862482752762,33206.8807666606,0.0,1.0
1987-04-23,4.25,4.25,4.12,4.25,700,1.54862482752762,1.54862482752762,1.50125512692089,1.54862482752762,1921.05921790598,0.0,1.0
1987-04-24,4.37,4.37,4.37,4.37,100,1.59235070501075,1.59235070501075,1.59235070501075,1.59235070501075,274.437031129427,0.0,1.0
1987-04-27,4.37,4.5,4.37,4.37,2300,1.59235070501075,1.63972040561748,1.59235070501075,1.59235070501075,6312.05171597682,0.0,1.0
1987-04-28,4.5,4.5,4.5,4.5,2500,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,6860.92577823566,0.0,1.0
1987-04-29,4.5,4.5,4.5,4.5,1000,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,2744.37031129426,0.0,1.0
1987-04-30,4.63,4.63,4.63,4.63,800,1.6870901062242,1.6870901062242,1.6870901062242,1.6870901062242,2195.49624903542,0.0,1.0
1987-05-01,4.5,4.5,4.5,4.5,400,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,1097.74812451771,0.0,1.0
1987-05-04,4.5,4.5,4.5,4.5,0,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,0,0.0,1.0
1987-05-05,4.5,4.63,4.5,4.5,3000,1.63972040561748,1.6870901062242,1.63972040561748,1.63972040561748,8233.11093388279,0.0,1.0
1987-05-06,4.37,4.37,4.37,4.37,1700,1.59235070501075,1.59235070501075,1.59235070501075,1.59235070501075,4665.42952920026,0.0,1.0
1987-05-07,4.37,4.5,4.37,4.37,700,1.59235070501075,1.63972040561748,1.59235070501075,1.59235070501075,1921.05921790599,0.0,1.0
1987-05-08,4.38,4.38,4.38,4.38,0,1.59599452813435,1.59599452813435,1.59599452813435,1.59599452813435,0,0.0,1.0
1987-05-11,4.38,4.38,4.38,4.38,0,1.59599452813435,1.59599452813435,1.59599452813435,1.59599452813435,0,0.0,1.0
1987-05-12,4.25,4.25,4.25,4.25,2000,1.54862482752762,1.54862482752762,1.54862482752762,1.54862482752762,5488.74062258853,0.0,1.0
1987-05-13,4.25,4.25,4.25,4.25,2600,1.54862482752762,1.54862482752762,1.54862482752762,1.54862482752762,7135.36280936509,0.0,1.0
1987-05-14,4.12,4.25,4.12,4.25,3000,1.50125512692089,1.54862482752762,1.50125512692089,1.54862482752762,8233.11093388281,0.0,1.0
1987-05-15,4.12,4.25,4.12,4.12,4000,1.50125512692089,1.54862482752762,1.50125512692089,1.50125512692089,10977.4812451771,0.0,1.0
1987-05-18,4.12,4.12,4.12,4.12,4500,1.50125512692089,1.50125512692089,1.50125512692089,1.50125512692089,12349.6664008242,0.0,1.0
1987-05-19,4.12,4.25,4.12,4.12,4000,1.50125512692089,1.54862482752762,1.50125512692089,1.50125512692089,10977.4812451771,0.0,1.0
1987-05-20,4.25,4.25,4.25,4.25,500,1.54862482752762,1.54862482752762,1.54862482752762,1.54862482752762,1372.18515564713,0.0,1.0
1987-05-21,4.12,4.12,4.12,4.12,1200,1.50125512692089,1.50125512692089,1.50125512692089,1.50125512692089,3293.24437355312,0.0,1.0
1987-05-22,4.12,4.12,4.12,4.12,2000,1.50125512692089,1.50125512692089,1.50125512692089,1.50125512692089,5488.74062258854,0.0,1.0
1987-05-26,4.12,4.12,4.12,4.12,500,1.50125512692089,1.50125512692089,1.50125512692089,1.50125512692089,1372.18515564713,0.0,1.0
1987-05-27,4.12,4.12,4.12,4.12,0,1.50125512692089,1.50125512692089,1.50125512692089,1.50125512692089,0,0.0,1.0
1987-05-28,4.25,4.25,4.25,4.25,200,1.54862482752762,1.54862482752762,1.54862482752762,1.54862482752762,548.874062258853,0.0,1.0
1987-05-29,4.12,4.25,4.12,4.25,1300,1.50125512692089,1.54862482752762,1.50125512692089,1.54862482752762,3567.68140468255,0.0,1.0
1987-06-01,4.25,4.25,4.12,4.12,3600,1.54862482752762,1.54862482752762,1.50125512692089,1.50125512692089,9879.73312065935,0.0,1.0
1987-06-02,4.25,4.25,4.25,4.25,1000,1.54862482752762,1.54862482752762,1.54862482752762,1.54862482752762,2744.37031129426,0.0,1.0
1987-06-03,4.12,4.12,4.12,4.12,300,1.50125512692089,1.50125512692089,1.50125512692089,1.50125512692089,823.311093388281,0.0,1.0
1987-06-04,4.25,4.25,4.12,4.12,4500,1.54862482752762,1.54862482752762,1.50125512692089,1.50125512692089,12349.6664008242,0.0,1.0
1987-06-05,4.25,4.25,4.25,4.25,1100,1.54862482752762,1.54862482752762,1.54862482752762,1.54862482752762,3018.80734242369,0.0,1.0
1987-06-08,4.37,4.37,4.25,4.25,3200,1.59235070501075,1.59235070501075,1.54862482752762,1.54862482752762,8781.98499614166,0.0,1.0
1987-06-09,4.5,4.5,4.25,4.37,21400,1.63972040561748,1.63972040561748,1.54862482752762,1.59235070501075,58729.5246616973,0.0,1.0
1987-06-10,4.37,4.5,4.37,4.5,7600,1.59235070501075,1.63972040561748,1.59235070501075,1.63972040561748,20857.2143658364,0.0,1.0
1987-06-11,4.75,4.75,4.5,4.5,5600,1.73081598370734,1.73081598370734,1.63972040561748,1.63972040561748,15368.4737432479,0.0,1.0
1987-06-12,4.88,4.88,4.75,4.75,1000,1.77818568431406,1.77818568431406,1.73081598370734,1.73081598370734,2744.37031129427,0.0,1.0
1987-06-15,4.88,5.0,4.75,4.88,8800,1.77818568431406,1.8219115617972,1.73081598370734,1.77818568431406,24150.4587393896,0.0,1.0
1987-06-16,4.75,4.88,4.75,4.88,3600,1.73081598370734,1.77818568431406,1.73081598370734,1.77818568431406,9879.73312065935,0.0,1.0
1987-06-17,4.75,4.88,4.75,4.75,5800,1.73081598370734,1.77818568431406,1.73081598370734,1.73081598370734,15917.3478055067,0.0,1.0
1987-06-18,4.75,4.75,4.75,4.75,600,1.73081598370734,1.73081598370734,1.73081598370734,1.73081598370734,1646.62218677656,0.0,1.0
1987-06-19,4.75,4.88,4.75,4.75,4600,1.73081598370734,1.77818568431406,1.73081598370734,1.73081598370734,12624.1034319536,0.0,1.0
1987-06-22,4.88,4.88,4.75,4.75,1200,1.77818568431406,1.77818568431406,1.73081598370734,1.73081598370734,3293.24437355313,0.0,1.0
1987-06-23,4.63,4.75,4.63,4.75,4800,1.6870901062242,1.73081598370734,1.6870901062242,1.73081598370734,13172.9774942125,0.0,1.0
1987-06-24,4.75,4.75,4.5,4.63,12100,1.73081598370734,1.73081598370734,1.63972040561748,1.6870901062242,33206.8807666606,0.0,1.0
1987-06-25,4.5,4.75,4.5,4.75,16000,1.63972040561748,1.73081598370734,1.63972040561748,1.73081598370734,43909.9249807082,0.0,1.0
1987-06-26,4.37,4.37,4.37,4.37,5800,1.59235070501075,1.59235070501075,1.59235070501075,1.59235070501075,15917.3478055068,0.0,1.0
1987-06-29,4.63,4.63,4.5,4.5,5500,1.6870901062242,1.6870901062242,1.63972040561748,1.63972040561748,15094.0367121185,0.0,1.0
1987-06-30,4.63,4.63,4.5,4.63,8200,1.6870901062242,1.6870901062242,1.63972040561748,1.6870901062242,22503.8365526131,0.0,1.0
1987-07-01,4.5,4.88,4.5,4.63,13200,1.63972040561748,1.77818568431406,1.63972040561748,1.6870901062242,36225.6881090843,0.0,1.0
1987-07-02,4.5,4.5,4.5,4.5,9000,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,24699.3328016484,0.0,1.0
1987-07-06,4.37,4.5,4.37,4.5,17600,1.59235070501075,1.63972040561748,1.59235070501075,1.63972040561748,48300.9174787791,0.0,1.0
1987-07-07,4.37,4.37,4.37,4.37,11000,1.59235070501075,1.59235070501075,1.59235070501075,1.59235070501075,30188.073424237,0.0,1.0
1987-07-08,4.5,4.5,4.37,4.37,1000,1.63972040561748,1.63972040561748,1.59235070501075,1.59235070501075,2744.37031129426,0.0,1.0
1987-07-09,4.5,4.5,4.37,4.5,9000,1.63972040561748,1.63972040561748,1.59235070501075,1.63972040561748,24699.3328016484,0.0,1.0
1987-07-10,4.63,4.63,4.5,4.5,21000,1.6870901062242,1.6870901062242,1.63972040561748,1.63972040561748,57631.7765371798,0.0,1.0
1987-07-13,4.63,4.63,4.63,4.63,2000,1.6870901062242,1.6870901062242,1.6870901062242,1.6870901062242,5488.74062258855,0.0,1.0
1987-07-14,4.5,4.5,4.5,4.5,1300,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,3567.68140468254,0.0,1.0
1987-07-15,4.88,4.88,4.63,4.63,900,1.77818568431406,1.77818568431406,1.6870901062242,1.6870901062242,2469.93328016485,0.0,1.0
1987-07-16,4.5,4.63,4.5,4.63,7200,1.63972040561748,1.6870901062242,1.63972040561748,1.6870901062242,19759.4662413187,0.0,1.0
1987-07-17,4.63,4.75,4.5,4.5,10200,1.6870901062242,1.73081598370734,1.63972040561748,1.63972040561748,27992.5771752016,0.0,1.0
1987-07-20,4.63,4.75,4.63,4.63,3000,1.6870901062242,1.73081598370734,1.6870901062242,1.6870901062242,8233.11093388283,0.0,1.0
1987-07-21,4.63,4.75,4.63,4.63,1500,1.6870901062242,1.73081598370734,1.6870901062242,1.6870901062242,4116.55546694141,0.0,1.0
1987-07-22,4.75,4.75,4.63,4.63,10300,1.73081598370734,1.73081598370734,1.6870901062242,1.6870901062242,28267.0142063309,0.0,1.0
1987-07-23,4.5,4.63,4.5,4.63,10000,1.63972040561748,1.6870901062242,1.63972040561748,1.6870901062242,27443.7031129426,0.0,1.0
1987-07-24,4.63,4.63,4.63,4.63,100,1.6870901062242,1.6870901062242,1.6870901062242,1.6870901062242,274.437031129428,0.0,1.0
1987-07-27,4.5,4.5,4.5,4.5,500,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,1372.18515564713,0.0,1.0
1987-07-28,4.5,4.5,4.37,4.5,33100,1.63972040561748,1.63972040561748,1.59235070501075,1.63972040561748,90838.6573038401,0.0,1.0
1987-07-29,4.37,4.37,4.37,4.37,2000,1.59235070501075,1.59235070501075,1.59235070501075,1.59235070501075,5488.74062258854,0.0,1.0
1987-07-30,4.5,4.63,4.5,4.5,1300,1.63972040561748,1.6870901062242,1.63972040561748,1.63972040561748,3567.68140468254,0.0,1.0
1987-07-31,4.63,4.63,4.63,4.63,200,1.6870901062242,1.6870901062242,1.6870901062242,1.6870901062242,548.874062258855,0.0,1.0
1987-08-03,4.5,4.75,4.5,4.63,1900,1.63972040561748,1.73081598370734,1.63972040561748,1.6870901062242,5214.3035914591,0.0,1.0
1987-08-04,4.5,4.63,4.5,4.5,8000,1.63972040561748,1.6870901062242,1.63972040561748,1.63972040561748,21954.9624903541,0.0,1.0
1987-08-05,4.5,4.5,4.5,4.5,2500,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,6860.92577823566,0.0,1.0
1987-08-06,4.5,4.5,4.5,4.5,2000,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,5488.74062258853,0.0,1.0
1987-08-07,4.5,4.5,4.5,4.5,2200,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,6037.61468484738,0.0,1.0
1987-08-10,4.63,4.63,4.5,4.5,900,1.6870901062242,1.6870901062242,1.63972040561748,1.63972040561748,2469.93328016485,0.0,1.0
1987-08-11,4.37,4.5,4.37,4.5,3300,1.59235070501075,1.63972040561748,1.59235070501075,1.63972040561748,9056.42202727109,0.0,1.0
1987-08-12,4.37,4.5,4.37,4.37,10500,1.59235070501075,1.63972040561748,1.59235070501075,1.59235070501075,28815.8882685898,0.0,1.0
1987-08-13,4.37,4.5,4.37,4.37,3000,1.59235070501075,1.63972040561748,1.59235070501075,1.59235070501075,8233.11093388281,0.0,1.0
1987-08-14,4.38,4.38,4.38,4.38,0,1.59599452813435,1.59599452813435,1.59599452813435,1.59599452813435,0,0.0,1.0
1987-08-17,4.5,4.5,4.5,4.5,2000,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,5488.74062258853,0.0,1.0
1987-08-18,4.5,4.5,4.5,4.5,3600,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,9879.73312065935,0.0,1.0
1987-08-19,4.5,4.5,4.5,4.5,7400,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,20308.3403035776,0.0,1.0
1987-08-20,4.5,4.5,4.5,4.5,1500,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,4116.5554669414,0.0,1.0
1987-08-21,4.63,4.63,4.63,4.63,400,1.6870901062242,1.6870901062242,1.6870901062242,1.6870901062242,1097.74812451771,0.0,1.0
1987-08-24,4.63,4.63,4.5,4.63,10700,1.6870901062242,1.6870901062242,1.63972040561748,1.6870901062242,29364.7623308487,0.0,1.0
1987-08-25,4.5,4.5,4.5,4.5,6500,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,17838.4070234127,0.0,1.0
1987-08-26,4.5,4.5,4.37,4.5,22000,1.63972040561748,1.63972040561748,1.59235070501075,1.63972040561748,60376.1468484738,0.0,1.0
1987-08-27,4.5,4.5,4.5,4.5,4000,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,10977.4812451771,0.0,1.0
1987-08-28,4.5,4.5,4.5,4.5,2100,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,5763.17765371795,0.0,1.0
1987-08-31,4.5,4.5,4.5,4.5,500,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,1372.18515564713,0.0,1.0
1987-09-01,4.5,4.5,4.5,4.5,14800,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,40616.6806071551,0.0,1.0
1987-09-02,4.5,4.5,4.5,4.5,1500,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,4116.5554669414,0.0,1.0
1987-09-03,4.5,4.5,4.5,4.5,0,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,0,0.0,1.0
1987-09-04,4.5,4.5,4.5,4.5,1000,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,2744.37031129426,0.0,1.0
1987-09-08,4.5,4.5,4.5,4.5,1700,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,4665.42952920025,0.0,1.0
1987-09-09,4.5,4.5,4.5,4.5,10100,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,27718.1401440721,0.0,1.0
1987-09-10,4.5,4.5,4.5,4.5,1000,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,2744.37031129426,0.0,1.0
1987-09-11,4.5,4.63,4.5,4.5,1200,1.63972040561748,1.6870901062242,1.63972040561748,1.63972040561748,3293.24437355312,0.0,1.0
1987-09-14,4.5,4.5,4.5,4.5,3100,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,8507.54796501222,0.0,1.0
1987-09-15,4.5,4.5,4.5,4.5,2700,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,7409.79984049451,0.0,1.0
1987-09-16,4.5,4.5,4.5,4.5,3000,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,8233.11093388279,0.0,1.0
1987-09-17,4.5,4.63,4.5,4.5,10400,1.63972040561748,1.6870901062242,1.63972040561748,1.63972040561748,28541.4512374603,0.0,1.0
1987-09-18,4.5,4.5,4.5,4.5,5400,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,14819.599680989,0.0,1.0
1987-09-21,4.5,4.5,4.37,4.5,38200,1.63972040561748,1.63972040561748,1.59235070501075,1.63972040561748,104834.945891441,0.0,1.0
1987-09-22,4.63,4.63,4.63,4.63,5000,1.6870901062242,1.6870901062242,1.6870901062242,1.6870901062242,13721.8515564714,0.0,1.0
1987-09-23,4.63,4.63,4.63,4.63,400,1.6870901062242,1.6870901062242,1.6870901062242,1.6870901062242,1097.74812451771,0.0,1.0
1987-09-24,4.63,4.63,4.5,4.63,8500,1.6870901062242,1.6870901062242,1.63972040561748,1.6870901062242,23327.1476460013,0.0,1.0
1987-09-25,4.37,4.5,4.37,4.5,14000,1.59235070501075,1.63972040561748,1.59235070501075,1.63972040561748,38421.1843581198,0.0,1.0
1987-09-28,4.37,4.5,4.37,4.37,2000,1.59235070501075,1.63972040561748,1.59235070501075,1.59235070501075,5488.74062258854,0.0,1.0
1987-09-29,4.37,4.37,4.37,4.37,8000,1.59235070501075,1.59235070501075,1.59235070501075,1.59235070501075,21954.9624903541,0.0,1.0
1987-09-30,4.37,4.37,4.37,4.37,13500,1.59235070501075,1.59235070501075,1.59235070501075,1.59235070501075,37048.9992024726,0.0,1.0
1987-10-01,4.37,4.37,4.25,4.37,800,1.59235070501075,1.59235070501075,1.54862482752762,1.59235070501075,2195.49624903541,0.0,1.0
1987-10-02,4.37,4.37,4.37,4.37,400,1.59235070501075,1.59235070501075,1.59235070501075,1.59235070501075,1097.74812451771,0.0,1.0
1987-10-05,4.25,4.5,4.25,4.37,25500,1.54862482752762,1.63972040561748,1.54862482752762,1.59235070501075,69981.4429380037,0.0,1.0
1987-10-06,4.25,4.25,4.25,4.25,2000,1.54862482752762,1.54862482752762,1.54862482752762,1.54862482752762,5488.74062258853,0.0,1.0
1987-10-07,4.25,4.25,4.25,4.25,3000,1.54862482752762,1.54862482752762,1.54862482752762,1.54862482752762,8233.11093388279,0.0,1.0
1987-10-08,4.25,4.25,4.25,4.25,0,1.54862482752762,1.54862482752762,1.54862482752762,1.54862482752762,0,0.0,1.0
1987-10-09,4.25,4.37,4.25,4.25,2600,1.54862482752762,1.59235070501075,1.54862482752762,1.54862482752762,7135.36280936509,0.0,1.0
1987-10-12,4.12,4.12,4.12,4.12,5100,1.50125512692089,1.50125512692089,1.50125512692089,1.50125512692089,13996.2885876008,0.0,1.0
1987-10-13,4.37,4.37,4.12,4.12,3200,1.59235070501075,1.59235070501075,1.50125512692089,1.50125512692089,8781.98499614166,0.0,1.0
1987-10-14,4.38,4.38,4.38,4.38,0,1.59599452813435,1.59599452813435,1.59599452813435,1.59599452813435,0,0.0,1.0
1987-10-15,4.25,4.25,4.25,4.25,1000,1.54862482752762,1.54862482752762,1.54862482752762,1.54862482752762,2744.37031129426,0.0,1.0
1987-10-16,4.12,4.12,4.0,4.12,13100,1.50125512692089,1.50125512692089,1.45752924943776,1.50125512692089,35951.2510779549,0.0,1.0
1987-10-19,3.75,3.88,3.5,3.88,9200,1.3664336713479,1.41380337195463,1.27533809325804,1.41380337195463,25248.2068639072,0.0,1.0
1987-10-20,2.87,3.13,2.75,3.13,32500,1.04577723647159,1.14051663768505,1.00205135898846,1.14051663768505,89192.0351170638,0.0,1.0
1987-10-21,3.0,3.0,2.75,2.87,10500,1.09314693707832,1.09314693707832,1.00205135898846,1.04577723647159,28815.8882685898,0.0,1.0
1987-10-22,2.5,2.75,2.25,2.75,14200,0.910955780898599,1.00205135898846,0.819860202808739,1.00205135898846,38970.0584203786,0.0,1.0
1987-10-23,2.38,2.62,2.38,2.5,1700,0.867229903415466,0.954681658381732,0.867229903415466,0.910955780898599,4665.42952920025,0.0,1.0
1987-10-26,2.12,2.12,2.0,2.12,4000,0.772490502202012,0.772490502202012,0.728764624718879,0.772490502202012,10977.4812451771,0.0,1.0
1987-10-27,2.12,2.12,2.12,2.12,1000,0.772490502202012,0.772490502202012,0.772490502202012,0.772490502202012,2744.37031129427,0.0,1.0
1987-10-28,2.12,2.12,2.12,2.12,15500,0.772490502202012,0.772490502202012,0.772490502202012,0.772490502202012,42537.7398250611,0.0,1.0
1987-10-29,2.12,2.12,2.12,2.12,2900,0.772490502202012,0.772490502202012,0.772490502202012,0.772490502202012,7958.67390275337,0.0,1.0
1987-10-30,2.25,2.38,2.25,2.25,600,0.819860202808739,0.867229903415466,0.819860202808739,0.819860202808739,1646.62218677656,0.0,1.0
1987-11-02,2.12,2.12,2.12,2.12,10300,0.772490502202012,0.772490502202012,0.772490502202012,0.772490502202012,28267.0142063309,0.0,1.0
1987-11-03,2.25,2.38,2.25,2.25,8300,0.819860202808739,0.867229903415466,0.819860202808739,0.819860202808739,22778.2735837424,0.0,1.0
1987-11-04,2.12,2.38,2.12,2.25,3000,0.772490502202012,0.867229903415466,0.772490502202012,0.819860202808739,8233.1109338828,0.0,1.0
1987-11-05,2.12,2.25,2.12,2.12,9600,0.772490502202012,0.819860202808739,0.772490502202012,0.772490502202012,26345.954988425,0.0,1.0
1987-11-06,2.25,2.25,2.25,2.25,200,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,548.874062258853,0.0,1.0
1987-11-09,2.38,2.38,2.12,2.25,6500,0.867229903415466,0.867229903415466,0.772490502202012,0.819860202808739,17838.4070234127,0.0,1.0
1987-11-10,2.25,2.25,2.25,2.25,1100,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,3018.80734242369,0.0,1.0
1987-11-11,2.12,2.12,2.12,2.12,28100,0.772490502202012,0.772490502202012,0.772490502202012,0.772490502202012,77116.8057473689,0.0,1.0
1987-11-12,2.25,2.25,2.12,2.12,29800,0.819860202808739,0.819860202808739,0.772490502202012,0.772490502202012,81782.2352765692,0.0,1.0
1987-11-13,2.25,2.25,2.25,2.25,25000,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,68609.2577823567,0.0,1.0
1987-11-16,2.12,2.12,2.12,2.12,1000,0.772490502202012,0.772490502202012,0.772490502202012,0.772490502202012,2744.37031129427,0.0,1.0
1987-11-17,2.12,2.25,2.12,2.12,2400,0.772490502202012,0.819860202808739,0.772490502202012,0.772490502202012,6586.48874710624,0.0,1.0
1987-11-18,2.12,2.12,2.12,2.12,200,0.772490502202012,0.772490502202012,0.772490502202012,0.772490502202012,548.874062258853,0.0,1.0
1987-11-19,2.12,2.12,2.12,2.12,2500,0.772490502202012,0.772490502202012,0.772490502202012,0.772490502202012,6860.92577823567,0.0,1.0
1987-11-20,2.12,2.12,2.12,2.12,1200,0.772490502202012,0.772490502202012,0.772490502202012,0.772490502202012,3293.24437355312,0.0,1.0
1987-11-23,2.25,2.25,2.12,2.12,5500,0.819860202808739,0.819860202808739,0.772490502202012,0.772490502202012,15094.0367121185,0.0,1.0
1987-11-24,2.25,2.25,2.12,2.25,11500,0.819860202808739,0.819860202808739,0.772490502202012,0.819860202808739,31560.2585798841,0.0,1.0
1987-11-25,2.0,2.12,2.0,2.12,52300,0.728764624718879,0.772490502202012,0.728764624718879,0.772490502202012,143530.56728069,0.0,1.0
1987-11-27,2.0,2.0,2.0,2.0,0,0.728764624718879,0.728764624718879,0.728764624718879,0.728764624718879,0,0.0,1.0
1987-11-30,1.88,2.0,1.88,2.0,9300,0.685038747235746,0.728764624718879,0.685038747235746,0.728764624718879,25522.6438950367,0.0,1.0
1987-12-01,1.88,1.88,1.88,1.88,0,0.685038747235746,0.685038747235746,0.685038747235746,0.685038747235746,0,0.0,1.0
1987-12-02,2.0,2.0,1.75,1.88,20700,0.728764624718879,0.728764624718879,0.637669046629019,0.685038747235746,56808.4654437913,0.0,1.0
1987-12-03,2.0,2.12,1.88,2.0,10600,0.728764624718879,0.772490502202012,0.685038747235746,0.728764624718879,29090.3252997192,0.0,1.0
1987-12-04,2.0,2.0,2.0,2.0,5000,0.728764624718879,0.728764624718879,0.728764624718879,0.728764624718879,13721.8515564713,0.0,1.0
1987-12-07,2.0,2.0,2.0,2.0,5200,0.728764624718879,0.728764624718879,0.728764624718879,0.728764624718879,14270.7256187302,0.0,1.0
1987-12-08,1.88,2.12,1.88,2.0,13000,0.685038747235746,0.772490502202012,0.685038747235746,0.728764624718879,35676.8140468255,0.0,1.0
1987-12-09,1.88,1.88,1.75,1.88,5500,0.685038747235746,0.685038747235746,0.637669046629019,0.685038747235746,15094.0367121185,0.0,1.0
1987-12-10,1.88,2.0,1.88,1.88,800,0.685038747235746,0.728764624718879,0.685038747235746,0.685038747235746,2195.49624903541,0.0,1.0
1987-12-11,1.75,1.88,1.75,1.88,6500,0.637669046629019,0.685038747235746,0.637669046629019,0.685038747235746,17838.4070234127,0.0,1.0
1987-12-14,2.0,2.0,1.88,1.88,5800,0.728764624718879,0.728764624718879,0.685038747235746,0.685038747235746,15917.3478055067,0.0,1.0
1987-12-15,2.0,2.12,2.0,2.0,4200,0.728764624718879,0.772490502202012,0.728764624718879,0.728764624718879,11526.3553074359,0.0,1.0
1987-12-16,2.0,2.0,2.0,2.0,4200,0.728764624718879,0.728764624718879,0.728764624718879,0.728764624718879,11526.3553074359,0.0,1.0
1987-12-17,1.88,2.0,1.88,2.0,28600,0.685038747235746,0.728764624718879,0.685038747235746,0.728764624718879,78488.9909030161,0.0,1.0
1987-12-18,2.12,2.12,2.0,2.0,8000,0.772490502202012,0.772490502202012,0.728764624718879,0.728764624718879,21954.9624903541,0.0,1.0
1987-12-21,2.12,2.25,2.12,2.12,2000,0.772490502202012,0.819860202808739,0.772490502202012,0.772490502202012,5488.74062258853,0.0,1.0
1987-12-22,2.0,2.12,2.0,2.12,14100,0.728764624718879,0.772490502202012,0.728764624718879,0.772490502202012,38695.6213892492,0.0,1.0
1987-12-23,1.88,2.0,1.88,2.0,4000,0.685038747235746,0.728764624718879,0.685038747235746,0.728764624718879,10977.4812451771,0.0,1.0
1987-12-24,2.0,2.0,2.0,2.0,4400,0.728764624718879,0.728764624718879,0.728764624718879,0.728764624718879,12075.2293696948,0.0,1.0
1987-12-28,2.0,2.0,2.0,2.0,2200,0.728764624718879,0.728764624718879,0.728764624718879,0.728764624718879,6037.61468484739,0.0,1.0
1987-12-29,2.12,2.12,2.0,2.0,21100,0.772490502202012,0.772490502202012,0.728764624718879,0.728764624718879,57906.213568309,0.0,1.0
1987-12-30,2.0,2.0,2.0,2.0,2600,0.728764624718879,0.728764624718879,0.728764624718879,0.728764624718879,7135.3628093651,0.0,1.0
1987-12-31,2.12,2.12,2.0,2.0,8600,0.772490502202012,0.772490502202012,0.728764624718879,0.728764624718879,23601.5846771307,0.0,1.0
1988-01-04,2.12,2.12,2.0,2.12,1900,0.772490502202012,0.772490502202012,0.728764624718879,0.772490502202012,5214.30359145911,0.0,1.0
1988-01-05,2.12,2.12,2.12,2.12,0,0.772490502202012,0.772490502202012,0.772490502202012,0.772490502202012,0,0.0,1.0
1988-01-06,2.25,2.25,2.25,2.25,3300,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,9056.42202727108,0.0,1.0
1988-01-07,2.0,2.0,2.0,2.0,3000,0.728764624718879,0.728764624718879,0.728764624718879,0.728764624718879,8233.1109338828,0.0,1.0
1988-01-08,2.0,2.0,2.0,2.0,4500,0.728764624718879,0.728764624718879,0.728764624718879,0.728764624718879,12349.6664008242,0.0,1.0
1988-01-11,2.0,2.0,2.0,2.0,0,0.728764624718879,0.728764624718879,0.728764624718879,0.728764624718879,0,0.0,1.0
1988-01-12,2.0,2.0,2.0,2.0,0,0.728764624718879,0.728764624718879,0.728764624718879,0.728764624718879,0,0.0,1.0
1988-01-13,2.12,2.12,2.12,2.12,2400,0.772490502202012,0.772490502202012,0.772490502202012,0.772490502202012,6586.48874710624,0.0,1.0
1988-01-14,2.12,2.12,2.0,2.12,11800,0.772490502202012,0.772490502202012,0.728764624718879,0.772490502202012,32383.5696732723,0.0,1.0
1988-01-15,2.25,2.25,2.12,2.12,1700,0.819860202808739,0.819860202808739,0.772490502202012,0.772490502202012,4665.42952920025,0.0,1.0
1988-01-18,2.38,2.38,2.25,2.25,3400,0.867229903415466,0.867229903415466,0.819860202808739,0.819860202808739,9330.85905840051,0.0,1.0
1988-01-19,2.25,2.25,2.25,2.25,300,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,823.31109338828,0.0,1.0
1988-01-20,2.38,2.38,2.38,2.38,100,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,274.437031129427,0.0,1.0
1988-01-21,2.38,2.38,2.38,2.38,3500,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,9605.29608952993,0.0,1.0
1988-01-22,2.5,2.5,2.5,2.5,3000,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,8233.1109338828,0.0,1.0
1988-01-25,2.5,2.5,2.5,2.5,0,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,0,0.0,1.0
1988-01-26,2.5,2.5,2.5,2.5,500,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,1372.18515564713,0.0,1.0
1988-01-27,2.5,2.5,2.5,2.5,100,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,274.437031129427,0.0,1.0
1988-01-28,2.38,2.38,2.38,2.38,1000,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,2744.37031129427,0.0,1.0
1988-01-29,2.38,2.5,2.38,2.38,600,0.867229903415466,0.910955780898599,0.867229903415466,0.867229903415466,1646.62218677656,0.0,1.0
1988-02-01,2.62,2.62,2.5,2.5,5000,0.954681658381732,0.954681658381732,0.910955780898599,0.910955780898599,13721.8515564713,0.0,1.0
1988-02-02,2.62,2.62,2.62,2.62,1500,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,4116.5554669414,0.0,1.0
1988-02-03,2.62,2.62,2.62,2.62,2500,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,6860.92577823566,0.0,1.0
1988-02-04,2.75,2.75,2.62,2.62,2400,1.00205135898846,1.00205135898846,0.954681658381732,0.954681658381732,6586.48874710623,0.0,1.0
1988-02-05,2.75,2.75,2.75,2.75,500,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,1372.18515564713,0.0,1.0
1988-02-08,2.75,2.75,2.75,2.75,0,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,0,0.0,1.0
1988-02-09,2.75,2.75,2.62,2.75,6800,1.00205135898846,1.00205135898846,0.954681658381732,1.00205135898846,18661.718116801,0.0,1.0
1988-02-10,2.5,2.87,2.5,2.75,6600,0.910955780898599,1.04577723647159,0.910955780898599,1.00205135898846,18112.8440545422,0.0,1.0
1988-02-11,2.62,2.75,2.62,2.62,11000,0.954681658381732,1.00205135898846,0.954681658381732,0.954681658381732,30188.0734242369,0.0,1.0
1988-02-12,2.75,2.75,2.75,2.75,3900,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,10703.0442140476,0.0,1.0
1988-02-16,2.75,2.75,2.75,2.75,1500,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,4116.5554669414,0.0,1.0
1988-02-17,2.62,2.75,2.62,2.75,35200,0.954681658381732,1.00205135898846,0.954681658381732,1.00205135898846,96601.8349575582,0.0,1.0
1988-02-18,2.75,2.75,2.75,2.75,800,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,2195.49624903541,0.0,1.0
1988-02-19,2.87,2.87,2.87,2.87,10200,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,27992.5771752016,0.0,1.0
1988-02-22,2.87,2.87,2.75,2.87,3500,1.04577723647159,1.04577723647159,1.00205135898846,1.04577723647159,9605.29608952995,0.0,1.0
1988-02-23,2.62,2.75,2.62,2.75,18200,0.954681658381732,1.00205135898846,0.954681658381732,1.00205135898846,49947.5396655556,0.0,1.0
1988-02-24,2.62,2.75,2.5,2.62,18800,0.954681658381732,1.00205135898846,0.910955780898599,0.954681658381732,51594.1618523322,0.0,1.0
1988-02-25,2.75,2.75,2.62,2.62,1300,1.00205135898846,1.00205135898846,0.954681658381732,0.954681658381732,3567.68140468254,0.0,1.0
1988-02-26,2.62,2.62,2.62,2.62,400,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,1097.74812451771,0.0,1.0
1988-02-29,2.62,2.62,2.62,2.62,5100,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,13996.2885876008,0.0,1.0
1988-03-01,2.62,2.62,2.5,2.62,300,0.954681658381732,0.954681658381732,0.910955780898599,0.954681658381732,823.31109338828,0.0,1.0
1988-03-02,2.62,2.75,2.62,2.62,900,0.954681658381732,1.00205135898846,0.954681658381732,0.954681658381732,2469.93328016484,0.0,1.0
1988-03-03,2.62,2.62,2.5,2.62,11100,0.954681658381732,0.954681658381732,0.910955780898599,0.954681658381732,30462.5104553664,0.0,1.0
1988-03-04,2.5,2.62,2.5,2.62,2500,0.910955780898599,0.954681658381732,0.910955780898599,0.954681658381732,6860.92577823567,0.0,1.0
1988-03-07,2.62,2.62,2.62,2.62,1400,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,3842.11843581197,0.0,1.0
1988-03-08,2.5,2.62,2.5,2.62,40000,0.910955780898599,0.954681658381732,0.910955780898599,0.954681658381732,109774.812451771,0.0,1.0
1988-03-09,2.62,2.62,2.62,2.62,5300,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,14545.1626498596,0.0,1.0
1988-03-10,2.87,3.0,2.62,2.62,75900,1.04577723647159,1.09314693707832,0.954681658381732,0.954681658381732,208297.706627235,0.0,1.0
1988-03-11,2.87,3.0,2.87,2.87,4000,1.04577723647159,1.09314693707832,1.04577723647159,1.04577723647159,10977.4812451771,0.0,1.0
1988-03-14,2.87,2.87,2.87,2.87,2400,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,6586.48874710625,0.0,1.0
1988-03-15,3.0,3.0,3.0,3.0,2900,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,7958.67390275336,0.0,1.0
1988-03-16,3.38,3.38,3.25,3.25,22800,1.23161221577491,1.23161221577491,1.18424251516818,1.18424251516818,62571.6430975091,0.0,1.0
1988-03-17,3.25,3.38,3.25,3.38,38900,1.18424251516818,1.23161221577491,1.18424251516818,1.23161221577491,106756.005109347,0.0,1.0
1988-03-18,3.25,3.25,3.25,3.25,10100,1.18424251516818,1.18424251516818,1.18424251516818,1.18424251516818,27718.1401440721,0.0,1.0
1988-03-21,3.25,3.25,3.25,3.25,0,1.18424251516818,1.18424251516818,1.18424251516818,1.18424251516818,0,0.0,1.0
1988-03-22,3.25,3.25,3.25,3.25,2600,1.18424251516818,1.18424251516818,1.18424251516818,1.18424251516818,7135.36280936509,0.0,1.0
1988-03-23,3.13,3.25,3.13,3.25,3200,1.14051663768505,1.18424251516818,1.14051663768505,1.18424251516818,8781.98499614162,0.0,1.0
1988-03-24,3.0,3.0,3.0,3.0,15500,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,42537.7398250611,0.0,1.0
1988-03-25,3.0,3.0,3.0,3.0,0,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,0,0.0,1.0
1988-03-28,2.87,3.0,2.87,3.0,14500,1.04577723647159,1.09314693707832,1.04577723647159,1.09314693707832,39793.3695137669,0.0,1.0
1988-03-29,3.13,3.13,2.87,2.87,5000,1.14051663768505,1.14051663768505,1.04577723647159,1.04577723647159,13721.8515564713,0.0,1.0
1988-03-30,3.0,3.0,3.0,3.0,800,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,2195.49624903541,0.0,1.0
1988-03-31,3.13,3.13,3.0,3.0,7000,1.14051663768505,1.14051663768505,1.09314693707832,1.09314693707832,19210.5921790598,0.0,1.0
1988-04-04,3.0,3.0,2.87,3.0,2300,1.09314693707832,1.09314693707832,1.04577723647159,1.09314693707832,6312.05171597681,0.0,1.0
1988-04-05,3.0,3.0,3.0,3.0,2500,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,6860.92577823566,0.0,1.0
1988-04-06,2.75,2.87,2.75,2.87,10500,1.00205135898846,1.04577723647159,1.00205135898846,1.04577723647159,28815.8882685898,0.0,1.0
1988-04-07,2.87,3.0,2.87,2.87,4000,1.04577723647159,1.09314693707832,1.04577723647159,1.04577723647159,10977.4812451771,0.0,1.0
1988-04-08,2.87,2.87,2.75,2.87,2500,1.04577723647159,1.04577723647159,1.00205135898846,1.04577723647159,6860.92577823568,0.0,1.0
1988-04-11,3.0,3.0,3.0,3.0,1700,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,4665.42952920025,0.0,1.0
1988-04-12,2.87,2.87,2.87,2.87,6500,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,17838.4070234128,0.0,1.0
1988-04-13,2.75,2.75,2.75,2.75,2500,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,6860.92577823566,0.0,1.0
1988-04-14,2.75,2.75,2.75,2.75,3600,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,9879.73312065935,0.0,1.0
1988-04-15,2.75,2.75,2.75,2.75,600,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,1646.62218677656,0.0,1.0
1988-04-18,2.75,2.75,2.75,2.75,0,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,0,0.0,1.0
1988-04-19,2.75,2.75,2.75,2.75,0,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,0,0.0,1.0
1988-04-20,2.75,2.75,2.75,2.75,0,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,0,0.0,1.0
1988-04-21,2.87,2.87,2.75,2.75,1000,1.04577723647159,1.04577723647159,1.00205135898846,1.00205135898846,2744.37031129427,0.0,1.0
1988-04-22,2.88,2.88,2.88,2.88,0,1.04942105959519,1.04942105959519,1.04942105959519,1.04942105959519,0,0.0,1.0
1988-04-25,2.87,3.0,2.87,2.87,3000,1.04577723647159,1.09314693707832,1.04577723647159,1.04577723647159,8233.11093388281,0.0,1.0
1988-04-26,2.87,2.87,2.87,2.87,1000,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,2744.37031129427,0.0,1.0
1988-04-27,2.75,2.75,2.75,2.75,2500,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,6860.92577823566,0.0,1.0
1988-04-28,2.75,2.75,2.75,2.75,500,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,1372.18515564713,0.0,1.0
1988-04-29,2.75,2.75,2.75,2.75,2000,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,5488.74062258853,0.0,1.0
1988-05-02,2.62,2.62,2.62,2.62,700,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,1921.05921790599,0.0,1.0
1988-05-03,2.5,2.62,2.5,2.62,2000,0.910955780898599,0.954681658381732,0.910955780898599,0.954681658381732,5488.74062258853,0.0,1.0
1988-05-04,2.5,2.5,2.5,2.5,900,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,2469.93328016484,0.0,1.0
1988-05-05,2.5,2.5,2.5,2.5,0,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,0,0.0,1.0
1988-05-06,2.38,2.38,2.38,2.38,1300,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,3567.68140468255,0.0,1.0
1988-05-09,2.25,2.5,2.25,2.38,5200,0.819860202808739,0.910955780898599,0.819860202808739,0.867229903415466,14270.7256187302,0.0,1.0
1988-05-10,2.25,2.25,2.25,2.25,1000,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,2744.37031129427,0.0,1.0
1988-05-11,2.62,2.75,2.5,2.5,39000,0.954681658381732,1.00205135898846,0.910955780898599,0.910955780898599,107030.442140476,0.0,1.0
1988-05-12,2.62,2.87,2.5,2.62,13900,0.954681658381732,1.04577723647159,0.910955780898599,0.954681658381732,38146.7473269903,0.0,1.0
1988-05-13,2.62,2.62,2.5,2.62,9700,0.954681658381732,0.954681658381732,0.910955780898599,0.954681658381732,26620.3920195544,0.0,1.0
1988-05-16,2.87,2.87,2.62,2.62,13000,1.04577723647159,1.04577723647159,0.954681658381732,0.954681658381732,35676.8140468255,0.0,1.0
1988-05-17,2.75,2.87,2.75,2.87,1600,1.00205135898846,1.04577723647159,1.00205135898846,1.04577723647159,4390.99249807082,0.0,1.0
1988-05-18,2.87,2.87,2.75,2.75,6000,1.04577723647159,1.04577723647159,1.00205135898846,1.00205135898846,16466.2218677656,0.0,1.0
1988-05-19,2.87,2.87,2.75,2.87,2000,1.04577723647159,1.04577723647159,1.00205135898846,1.04577723647159,5488.74062258854,0.0,1.0
1988-05-20,2.87,2.87,2.87,2.87,1000,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,2744.37031129427,0.0,1.0
1988-05-23,2.88,2.88,2.88,2.88,0,1.04942105959519,1.04942105959519,1.04942105959519,1.04942105959519,0,0.0,1.0
1988-05-24,2.87,2.87,2.75,2.87,3700,1.04577723647159,1.04577723647159,1.00205135898846,1.04577723647159,10154.1701517888,0.0,1.0
1988-05-25,2.88,2.88,2.88,2.88,0,1.04942105959519,1.04942105959519,1.04942105959519,1.04942105959519,0,0.0,1.0
1988-05-26,2.75,2.75,2.75,2.75,600,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,1646.62218677656,0.0,1.0
1988-05-27,2.87,2.87,2.75,2.75,8000,1.04577723647159,1.04577723647159,1.00205135898846,1.00205135898846,21954.9624903542,0.0,1.0
1988-05-31,3.0,3.0,2.87,2.87,17800,1.09314693707832,1.09314693707832,1.04577723647159,1.04577723647159,48849.7915410379,0.0,1.0
1988-06-01,3.0,3.0,3.0,3.0,6300,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,17289.5329611539,0.0,1.0
1988-06-02,2.87,2.87,2.87,2.87,100,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,274.437031129427,0.0,1.0
1988-06-03,2.88,2.88,2.88,2.88,0,1.04942105959519,1.04942105959519,1.04942105959519,1.04942105959519,0,0.0,1.0
1988-06-06,2.87,2.87,2.87,2.87,600,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,1646.62218677656,0.0,1.0
1988-06-07,2.87,2.87,2.87,2.87,1700,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,4665.42952920026,0.0,1.0
1988-06-08,3.0,3.0,3.0,3.0,1600,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,4390.99249807082,0.0,1.0
1988-06-09,3.0,3.0,3.0,3.0,0,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,0,0.0,1.0
1988-06-10,3.0,3.0,3.0,3.0,0,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,0,0.0,1.0
1988-06-13,3.0,3.0,3.0,3.0,2000,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,5488.74062258853,0.0,1.0
1988-06-14,3.0,3.0,2.87,3.0,1100,1.09314693707832,1.09314693707832,1.04577723647159,1.09314693707832,3018.80734242369,0.0,1.0
1988-06-15,3.0,3.0,3.0,3.0,0,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,0,0.0,1.0
1988-06-16,2.87,2.87,2.87,2.87,2000,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,5488.74062258854,0.0,1.0
1988-06-17,2.87,2.87,2.87,2.87,1500,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,4116.55546694141,0.0,1.0
1988-06-20,2.88,2.88,2.88,2.88,0,1.04942105959519,1.04942105959519,1.04942105959519,1.04942105959519,0,0.0,1.0
1988-06-21,2.88,2.88,2.88,2.88,0,1.04942105959519,1.04942105959519,1.04942105959519,1.04942105959519,0,0.0,1.0
1988-06-22,3.0,3.0,3.0,3.0,2800,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,7684.23687162394,0.0,1.0
1988-06-23,2.87,2.87,2.87,2.87,300,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,823.311093388281,0.0,1.0
1988-06-24,3.0,3.0,3.0,3.0,6000,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,16466.2218677656,0.0,1.0
1988-06-27,3.0,3.13,3.0,3.0,2900,1.09314693707832,1.14051663768505,1.09314693707832,1.09314693707832,7958.67390275336,0.0,1.0
1988-06-28,3.0,3.0,3.0,3.0,0,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,0,0.0,1.0
1988-06-29,2.87,2.87,2.87,2.87,1000,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,2744.37031129427,0.0,1.0
1988-06-30,3.0,3.0,3.0,3.0,1000,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,2744.37031129426,0.0,1.0
1988-07-01,3.0,3.0,3.0,3.0,0,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,0,0.0,1.0
1988-07-05,3.13,3.13,3.0,3.0,8800,1.14051663768505,1.14051663768505,1.09314693707832,1.09314693707832,24150.4587393895,0.0,1.0
1988-07-06,3.0,3.0,3.0,3.0,1000,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,2744.37031129426,0.0,1.0
1988-07-07,3.13,3.13,3.0,3.0,8700,1.14051663768505,1.14051663768505,1.09314693707832,1.09314693707832,23876.02170826,0.0,1.0
1988-07-08,3.13,3.13,3.0,3.13,2100,1.14051663768505,1.14051663768505,1.09314693707832,1.14051663768505,5763.17765371794,0.0,1.0
1988-07-11,2.87,3.0,2.87,3.0,1500,1.04577723647159,1.09314693707832,1.04577723647159,1.09314693707832,4116.55546694141,0.0,1.0
1988-07-12,2.87,2.87,2.87,2.87,400,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,1097.74812451771,0.0,1.0
1988-07-13,3.0,3.0,2.87,2.87,1200,1.09314693707832,1.09314693707832,1.04577723647159,1.04577723647159,3293.24437355312,0.0,1.0
1988-07-14,3.0,3.0,3.0,3.0,200,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,548.874062258853,0.0,1.0
1988-07-15,2.87,2.87,2.87,2.87,100,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,274.437031129427,0.0,1.0
1988-07-18,3.0,3.0,3.0,3.0,3300,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,9056.42202727107,0.0,1.0
1988-07-19,3.0,3.0,3.0,3.0,0,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,0,0.0,1.0
1988-07-20,3.0,3.0,3.0,3.0,0,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,0,0.0,1.0
1988-07-21,3.0,3.0,3.0,3.0,0,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,0,0.0,1.0
1988-07-22,3.0,3.0,3.0,3.0,0,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,0,0.0,1.0
1988-07-25,2.87,2.87,2.87,2.87,2200,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,6037.6146848474,0.0,1.0
1988-07-26,2.75,2.75,2.75,2.75,400,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,1097.74812451771,0.0,1.0
1988-07-27,2.75,2.75,2.75,2.75,2000,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,5488.74062258853,0.0,1.0
1988-07-28,3.0,3.0,2.87,2.87,2000,1.09314693707832,1.09314693707832,1.04577723647159,1.04577723647159,5488.74062258853,0.0,1.0
1988-07-29,3.0,3.0,3.0,3.0,0,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,0,0.0,1.0
1988-08-01,2.75,2.87,2.75,2.87,2900,1.00205135898846,1.04577723647159,1.00205135898846,1.04577723647159,7958.67390275336,0.0,1.0
1988-08-02,2.75,2.75,2.75,2.75,1500,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,4116.5554669414,0.0,1.0
1988-08-03,2.75,2.75,2.75,2.75,1500,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,4116.5554669414,0.0,1.0
1988-08-04,2.62,2.62,2.62,2.62,1000,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,2744.37031129427,0.0,1.0
1988-08-05,2.62,2.62,2.62,2.62,0,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,0,0.0,1.0
1988-08-08,2.62,2.62,2.62,2.62,500,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,1372.18515564713,0.0,1.0
1988-08-09,2.38,2.5,2.38,2.5,3600,0.867229903415466,0.910955780898599,0.867229903415466,0.910955780898599,9879.73312065936,0.0,1.0
1988-08-10,2.25,2.25,2.25,2.25,500,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,1372.18515564713,0.0,1.0
1988-08-11,2.38,2.38,2.25,2.25,1400,0.867229903415466,0.867229903415466,0.819860202808739,0.819860202808739,3842.11843581197,0.0,1.0
1988-08-12,2.38,2.38,2.38,2.38,5600,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,15368.4737432479,0.0,1.0
1988-08-15,2.38,2.38,2.25,2.38,3200,0.867229903415466,0.867229903415466,0.819860202808739,0.867229903415466,8781.98499614165,0.0,1.0
1988-08-16,2.25,2.38,2.25,2.38,2300,0.819860202808739,0.867229903415466,0.819860202808739,0.867229903415466,6312.05171597681,0.0,1.0
1988-08-17,2.25,2.25,2.25,2.25,0,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,0,0.0,1.0
1988-08-18,2.25,2.25,2.25,2.25,100,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,274.437031129427,0.0,1.0
1988-08-19,2.25,2.25,2.25,2.25,1000,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,2744.37031129427,0.0,1.0
1988-08-22,2.25,2.38,2.25,2.25,1800,0.819860202808739,0.867229903415466,0.819860202808739,0.819860202808739,4939.86656032968,0.0,1.0
1988-08-23,2.25,2.25,2.25,2.25,1500,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,4116.5554669414,0.0,1.0
1988-08-24,2.25,2.38,2.25,2.25,3900,0.819860202808739,0.867229903415466,0.819860202808739,0.819860202808739,10703.0442140476,0.0,1.0
1988-08-25,2.25,2.25,2.0,2.25,68000,0.819860202808739,0.819860202808739,0.728764624718879,0.819860202808739,186617.18116801,0.0,1.0
1988-08-26,2.62,2.62,2.38,2.38,43800,0.954681658381732,0.954681658381732,0.867229903415466,0.867229903415466,120203.419634689,0.0,1.0
1988-08-29,3.13,3.13,2.75,2.75,81300,1.14051663768505,1.14051663768505,1.00205135898846,1.00205135898846,223117.306308223,0.0,1.0
1988-08-30,3.13,3.13,2.87,3.13,54900,1.14051663768505,1.14051663768505,1.04577723647159,1.14051663768505,150665.930090055,0.0,1.0
1988-08-31,3.13,3.13,3.13,3.13,17100,1.14051663768505,1.14051663768505,1.14051663768505,1.14051663768505,46928.7323231318,0.0,1.0
1988-09-01,3.0,3.13,3.0,3.13,10300,1.09314693707832,1.14051663768505,1.09314693707832,1.14051663768505,28267.0142063309,0.0,1.0
1988-09-02,3.13,3.13,3.13,3.13,6900,1.14051663768505,1.14051663768505,1.14051663768505,1.14051663768505,18936.1551479304,0.0,1.0
1988-09-06,2.87,3.13,2.87,3.13,20700,1.04577723647159,1.14051663768505,1.04577723647159,1.14051663768505,56808.4654437914,0.0,1.0
1988-09-07,3.13,3.13,3.0,3.0,16000,1.14051663768505,1.14051663768505,1.09314693707832,1.09314693707832,43909.9249807081,0.0,1.0
1988-09-08,3.13,3.13,3.0,3.13,15100,1.14051663768505,1.14051663768505,1.09314693707832,1.14051663768505,41439.9917005433,0.0,1.0
1988-09-09,3.13,3.13,3.0,3.13,10200,1.14051663768505,1.14051663768505,1.09314693707832,1.14051663768505,27992.5771752014,0.0,1.0
1988-09-12,3.0,3.0,3.0,3.0,11700,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,32109.1326421429,0.0,1.0
1988-09-13,2.87,3.0,2.87,3.0,12100,1.04577723647159,1.09314693707832,1.04577723647159,1.09314693707832,33206.8807666607,0.0,1.0
1988-09-14,2.87,3.0,2.87,2.87,4600,1.04577723647159,1.09314693707832,1.04577723647159,1.04577723647159,12624.1034319536,0.0,1.0
1988-09-15,3.0,3.0,2.75,2.87,11800,1.09314693707832,1.09314693707832,1.00205135898846,1.04577723647159,32383.5696732723,0.0,1.0
1988-09-16,3.13,3.13,2.75,3.0,9600,1.14051663768505,1.14051663768505,1.00205135898846,1.09314693707832,26345.9549884249,0.0,1.0
1988-09-19,3.0,3.0,2.87,3.0,3300,1.09314693707832,1.09314693707832,1.04577723647159,1.09314693707832,9056.42202727107,0.0,1.0
1988-09-20,3.13,3.13,3.0,3.0,2600,1.14051663768505,1.14051663768505,1.09314693707832,1.09314693707832,7135.36280936507,0.0,1.0
1988-09-21,3.0,3.13,3.0,3.13,2300,1.09314693707832,1.14051663768505,1.09314693707832,1.14051663768505,6312.05171597681,0.0,1.0
1988-09-22,2.87,2.87,2.87,2.87,400,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,1097.74812451771,0.0,1.0
1988-09-23,2.87,3.0,2.87,2.87,7500,1.04577723647159,1.09314693707832,1.04577723647159,1.04577723647159,20582.777334707,0.0,1.0
1988-09-26,3.13,3.13,3.0,3.0,2700,1.14051663768505,1.14051663768505,1.09314693707832,1.09314693707832,7409.79984049449,0.0,1.0
1988-09-27,3.0,3.13,3.0,3.13,15100,1.09314693707832,1.14051663768505,1.09314693707832,1.14051663768505,41439.9917005434,0.0,1.0
1988-09-28,3.13,3.13,3.0,3.0,8100,1.14051663768505,1.14051663768505,1.09314693707832,1.09314693707832,22229.3995214835,0.0,1.0
1988-09-29,3.0,3.13,3.0,3.13,28000,1.09314693707832,1.14051663768505,1.09314693707832,1.14051663768505,76842.3687162394,0.0,1.0
1988-09-30,3.0,3.0,3.0,3.0,400,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,1097.74812451771,0.0,1.0
1988-10-03,3.0,3.0,2.87,3.0,14600,1.09314693707832,1.09314693707832,1.04577723647159,1.09314693707832,40067.8065448963,0.0,1.0
1988-10-04,3.0,3.13,3.0,3.0,8000,1.09314693707832,1.14051663768505,1.09314693707832,1.09314693707832,21954.9624903541,0.0,1.0
1988-10-05,3.0,3.0,2.87,3.0,600,1.09314693707832,1.09314693707832,1.04577723647159,1.09314693707832,1646.62218677656,0.0,1.0
1988-10-06,3.0,3.0,3.0,3.0,13900,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,38146.7473269903,0.0,1.0
1988-10-07,3.0,3.0,2.87,3.0,1600,1.09314693707832,1.09314693707832,1.04577723647159,1.09314693707832,4390.99249807082,0.0,1.0
1988-10-10,2.87,2.87,2.87,2.87,1200,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,3293.24437355313,0.0,1.0
1988-10-11,3.0,3.0,2.87,2.87,4000,1.09314693707832,1.09314693707832,1.04577723647159,1.04577723647159,10977.4812451771,0.0,1.0
1988-10-12,2.87,3.0,2.87,3.0,12000,1.04577723647159,1.09314693707832,1.04577723647159,1.09314693707832,32932.4437355313,0.0,1.0
1988-10-13,2.87,2.87,2.87,2.87,2500,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,6860.92577823568,0.0,1.0
1988-10-14,3.0,3.0,2.87,2.87,3500,1.09314693707832,1.09314693707832,1.04577723647159,1.04577723647159,9605.29608952992,0.0,1.0
1988-10-17,2.75,3.0,2.75,3.0,6300,1.00205135898846,1.09314693707832,1.00205135898846,1.09314693707832,17289.5329611539,0.0,1.0
1988-10-18,2.87,2.87,2.75,2.75,10000,1.04577723647159,1.04577723647159,1.00205135898846,1.00205135898846,27443.7031129427,0.0,1.0
1988-10-19,2.87,2.87,2.87,2.87,12300,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,33755.7548289195,0.0,1.0
1988-10-20,2.87,3.0,2.87,2.87,4200,1.04577723647159,1.09314693707832,1.04577723647159,1.04577723647159,11526.3553074359,0.0,1.0
1988-10-21,2.87,3.0,2.87,2.87,8100,1.04577723647159,1.09314693707832,1.04577723647159,1.04577723647159,22229.3995214836,0.0,1.0
1988-10-24,2.88,2.88,2.88,2.88,0,1.04942105959519,1.04942105959519,1.04942105959519,1.04942105959519,0,0.0,1.0
1988-10-25,3.0,3.0,2.87,2.87,2300,1.09314693707832,1.09314693707832,1.04577723647159,1.04577723647159,6312.05171597681,0.0,1.0
1988-10-26,3.0,3.0,3.0,3.0,1000,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,2744.37031129426,0.0,1.0
1988-10-27,2.87,3.0,2.87,3.0,500,1.04577723647159,1.09314693707832,1.04577723647159,1.09314693707832,1372.18515564714,0.0,1.0
1988-10-28,3.0,3.0,3.0,3.0,5300,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,14545.1626498596,0.0,1.0
1988-10-31,2.87,3.0,2.87,3.0,3500,1.04577723647159,1.09314693707832,1.04577723647159,1.09314693707832,9605.29608952995,0.0,1.0
1988-11-01,3.0,3.0,3.0,3.0,9800,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,26894.8290506838,0.0,1.0
1988-11-02,3.0,3.0,3.0,3.0,5000,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,13721.8515564713,0.0,1.0
1988-11-03,3.0,3.0,3.0,3.0,3000,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,8233.11093388279,0.0,1.0
1988-11-04,2.87,3.0,2.87,3.0,5500,1.04577723647159,1.09314693707832,1.04577723647159,1.09314693707832,15094.0367121185,0.0,1.0
1988-11-07,2.87,2.87,2.87,2.87,1000,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,2744.37031129427,0.0,1.0
1988-11-08,2.87,2.87,2.87,2.87,700,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,1921.05921790599,0.0,1.0
1988-11-09,2.87,3.0,2.87,2.87,12500,1.04577723647159,1.09314693707832,1.04577723647159,1.04577723647159,34304.6288911784,0.0,1.0
1988-11-10,2.87,2.87,2.87,2.87,300,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,823.311093388281,0.0,1.0
1988-11-11,2.87,2.87,2.87,2.87,500,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,1372.18515564714,0.0,1.0
1988-11-14,3.0,3.0,2.87,2.87,1600,1.09314693707832,1.09314693707832,1.04577723647159,1.04577723647159,4390.99249807082,0.0,1.0
1988-11-15,3.0,3.0,3.0,3.0,0,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,0,0.0,1.0
1988-11-16,2.75,2.87,2.75,2.87,3800,1.00205135898846,1.04577723647159,1.00205135898846,1.04577723647159,10428.6071829182,0.0,1.0
1988-11-17,2.75,2.87,2.75,2.75,5700,1.00205135898846,1.04577723647159,1.00205135898846,1.00205135898846,15642.9107743773,0.0,1.0
1988-11-18,2.75,2.75,2.75,2.75,0,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,0,0.0,1.0
1988-11-21,2.62,2.75,2.62,2.75,1900,0.954681658381732,1.00205135898846,0.954681658381732,1.00205135898846,5214.30359145911,0.0,1.0
1988-11-22,2.5,2.87,2.5,2.62,12600,0.910955780898599,1.04577723647159,0.910955780898599,0.954681658381732,34579.0659223078,0.0,1.0
1988-11-23,2.62,2.62,2.62,2.62,1000,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,2744.37031129427,0.0,1.0
1988-11-25,2.62,2.62,2.62,2.62,0,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,0,0.0,1.0
1988-11-28,2.62,2.62,2.62,2.62,300,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,823.31109338828,0.0,1.0
1988-11-29,2.62,2.75,2.62,2.62,1200,0.954681658381732,1.00205135898846,0.954681658381732,0.954681658381732,3293.24437355312,0.0,1.0
1988-11-30,2.62,2.62,2.62,2.62,0,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,0,0.0,1.0
1988-12-01,2.87,2.87,2.62,2.62,6200,1.04577723647159,1.04577723647159,0.954681658381732,0.954681658381732,17015.0959300245,0.0,1.0
1988-12-02,2.87,2.87,2.87,2.87,1000,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,2744.37031129427,0.0,1.0
1988-12-05,2.87,2.87,2.87,2.87,3300,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,9056.4220272711,0.0,1.0
1988-12-06,2.75,2.75,2.75,2.75,400,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,1097.74812451771,0.0,1.0
1988-12-07,2.75,2.75,2.75,2.75,700,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,1921.05921790598,0.0,1.0
1988-12-08,2.62,2.75,2.62,2.75,3500,0.954681658381732,1.00205135898846,0.954681658381732,1.00205135898846,9605.29608952993,0.0,1.0
1988-12-09,2.5,2.62,2.5,2.62,3000,0.910955780898599,0.954681658381732,0.910955780898599,0.954681658381732,8233.1109338828,0.0,1.0
1988-12-12,2.62,2.62,2.62,2.62,1000,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,2744.37031129427,0.0,1.0
1988-12-13,2.62,2.62,2.62,2.62,0,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,0,0.0,1.0
1988-12-14,2.5,2.5,2.5,2.5,3800,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,10428.6071829182,0.0,1.0
1988-12-15,2.5,2.5,2.5,2.5,0,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,0,0.0,1.0
1988-12-16,2.5,2.5,2.5,2.5,400,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,1097.74812451771,0.0,1.0
1988-12-19,2.38,2.38,2.38,2.38,5100,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,13996.2885876008,0.0,1.0
1988-12-20,2.38,2.5,2.38,2.38,7100,0.867229903415466,0.910955780898599,0.867229903415466,0.867229903415466,19485.0292101893,0.0,1.0
1988-12-21,2.38,2.38,2.38,2.38,900,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,2469.93328016484,0.0,1.0
1988-12-22,2.38,2.38,2.25,2.38,13800,0.867229903415466,0.867229903415466,0.819860202808739,0.867229903415466,37872.3102958609,0.0,1.0
1988-12-23,2.38,2.5,2.38,2.38,6800,0.867229903415466,0.910955780898599,0.867229903415466,0.867229903415466,18661.718116801,0.0,1.0
1988-12-27,2.38,2.5,2.38,2.38,2200,0.867229903415466,0.910955780898599,0.867229903415466,0.867229903415466,6037.61468484739,0.0,1.0
1988-12-28,2.38,2.38,2.38,2.38,1600,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,4390.99249807083,0.0,1.0
1988-12-29,2.38,2.5,2.38,2.38,9100,0.867229903415466,0.910955780898599,0.867229903415466,0.867229903415466,24973.7698327778,0.0,1.0
1988-12-30,2.5,2.5,2.38,2.38,12100,0.910955780898599,0.910955780898599,0.867229903415466,0.867229903415466,33206.8807666606,0.0,1.0
1989-01-03,2.5,2.5,2.5,2.5,500,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,1372.18515564713,0.0,1.0
1989-01-04,2.5,2.5,2.5,2.5,0,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,0,0.0,1.0
1989-01-05,2.5,2.5,2.5,2.5,3000,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,8233.1109338828,0.0,1.0
1989-01-06,2.38,2.38,2.38,2.38,500,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,1372.18515564713,0.0,1.0
1989-01-09,2.5,2.5,2.5,2.5,1200,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,3293.24437355312,0.0,1.0
1989-01-10,2.5,2.5,2.5,2.5,0,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,0,0.0,1.0
1989-01-11,2.38,2.5,2.38,2.5,2600,0.867229903415466,0.910955780898599,0.867229903415466,0.910955780898599,7135.3628093651,0.0,1.0
1989-01-12,2.38,2.38,2.38,2.38,0,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,0,0.0,1.0
1989-01-13,2.25,2.38,2.25,2.38,2200,0.819860202808739,0.867229903415466,0.819860202808739,0.867229903415466,6037.61468484739,0.0,1.0
1989-01-16,2.25,2.25,2.25,2.25,9600,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,26345.954988425,0.0,1.0
1989-01-17,2.5,2.5,2.38,2.38,3500,0.910955780898599,0.910955780898599,0.867229903415466,0.867229903415466,9605.29608952993,0.0,1.0
1989-01-18,2.5,2.5,2.38,2.5,2700,0.910955780898599,0.910955780898599,0.867229903415466,0.910955780898599,7409.79984049452,0.0,1.0
1989-01-19,2.38,2.38,2.38,2.38,2100,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,5763.17765371796,0.0,1.0
1989-01-20,2.38,2.38,2.38,2.38,1000,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,2744.37031129427,0.0,1.0
1989-01-23,2.25,2.25,2.25,2.25,3000,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,8233.1109338828,0.0,1.0
1989-01-24,2.25,2.38,2.25,2.25,2100,0.819860202808739,0.867229903415466,0.819860202808739,0.819860202808739,5763.17765371796,0.0,1.0
1989-01-25,2.25,2.25,2.25,2.25,0,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,0,0.0,1.0
1989-01-26,2.25,2.38,2.25,2.25,2100,0.819860202808739,0.867229903415466,0.819860202808739,0.819860202808739,5763.17765371796,0.0,1.0
1989-01-27,2.5,2.5,2.38,2.38,11700,0.910955780898599,0.910955780898599,0.867229903415466,0.867229903415466,32109.1326421429,0.0,1.0
1989-01-30,2.5,2.62,2.5,2.5,2000,0.910955780898599,0.954681658381732,0.910955780898599,0.910955780898599,5488.74062258853,0.0,1.0
1989-01-31,2.62,2.62,2.5,2.5,1500,0.954681658381732,0.954681658381732,0.910955780898599,0.910955780898599,4116.5554669414,0.0,1.0
1989-02-01,2.5,2.5,2.5,2.5,2000,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,5488.74062258853,0.0,1.0
1989-02-02,2.5,2.5,2.5,2.5,800,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,2195.49624903541,0.0,1.0
1989-02-03,2.62,2.62,2.62,2.62,2200,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,6037.61468484738,0.0,1.0
1989-02-06,2.5,2.75,2.5,2.62,2200,0.910955780898599,1.00205135898846,0.910955780898599,0.954681658381732,6037.61468484739,0.0,1.0
1989-02-07,2.38,2.62,2.38,2.5,49000,0.867229903415466,0.954681658381732,0.867229903415466,0.910955780898599,134474.145253419,0.0,1.0
1989-02-08,2.5,2.5,2.5,2.5,10200,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,27992.5771752015,0.0,1.0
1989-02-09,2.5,2.62,2.5,2.5,13600,0.910955780898599,0.954681658381732,0.910955780898599,0.910955780898599,37323.436233602,0.0,1.0
1989-02-10,2.5,2.5,2.5,2.5,0,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,0,0.0,1.0
1989-02-13,2.5,2.62,2.5,2.5,2500,0.910955780898599,0.954681658381732,0.910955780898599,0.910955780898599,6860.92577823567,0.0,1.0
1989-02-14,2.5,2.5,2.5,2.5,200,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,548.874062258853,0.0,1.0
1989-02-15,2.5,2.5,2.5,2.5,500,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,1372.18515564713,0.0,1.0
1989-02-16,2.5,2.5,2.5,2.5,15000,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,41165.554669414,0.0,1.0
1989-02-17,2.5,2.62,2.5,2.5,5100,0.910955780898599,0.954681658381732,0.910955780898599,0.910955780898599,13996.2885876008,0.0,1.0
1989-02-21,2.5,2.5,2.5,2.5,0,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,0,0.0,1.0
1989-02-22,2.62,2.62,2.62,2.62,1700,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,4665.42952920025,0.0,1.0
1989-02-23,2.62,2.62,2.62,2.62,0,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,0,0.0,1.0
1989-02-24,2.62,2.62,2.62,2.62,0,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,0,0.0,1.0
1989-02-27,2.5,2.62,2.5,2.62,3400,0.910955780898599,0.954681658381732,0.910955780898599,0.954681658381732,9330.85905840051,0.0,1.0
1989-02-28,2.62,2.62,2.5,2.5,1300,0.954681658381732,0.954681658381732,0.910955780898599,0.910955780898599,3567.68140468255,0.0,1.0
1989-03-01,2.5,2.62,2.5,2.62,2700,0.910955780898599,0.954681658381732,0.910955780898599,0.954681658381732,7409.79984049452,0.0,1.0
1989-03-02,2.5,2.62,2.5,2.5,4000,0.910955780898599,0.954681658381732,0.910955780898599,0.910955780898599,10977.4812451771,0.0,1.0
1989-03-03,2.62,2.75,2.62,2.62,11800,0.954681658381732,1.00205135898846,0.954681658381732,0.954681658381732,32383.5696732723,0.0,1.0
1989-03-06,2.62,2.62,2.62,2.62,4500,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,12349.6664008242,0.0,1.0
1989-03-07,2.62,2.75,2.62,2.62,6000,0.954681658381732,1.00205135898846,0.954681658381732,0.954681658381732,16466.2218677656,0.0,1.0
1989-03-08,2.62,2.62,2.62,2.62,1700,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,4665.42952920025,0.0,1.0
1989-03-09,2.62,2.62,2.62,2.62,600,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,1646.62218677656,0.0,1.0
1989-03-10,2.62,2.75,2.62,2.62,5500,0.954681658381732,1.00205135898846,0.954681658381732,0.954681658381732,15094.0367121185,0.0,1.0
1989-03-13,2.75,2.75,2.75,2.75,1000,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,2744.37031129426,0.0,1.0
1989-03-14,2.62,2.62,2.62,2.62,500,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,1372.18515564713,0.0,1.0
1989-03-15,2.75,2.75,2.62,2.62,7900,1.00205135898846,1.00205135898846,0.954681658381732,0.954681658381732,21680.5254592247,0.0,1.0
1989-03-16,2.75,2.75,2.75,2.75,1500,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,4116.5554669414,0.0,1.0
1989-03-17,2.75,2.75,2.62,2.75,7200,1.00205135898846,1.00205135898846,0.954681658381732,1.00205135898846,19759.4662413187,0.0,1.0
1989-03-20,2.75,2.75,2.75,2.75,3000,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,8233.11093388279,0.0,1.0
1989-03-21,2.75,2.75,2.75,2.75,12500,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,34304.6288911783,0.0,1.0
1989-03-22,2.62,2.75,2.62,2.75,7500,0.954681658381732,1.00205135898846,0.954681658381732,1.00205135898846,20582.777334707,0.0,1.0
1989-03-23,2.75,2.75,2.62,2.62,1500,1.00205135898846,1.00205135898846,0.954681658381732,0.954681658381732,4116.5554669414,0.0,1.0
1989-03-27,2.62,2.62,2.62,2.62,1000,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,2744.37031129427,0.0,1.0
1989-03-28,2.62,2.62,2.62,2.62,0,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,0,0.0,1.0
1989-03-29,2.62,2.62,2.62,2.62,2700,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,7409.79984049452,0.0,1.0
1989-03-30,2.75,2.75,2.75,2.75,1600,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,4390.99249807082,0.0,1.0
1989-03-31,2.75,2.75,2.62,2.75,3000,1.00205135898846,1.00205135898846,0.954681658381732,1.00205135898846,8233.11093388279,0.0,1.0
1989-04-03,2.87,2.87,2.75,2.75,2200,1.04577723647159,1.04577723647159,1.00205135898846,1.00205135898846,6037.6146848474,0.0,1.0
1989-04-04,2.87,2.87,2.87,2.87,1000,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,2744.37031129427,0.0,1.0
1989-04-05,2.87,3.0,2.87,2.87,7400,1.04577723647159,1.09314693707832,1.04577723647159,1.04577723647159,20308.3403035776,0.0,1.0
1989-04-06,3.0,3.0,3.0,3.0,1400,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,3842.11843581197,0.0,1.0
1989-04-07,3.0,3.0,2.87,3.0,3200,1.09314693707832,1.09314693707832,1.04577723647159,1.09314693707832,8781.98499614164,0.0,1.0
1989-04-10,2.87,3.0,2.87,3.0,2800,1.04577723647159,1.09314693707832,1.04577723647159,1.09314693707832,7684.23687162396,0.0,1.0
1989-04-11,2.87,2.87,2.87,2.87,1300,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,3567.68140468255,0.0,1.0
1989-04-12,2.88,2.88,2.88,2.88,0,1.04942105959519,1.04942105959519,1.04942105959519,1.04942105959519,0,0.0,1.0
1989-04-13,2.87,2.87,2.87,2.87,2000,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,5488.74062258854,0.0,1.0
1989-04-14,2.87,2.87,2.87,2.87,400,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,1097.74812451771,0.0,1.0
1989-04-17,2.75,2.87,2.75,2.87,4700,1.00205135898846,1.04577723647159,1.00205135898846,1.04577723647159,12898.540463083,0.0,1.0
1989-04-18,2.87,2.87,2.75,2.75,3900,1.04577723647159,1.04577723647159,1.00205135898846,1.00205135898846,10703.0442140477,0.0,1.0
1989-04-19,2.87,2.87,2.75,2.87,3800,1.04577723647159,1.04577723647159,1.00205135898846,1.04577723647159,10428.6071829182,0.0,1.0
1989-04-20,2.75,2.75,2.75,2.75,4200,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,11526.3553074359,0.0,1.0
1989-04-21,2.87,2.87,2.87,2.87,500,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,1372.18515564714,0.0,1.0
1989-04-24,2.75,2.87,2.75,2.87,3700,1.00205135898846,1.04577723647159,1.00205135898846,1.04577723647159,10154.1701517888,0.0,1.0
1989-04-25,2.75,2.75,2.75,2.75,0,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,0,0.0,1.0
1989-04-26,2.75,2.75,2.75,2.75,1400,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,3842.11843581197,0.0,1.0
1989-04-27,2.87,2.87,2.75,2.75,600,1.04577723647159,1.04577723647159,1.00205135898846,1.00205135898846,1646.62218677656,0.0,1.0
1989-04-28,2.87,2.87,2.87,2.87,1000,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,2744.37031129427,0.0,1.0
1989-05-01,3.0,3.0,3.0,3.0,1400,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,3842.11843581197,0.0,1.0
1989-05-02,2.87,3.0,2.87,3.0,2400,1.04577723647159,1.09314693707832,1.04577723647159,1.09314693707832,6586.48874710625,0.0,1.0
1989-05-03,3.0,3.0,2.87,2.87,3300,1.09314693707832,1.09314693707832,1.04577723647159,1.04577723647159,9056.42202727107,0.0,1.0
1989-05-04,3.0,3.0,3.0,3.0,0,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,0,0.0,1.0
1989-05-05,2.87,2.87,2.87,2.87,1700,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,4665.42952920026,0.0,1.0
1989-05-08,2.75,2.87,2.75,2.87,1800,1.00205135898846,1.04577723647159,1.00205135898846,1.04577723647159,4939.86656032967,0.0,1.0
1989-05-09,2.87,2.87,2.75,2.75,1200,1.04577723647159,1.04577723647159,1.00205135898846,1.00205135898846,3293.24437355313,0.0,1.0
1989-05-10,2.87,3.0,2.87,2.87,3800,1.04577723647159,1.09314693707832,1.04577723647159,1.04577723647159,10428.6071829182,0.0,1.0
1989-05-11,2.75,2.87,2.75,2.87,1800,1.00205135898846,1.04577723647159,1.00205135898846,1.04577723647159,4939.86656032967,0.0,1.0
1989-05-12,2.75,2.75,2.75,2.75,1500,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,4116.5554669414,0.0,1.0
1989-05-15,2.75,2.75,2.75,2.75,0,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,0,0.0,1.0
1989-05-16,2.75,2.75,2.75,2.75,1000,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,2744.37031129426,0.0,1.0
1989-05-17,2.75,2.75,2.75,2.75,0,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,0,0.0,1.0
1989-05-18,2.75,2.75,2.75,2.75,2400,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,6586.48874710623,0.0,1.0
1989-05-19,2.75,2.75,2.75,2.75,0,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,0,0.0,1.0
1989-05-22,2.75,2.75,2.75,2.75,0,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,0,0.0,1.0
1989-05-23,2.75,2.75,2.62,2.75,1200,1.00205135898846,1.00205135898846,0.954681658381732,1.00205135898846,3293.24437355312,0.0,1.0
1989-05-24,2.62,2.62,2.62,2.62,400,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,1097.74812451771,0.0,1.0
1989-05-25,2.62,2.62,2.62,2.62,11400,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,31285.8215487546,0.0,1.0
1989-05-26,2.62,2.62,2.62,2.62,200,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,548.874062258853,0.0,1.0
1989-05-30,2.75,2.75,2.75,2.75,1100,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,3018.80734242369,0.0,1.0
1989-05-31,2.62,2.75,2.62,2.75,4200,0.954681658381732,1.00205135898846,0.954681658381732,1.00205135898846,11526.3553074359,0.0,1.0
1989-06-01,2.62,2.62,2.62,2.62,6000,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,16466.2218677656,0.0,1.0
1989-06-02,2.87,2.87,2.75,2.75,1100,1.04577723647159,1.04577723647159,1.00205135898846,1.00205135898846,3018.8073424237,0.0,1.0
1989-06-05,3.0,3.0,3.0,3.0,1600,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,4390.99249807082,0.0,1.0
1989-06-06,2.87,2.87,2.87,2.87,1000,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,2744.37031129427,0.0,1.0
1989-06-07,2.87,2.87,2.87,2.87,500,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,1372.18515564714,0.0,1.0
1989-06-08,2.75,2.75,2.75,2.75,200,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,548.874062258853,0.0,1.0
1989-06-09,2.87,2.87,2.87,2.87,3200,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,8781.98499614167,0.0,1.0
1989-06-12,2.87,2.87,2.87,2.87,2900,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,7958.67390275339,0.0,1.0
1989-06-13,2.87,2.87,2.87,2.87,4000,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,10977.4812451771,0.0,1.0
1989-06-14,2.88,2.88,2.88,2.88,0,1.04942105959519,1.04942105959519,1.04942105959519,1.04942105959519,0,0.0,1.0
1989-06-15,2.87,2.87,2.87,2.87,700,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,1921.05921790599,0.0,1.0
1989-06-16,3.0,3.0,2.87,2.87,4400,1.09314693707832,1.09314693707832,1.04577723647159,1.04577723647159,12075.2293696948,0.0,1.0
1989-06-19,3.25,3.25,3.0,3.0,16200,1.18424251516818,1.18424251516818,1.09314693707832,1.09314693707832,44458.7990429671,0.0,1.0
1989-06-20,3.13,3.13,3.13,3.13,1100,1.14051663768505,1.14051663768505,1.14051663768505,1.14051663768505,3018.80734242368,0.0,1.0
1989-06-21,3.0,3.13,3.0,3.13,16200,1.09314693707832,1.14051663768505,1.09314693707832,1.14051663768505,44458.7990429671,0.0,1.0
1989-06-22,3.0,3.0,3.0,3.0,0,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,0,0.0,1.0
1989-06-23,3.0,3.0,3.0,3.0,500,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,1372.18515564713,0.0,1.0
1989-06-26,3.13,3.13,3.13,3.13,3000,1.14051663768505,1.14051663768505,1.14051663768505,1.14051663768505,8233.11093388277,0.0,1.0
1989-06-27,3.13,3.13,3.13,3.13,7500,1.14051663768505,1.14051663768505,1.14051663768505,1.14051663768505,20582.7773347069,0.0,1.0
1989-06-28,3.13,3.13,3.13,3.13,4400,1.14051663768505,1.14051663768505,1.14051663768505,1.14051663768505,12075.2293696947,0.0,1.0
1989-06-29,3.0,3.0,3.0,3.0,5100,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,13996.2885876007,0.0,1.0
1989-06-30,3.13,3.13,3.0,3.0,3200,1.14051663768505,1.14051663768505,1.09314693707832,1.09314693707832,8781.98499614162,0.0,1.0
1989-07-03,3.0,3.0,3.0,3.0,1000,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,2744.37031129426,0.0,1.0
1989-07-05,2.87,2.87,2.87,2.87,100,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,274.437031129427,0.0,1.0
1989-07-06,3.0,3.0,3.0,3.0,1000,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,2744.37031129426,0.0,1.0
1989-07-07,2.87,2.87,2.87,2.87,2300,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,6312.05171597682,0.0,1.0
1989-07-10,2.87,2.87,2.87,2.87,2400,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,6586.48874710625,0.0,1.0
1989-07-11,2.75,2.75,2.75,2.75,1000,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,2744.37031129426,0.0,1.0
1989-07-12,2.87,2.87,2.87,2.87,1500,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,4116.55546694141,0.0,1.0
1989-07-13,2.87,2.87,2.87,2.87,100,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,274.437031129427,0.0,1.0
1989-07-14,2.87,2.87,2.87,2.87,2000,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,5488.74062258854,0.0,1.0
1989-07-17,2.87,2.87,2.87,2.87,100,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,274.437031129427,0.0,1.0
1989-07-18,2.88,2.88,2.88,2.88,0,1.04942105959519,1.04942105959519,1.04942105959519,1.04942105959519,0,0.0,1.0
1989-07-19,2.87,2.87,2.87,2.87,2500,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,6860.92577823568,0.0,1.0
1989-07-20,2.87,2.87,2.87,2.87,300,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,823.311093388281,0.0,1.0
1989-07-21,2.75,2.87,2.75,2.87,2000,1.00205135898846,1.04577723647159,1.00205135898846,1.04577723647159,5488.74062258853,0.0,1.0
1989-07-24,2.75,2.87,2.75,2.75,17100,1.00205135898846,1.04577723647159,1.00205135898846,1.00205135898846,46928.7323231319,0.0,1.0
1989-07-25,2.75,2.75,2.75,2.75,2500,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,6860.92577823566,0.0,1.0
1989-07-26,2.75,2.87,2.75,2.75,3300,1.00205135898846,1.04577723647159,1.00205135898846,1.00205135898846,9056.42202727107,0.0,1.0
1989-07-27,2.75,2.75,2.75,2.75,0,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,0,0.0,1.0
1989-07-28,2.75,2.75,2.75,2.75,1000,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,2744.37031129426,0.0,1.0
1989-07-31,2.87,2.87,2.87,2.87,7000,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,19210.5921790599,0.0,1.0
1989-08-01,2.75,2.75,2.75,2.75,400,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,1097.74812451771,0.0,1.0
1989-08-02,2.75,2.75,2.75,2.75,100,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,274.437031129426,0.0,1.0
1989-08-03,2.75,2.75,2.75,2.75,0,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,0,0.0,1.0
1989-08-04,2.75,2.75,2.75,2.75,0,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,0,0.0,1.0
1989-08-07,2.87,2.87,2.87,2.87,2000,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,5488.74062258854,0.0,1.0
1989-08-08,2.87,2.87,2.87,2.87,1000,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,2744.37031129427,0.0,1.0
1989-08-09,2.75,2.87,2.75,2.87,5100,1.00205135898846,1.04577723647159,1.00205135898846,1.04577723647159,13996.2885876007,0.0,1.0
1989-08-10,2.75,2.75,2.75,2.75,4000,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,10977.4812451771,0.0,1.0
1989-08-11,2.75,2.75,2.75,2.75,0,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,0,0.0,1.0
1989-08-14,2.62,2.62,2.62,2.62,5700,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,15642.9107743773,0.0,1.0
1989-08-15,2.62,2.62,2.62,2.62,6000,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,16466.2218677656,0.0,1.0
1989-08-16,2.62,2.62,2.62,2.62,2800,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,7684.23687162394,0.0,1.0
1989-08-17,2.62,2.62,2.62,2.62,8000,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,21954.9624903541,0.0,1.0
1989-08-18,2.62,2.62,2.62,2.62,300,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,823.31109338828,0.0,1.0
1989-08-21,2.62,2.62,2.62,2.62,1500,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,4116.5554669414,0.0,1.0
1989-08-22,2.62,2.62,2.62,2.62,2100,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,5763.17765371796,0.0,1.0
1989-08-23,2.62,2.62,2.62,2.62,0,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,0,0.0,1.0
1989-08-24,2.75,2.75,2.62,2.62,2100,1.00205135898846,1.00205135898846,0.954681658381732,0.954681658381732,5763.17765371795,0.0,1.0
1989-08-25,2.75,2.87,2.75,2.75,5000,1.00205135898846,1.04577723647159,1.00205135898846,1.00205135898846,13721.8515564713,0.0,1.0
1989-08-28,2.75,2.75,2.75,2.75,0,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,0,0.0,1.0
1989-08-29,2.87,2.87,2.75,2.75,600,1.04577723647159,1.04577723647159,1.00205135898846,1.00205135898846,1646.62218677656,0.0,1.0
1989-08-30,2.75,2.75,2.75,2.75,400,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,1097.74812451771,0.0,1.0
1989-08-31,3.0,3.0,2.87,2.87,2100,1.09314693707832,1.09314693707832,1.04577723647159,1.04577723647159,5763.17765371795,0.0,1.0
1989-09-01,3.0,3.0,3.0,3.0,0,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,0,0.0,1.0
1989-09-05,2.75,2.75,2.75,2.75,4700,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,12898.540463083,0.0,1.0
1989-09-06,2.75,2.75,2.75,2.75,0,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,0,0.0,1.0
1989-09-07,2.75,2.75,2.75,2.75,100,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,274.437031129426,0.0,1.0
1989-09-08,2.75,2.75,2.75,2.75,400,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,1097.74812451771,0.0,1.0
1989-09-11,2.75,2.75,2.75,2.75,0,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,0,0.0,1.0
1989-09-12,2.75,2.75,2.75,2.75,0,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,0,0.0,1.0
1989-09-13,2.75,2.75,2.75,2.75,4000,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,10977.4812451771,0.0,1.0
1989-09-14,2.75,2.75,2.75,2.75,16000,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,43909.9249807082,0.0,1.0
1989-09-15,2.75,2.75,2.75,2.75,0,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,0,0.0,1.0
1989-09-18,2.75,2.75,2.75,2.75,800,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,2195.49624903541,0.0,1.0
1989-09-19,2.75,2.75,2.75,2.75,0,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,0,0.0,1.0
1989-09-20,2.75,2.75,2.75,2.75,0,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,0,0.0,1.0
1989-09-21,2.75,2.75,2.75,2.75,1000,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,2744.37031129426,0.0,1.0
1989-09-22,2.75,2.75,2.75,2.75,0,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,0,0.0,1.0
1989-09-25,2.75,2.75,2.75,2.75,0,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,0,0.0,1.0
1989-09-26,2.75,2.75,2.75,2.75,0,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,0,0.0,1.0
1989-09-27,2.75,2.75,2.75,2.75,600,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,1646.62218677656,0.0,1.0
1989-09-28,2.87,2.87,2.75,2.75,1600,1.04577723647159,1.04577723647159,1.00205135898846,1.00205135898846,4390.99249807083,0.0,1.0
1989-09-29,2.87,2.87,2.87,2.87,4000,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,10977.4812451771,0.0,1.0
1989-10-02,2.75,2.75,2.75,2.75,5000,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,13721.8515564713,0.0,1.0
1989-10-03,2.75,2.75,2.75,2.75,1900,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,5214.3035914591,0.0,1.0
1989-10-04,2.75,2.75,2.75,2.75,0,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,0,0.0,1.0
1989-10-05,2.75,2.75,2.75,2.75,0,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,0,0.0,1.0
1989-10-06,2.75,2.75,2.75,2.75,100,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,274.437031129426,0.0,1.0
1989-10-09,2.75,2.75,2.75,2.75,0,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,0,0.0,1.0
1989-10-10,2.62,2.62,2.62,2.62,1200,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,3293.24437355312,0.0,1.0
1989-10-11,2.75,2.75,2.62,2.62,1800,1.00205135898846,1.00205135898846,0.954681658381732,0.954681658381732,4939.86656032967,0.0,1.0
1989-10-12,2.75,2.87,2.75,2.75,1900,1.00205135898846,1.04577723647159,1.00205135898846,1.00205135898846,5214.3035914591,0.0,1.0
1989-10-13,2.62,2.75,2.62,2.75,6400,0.954681658381732,1.00205135898846,0.954681658381732,1.00205135898846,17563.9699922833,0.0,1.0
1989-10-16,2.75,2.75,2.5,2.62,14800,1.00205135898846,1.00205135898846,0.910955780898599,0.954681658381732,40616.6806071551,0.0,1.0
1989-10-17,2.62,2.62,2.62,2.62,200,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,548.874062258853,0.0,1.0
1989-10-18,2.38,2.5,2.38,2.5,4000,0.867229903415466,0.910955780898599,0.867229903415466,0.910955780898599,10977.4812451771,0.0,1.0
1989-10-19,2.38,2.38,2.38,2.38,200,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,548.874062258853,0.0,1.0
1989-10-20,2.62,2.62,2.5,2.5,17400,0.954681658381732,0.954681658381732,0.910955780898599,0.910955780898599,47752.0434165202,0.0,1.0
1989-10-23,2.62,2.62,2.62,2.62,0,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,0,0.0,1.0
1989-10-24,2.75,2.75,2.75,2.75,600,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,1646.62218677656,0.0,1.0
1989-10-25,2.75,2.75,2.75,2.75,0,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,0,0.0,1.0
1989-10-26,2.5,2.62,2.5,2.62,5000,0.910955780898599,0.954681658381732,0.910955780898599,0.954681658381732,13721.8515564713,0.0,1.0
1989-10-27,2.25,2.38,2.25,2.38,10000,0.819860202808739,0.867229903415466,0.819860202808739,0.867229903415466,27443.7031129427,0.0,1.0
1989-10-30,2.25,2.25,2.25,2.25,2000,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,5488.74062258853,0.0,1.0
1989-10-31,2.38,2.38,2.38,2.38,3000,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,8233.1109338828,0.0,1.0
1989-11-01,2.25,2.25,2.25,2.25,3600,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,9879.73312065936,0.0,1.0
1989-11-02,2.12,2.25,2.12,2.25,8000,0.772490502202012,0.819860202808739,0.772490502202012,0.819860202808739,21954.9624903541,0.0,1.0
1989-11-03,2.25,2.25,2.0,2.12,5500,0.819860202808739,0.819860202808739,0.728764624718879,0.772490502202012,15094.0367121185,0.0,1.0
1989-11-06,2.25,2.25,2.12,2.25,5100,0.819860202808739,0.819860202808739,0.772490502202012,0.819860202808739,13996.2885876008,0.0,1.0
1989-11-07,2.12,2.12,2.12,2.12,100,0.772490502202012,0.772490502202012,0.772490502202012,0.772490502202012,274.437031129427,0.0,1.0
1989-11-08,2.12,2.12,2.12,2.12,200,0.772490502202012,0.772490502202012,0.772490502202012,0.772490502202012,548.874062258853,0.0,1.0
1989-11-09,2.38,2.38,2.25,2.25,6000,0.867229903415466,0.867229903415466,0.819860202808739,0.819860202808739,16466.2218677656,0.0,1.0
1989-11-10,2.5,2.5,2.5,2.5,3000,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,8233.1109338828,0.0,1.0
1989-11-13,2.5,2.5,2.5,2.5,0,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,0,0.0,1.0
1989-11-14,2.5,2.5,2.5,2.5,0,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,0,0.0,1.0
1989-11-15,2.5,2.5,2.5,2.5,0,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,0,0.0,1.0
1989-11-16,2.87,2.87,2.62,2.62,8800,1.04577723647159,1.04577723647159,0.954681658381732,0.954681658381732,24150.4587393896,0.0,1.0
1989-11-17,2.87,2.87,2.87,2.87,24000,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,65864.8874710625,0.0,1.0
1989-11-20,2.87,2.87,2.75,2.87,1800,1.04577723647159,1.04577723647159,1.00205135898846,1.04577723647159,4939.86656032969,0.0,1.0
1989-11-21,2.87,2.87,2.75,2.87,6000,1.04577723647159,1.04577723647159,1.00205135898846,1.04577723647159,16466.2218677656,0.0,1.0
1989-11-22,2.87,2.87,2.87,2.87,7000,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,19210.5921790599,0.0,1.0
1989-11-24,2.87,2.87,2.87,2.87,2300,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,6312.05171597682,0.0,1.0
1989-11-27,2.87,2.87,2.87,2.87,300,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,823.311093388281,0.0,1.0
1989-11-28,2.75,2.87,2.62,2.87,7100,1.00205135898846,1.04577723647159,0.954681658381732,1.04577723647159,19485.0292101893,0.0,1.0
1989-11-29,2.62,2.62,2.62,2.62,200,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,548.874062258853,0.0,1.0
1989-11-30,2.75,2.75,2.75,2.75,1100,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,3018.80734242369,0.0,1.0
1989-12-01,2.62,2.62,2.62,2.62,500,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,1372.18515564713,0.0,1.0
1989-12-04,2.62,2.62,2.62,2.62,500,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,1372.18515564713,0.0,1.0
1989-12-05,2.62,2.62,2.62,2.62,3200,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,8781.98499614165,0.0,1.0
1989-12-06,2.62,2.62,2.62,2.62,2000,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,5488.74062258853,0.0,1.0
1989-12-07,2.38,2.5,2.38,2.5,20000,0.867229903415466,0.910955780898599,0.867229903415466,0.910955780898599,54887.4062258853,0.0,1.0
1989-12-08,2.38,2.38,2.38,2.38,0,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,0,0.0,1.0
1989-12-11,2.25,2.25,2.25,2.25,1200,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,3293.24437355312,0.0,1.0
1989-12-12,2.25,2.25,2.25,2.25,1500,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,4116.5554669414,0.0,1.0
1989-12-13,2.12,2.25,2.12,2.25,21500,0.772490502202012,0.819860202808739,0.772490502202012,0.819860202808739,59003.9616928267,0.0,1.0
1989-12-14,2.12,2.12,2.12,2.12,200,0.772490502202012,0.772490502202012,0.772490502202012,0.772490502202012,548.874062258853,0.0,1.0
1989-12-15,2.12,2.12,2.12,2.12,0,0.772490502202012,0.772490502202012,0.772490502202012,0.772490502202012,0,0.0,1.0
1989-12-18,2.12,2.12,2.12,2.12,1500,0.772490502202012,0.772490502202012,0.772490502202012,0.772490502202012,4116.5554669414,0.0,1.0
1989-12-19,2.25,2.25,2.25,2.25,1000,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,2744.37031129427,0.0,1.0
1989-12-20,2.12,2.12,2.12,2.12,3000,0.772490502202012,0.772490502202012,0.772490502202012,0.772490502202012,8233.1109338828,0.0,1.0
1989-12-21,2.12,2.12,2.12,2.12,0,0.772490502202012,0.772490502202012,0.772490502202012,0.772490502202012,0,0.0,1.0
1989-12-22,2.25,2.25,2.12,2.12,6000,0.819860202808739,0.819860202808739,0.772490502202012,0.772490502202012,16466.2218677656,0.0,1.0
1989-12-26,2.12,2.12,2.0,2.12,56000,0.772490502202012,0.772490502202012,0.728764624718879,0.772490502202012,153684.737432479,0.0,1.0
1989-12-27,2.0,2.0,2.0,2.0,1700,0.728764624718879,0.728764624718879,0.728764624718879,0.728764624718879,4665.42952920025,0.0,1.0
1989-12-28,2.12,2.12,2.0,2.0,2700,0.772490502202012,0.772490502202012,0.728764624718879,0.728764624718879,7409.79984049452,0.0,1.0
1989-12-29,2.12,2.12,1.88,2.12,52600,0.772490502202012,0.772490502202012,0.685038747235746,0.772490502202012,144353.878374078,0.0,1.0
1990-01-02,2.12,2.12,2.12,2.12,0,0.772490502202012,0.772490502202012,0.772490502202012,0.772490502202012,0,0.0,1.0
1990-01-03,2.0,2.0,2.0,2.0,500,0.728764624718879,0.728764624718879,0.728764624718879,0.728764624718879,1372.18515564713,0.0,1.0
1990-01-04,2.0,2.0,2.0,2.0,0,0.728764624718879,0.728764624718879,0.728764624718879,0.728764624718879,0,0.0,1.0
1990-01-05,2.0,2.0,2.0,2.0,0,0.728764624718879,0.728764624718879,0.728764624718879,0.728764624718879,0,0.0,1.0
1990-01-08,2.0,2.0,2.0,2.0,0,0.728764624718879,0.728764624718879,0.728764624718879,0.728764624718879,0,0.0,1.0
1990-01-09,2.0,2.12,2.0,2.0,6700,0.728764624718879,0.772490502202012,0.728764624718879,0.728764624718879,18387.2810856716,0.0,1.0
1990-01-10,2.0,2.0,2.0,2.0,1300,0.728764624718879,0.728764624718879,0.728764624718879,0.728764624718879,3567.68140468255,0.0,1.0
1990-01-11,2.0,2.0,2.0,2.0,0,0.728764624718879,0.728764624718879,0.728764624718879,0.728764624718879,0,0.0,1.0
1990-01-12,2.0,2.0,2.0,2.0,500,0.728764624718879,0.728764624718879,0.728764624718879,0.728764624718879,1372.18515564713,0.0,1.0
1990-01-15,1.88,1.88,1.88,1.88,2000,0.685038747235746,0.685038747235746,0.685038747235746,0.685038747235746,5488.74062258854,0.0,1.0
1990-01-16,1.88,2.0,1.88,1.88,6500,0.685038747235746,0.728764624718879,0.685038747235746,0.685038747235746,17838.4070234127,0.0,1.0
1990-01-17,1.88,1.88,1.88,1.88,100,0.685038747235746,0.685038747235746,0.685038747235746,0.685038747235746,274.437031129427,0.0,1.0
1990-01-18,2.0,2.0,1.88,1.88,1500,0.728764624718879,0.728764624718879,0.685038747235746,0.685038747235746,4116.5554669414,0.0,1.0
1990-01-19,1.88,1.88,1.88,1.88,300,0.685038747235746,0.685038747235746,0.685038747235746,0.685038747235746,823.311093388281,0.0,1.0
1990-01-22,1.75,1.75,1.63,1.75,8500,0.637669046629019,0.637669046629019,0.593943169145886,0.637669046629019,23327.1476460013,0.0,1.0
1990-01-23,1.88,1.88,1.88,1.88,200,0.685038747235746,0.685038747235746,0.685038747235746,0.685038747235746,548.874062258854,0.0,1.0
1990-01-24,1.88,1.88,1.88,1.88,0,0.685038747235746,0.685038747235746,0.685038747235746,0.685038747235746,0,0.0,1.0
1990-01-25,1.88,1.88,1.88,1.88,0,0.685038747235746,0.685038747235746,0.685038747235746,0.685038747235746,0,0.0,1.0
1990-01-26,1.88,1.88,1.75,1.88,1100,0.685038747235746,0.685038747235746,0.637669046629019,0.685038747235746,3018.8073424237,0.0,1.0
1990-01-29,1.88,1.88,1.88,1.88,600,0.685038747235746,0.685038747235746,0.685038747235746,0.685038747235746,1646.62218677656,0.0,1.0
1990-01-30,1.88,1.88,1.88,1.88,0,0.685038747235746,0.685038747235746,0.685038747235746,0.685038747235746,0,0.0,1.0
1990-01-31,2.0,2.0,2.0,2.0,1000,0.728764624718879,0.728764624718879,0.728764624718879,0.728764624718879,2744.37031129427,0.0,1.0
1990-02-01,2.12,2.12,2.12,2.12,500,0.772490502202012,0.772490502202012,0.772490502202012,0.772490502202012,1372.18515564713,0.0,1.0
1990-02-02,2.25,2.25,2.25,2.25,1000,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,2744.37031129427,0.0,1.0
1990-02-05,2.12,2.12,2.12,2.12,100,0.772490502202012,0.772490502202012,0.772490502202012,0.772490502202012,274.437031129427,0.0,1.0
1990-02-06,2.12,2.12,2.12,2.12,0,0.772490502202012,0.772490502202012,0.772490502202012,0.772490502202012,0,0.0,1.0
1990-02-07,2.12,2.12,2.12,2.12,0,0.772490502202012,0.772490502202012,0.772490502202012,0.772490502202012,0,0.0,1.0
1990-02-08,2.25,2.25,2.25,2.25,2000,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,5488.74062258853,0.0,1.0
1990-02-09,2.25,2.25,2.25,2.25,0,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,0,0.0,1.0
1990-02-12,2.25,2.25,2.25,2.25,0,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,0,0.0,1.0
1990-02-13,2.25,2.25,2.25,2.25,0,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,0,0.0,1.0
1990-02-14,2.25,2.25,2.25,2.25,0,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,0,0.0,1.0
1990-02-15,2.0,2.12,2.0,2.12,2400,0.728764624718879,0.772490502202012,0.728764624718879,0.772490502202012,6586.48874710624,0.0,1.0
1990-02-16,2.0,2.0,2.0,2.0,0,0.728764624718879,0.728764624718879,0.728764624718879,0.728764624718879,0,0.0,1.0
1990-02-20,2.0,2.0,2.0,2.0,0,0.728764624718879,0.728764624718879,0.728764624718879,0.728764624718879,0,0.0,1.0
1990-02-21,2.0,2.0,2.0,2.0,0,0.728764624718879,0.728764624718879,0.728764624718879,0.728764624718879,0,0.0,1.0
1990-02-22,2.0,2.0,2.0,2.0,0,0.728764624718879,0.728764624718879,0.728764624718879,0.728764624718879,0,0.0,1.0
1990-02-23,2.12,2.12,2.0,2.0,2300,0.772490502202012,0.772490502202012,0.728764624718879,0.728764624718879,6312.05171597681,0.0,1.0
1990-02-26,2.12,2.12,2.12,2.12,0,0.772490502202012,0.772490502202012,0.772490502202012,0.772490502202012,0,0.0,1.0
1990-02-27,2.12,2.12,2.12,2.12,0,0.772490502202012,0.772490502202012,0.772490502202012,0.772490502202012,0,0.0,1.0
1990-02-28,2.25,2.25,2.25,2.25,1000,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,2744.37031129427,0.0,1.0
1990-03-01,2.25,2.25,2.25,2.25,9000,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,24699.3328016484,0.0,1.0
1990-03-02,2.25,2.25,2.25,2.25,0,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,0,0.0,1.0
1990-03-05,2.25,2.25,2.25,2.25,0,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,0,0.0,1.0
1990-03-06,2.38,2.38,2.25,2.25,2000,0.867229903415466,0.867229903415466,0.819860202808739,0.819860202808739,5488.74062258853,0.0,1.0
1990-03-07,2.38,2.38,2.38,2.38,300,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,823.31109338828,0.0,1.0
1990-03-08,2.38,2.38,2.38,2.38,0,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,0,0.0,1.0
1990-03-09,2.25,2.38,2.25,2.38,4800,0.819860202808739,0.867229903415466,0.819860202808739,0.867229903415466,13172.9774942125,0.0,1.0
1990-03-12,2.5,2.62,2.25,2.25,14500,0.910955780898599,0.954681658381732,0.819860202808739,0.819860202808739,39793.3695137669,0.0,1.0
1990-03-13,2.62,2.62,2.62,2.62,3000,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,8233.1109338828,0.0,1.0
1990-03-14,2.62,2.62,2.62,2.62,1000,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,2744.37031129427,0.0,1.0
1990-03-15,2.75,2.75,2.75,2.75,4000,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,10977.4812451771,0.0,1.0
1990-03-16,2.62,2.75,2.62,2.75,3400,0.954681658381732,1.00205135898846,0.954681658381732,1.00205135898846,9330.8590584005,0.0,1.0
1990-03-19,2.62,2.62,2.62,2.62,500,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,1372.18515564713,0.0,1.0
1990-03-20,2.75,2.75,2.75,2.75,100,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,274.437031129426,0.0,1.0
1990-03-21,2.62,2.75,2.38,2.75,9600,0.954681658381732,1.00205135898846,0.867229903415466,1.00205135898846,26345.954988425,0.0,1.0
1990-03-22,2.62,2.62,2.62,2.62,0,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,0,0.0,1.0
1990-03-23,2.5,2.5,2.5,2.5,1000,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,2744.37031129427,0.0,1.0
1990-03-26,2.5,2.5,2.5,2.5,0,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,0,0.0,1.0
1990-03-27,2.5,2.5,2.5,2.5,0,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,0,0.0,1.0
1990-03-28,2.5,2.5,2.5,2.5,0,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,0,0.0,1.0
1990-03-29,2.38,2.5,2.38,2.5,4700,0.867229903415466,0.910955780898599,0.867229903415466,0.910955780898599,12898.5404630831,0.0,1.0
1990-03-30,2.5,2.5,2.25,2.38,1400,0.910955780898599,0.910955780898599,0.819860202808739,0.867229903415466,3842.11843581197,0.0,1.0
1990-04-02,2.5,2.5,2.5,2.5,0,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,0,0.0,1.0
1990-04-03,2.5,2.5,2.5,2.5,5000,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,13721.8515564713,0.0,1.0
1990-04-04,2.5,2.62,2.5,2.5,9100,0.910955780898599,0.954681658381732,0.910955780898599,0.910955780898599,24973.7698327778,0.0,1.0
1990-04-05,2.62,2.62,2.5,2.5,2200,0.954681658381732,0.954681658381732,0.910955780898599,0.910955780898599,6037.61468484738,0.0,1.0
1990-04-06,2.62,2.62,2.62,2.62,9000,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,24699.3328016484,0.0,1.0
1990-04-09,2.62,2.62,2.62,2.62,6200,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,17015.0959300245,0.0,1.0
1990-04-10,2.75,2.75,2.62,2.62,8000,1.00205135898846,1.00205135898846,0.954681658381732,0.954681658381732,21954.9624903541,0.0,1.0
1990-04-11,2.75,2.75,2.75,2.75,13000,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,35676.8140468254,0.0,1.0
1990-04-12,2.75,2.75,2.75,2.75,1000,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,2744.37031129426,0.0,1.0
1990-04-16,2.75,2.75,2.75,2.75,0,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,0,0.0,1.0
1990-04-17,2.87,2.87,2.62,2.75,8200,1.04577723647159,1.04577723647159,0.954681658381732,1.00205135898846,22503.836552613,0.0,1.0
1990-04-18,2.87,2.87,2.87,2.87,100,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,274.437031129427,0.0,1.0
1990-04-19,2.87,2.87,2.87,2.87,500,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,1372.18515564714,0.0,1.0
1990-04-20,2.88,2.88,2.88,2.88,0,1.04942105959519,1.04942105959519,1.04942105959519,1.04942105959519,0,0.0,1.0
1990-04-23,2.75,2.75,2.75,2.75,300,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,823.311093388279,0.0,1.0
1990-04-24,2.75,2.75,2.75,2.75,0,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,0,0.0,1.0
1990-04-25,2.75,2.75,2.75,2.75,0,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,0,0.0,1.0
1990-04-26,2.87,2.87,2.87,2.87,2000,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,5488.74062258854,0.0,1.0
1990-04-27,2.87,2.87,2.87,2.87,2000,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,5488.74062258854,0.0,1.0
1990-04-30,2.87,2.87,2.87,2.87,1000,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,2744.37031129427,0.0,1.0
1990-05-01,2.88,2.88,2.88,2.88,0,1.04942105959519,1.04942105959519,1.04942105959519,1.04942105959519,0,0.0,1.0
1990-05-02,2.87,2.87,2.75,2.87,1000,1.04577723647159,1.04577723647159,1.00205135898846,1.04577723647159,2744.37031129427,0.0,1.0
1990-05-03,2.75,2.75,2.75,2.75,2300,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,6312.05171597681,0.0,1.0
1990-05-04,3.0,3.0,2.87,2.87,7600,1.09314693707832,1.09314693707832,1.04577723647159,1.04577723647159,20857.2143658364,0.0,1.0
1990-05-07,3.13,3.13,3.0,3.0,13600,1.14051663768505,1.14051663768505,1.09314693707832,1.09314693707832,37323.4362336019,0.0,1.0
1990-05-08,3.13,3.25,3.13,3.13,13400,1.14051663768505,1.18424251516818,1.14051663768505,1.14051663768505,36774.562171343,0.0,1.0
1990-05-09,3.25,3.25,3.25,3.25,3500,1.18424251516818,1.18424251516818,1.18424251516818,1.18424251516818,9605.29608952992,0.0,1.0
1990-05-10,3.13,3.13,3.13,3.13,100,1.14051663768505,1.14051663768505,1.14051663768505,1.14051663768505,274.437031129426,0.0,1.0
1990-05-11,3.25,3.25,3.25,3.25,12000,1.18424251516818,1.18424251516818,1.18424251516818,1.18424251516818,32932.4437355312,0.0,1.0
1990-05-14,3.25,3.38,3.25,3.25,4200,1.18424251516818,1.23161221577491,1.18424251516818,1.18424251516818,11526.3553074359,0.0,1.0
1990-05-15,3.25,3.25,3.25,3.25,0,1.18424251516818,1.18424251516818,1.18424251516818,1.18424251516818,0,0.0,1.0
1990-05-16,3.13,3.25,3.13,3.25,1100,1.14051663768505,1.18424251516818,1.14051663768505,1.18424251516818,3018.80734242368,0.0,1.0
1990-05-17,3.0,3.0,3.0,3.0,3500,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,9605.29608952992,0.0,1.0
1990-05-18,3.0,3.0,3.0,3.0,15700,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,43086.6138873199,0.0,1.0
1990-05-21,3.0,3.0,3.0,3.0,0,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,0,0.0,1.0
1990-05-22,3.0,3.0,3.0,3.0,100,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,274.437031129426,0.0,1.0
1990-05-23,3.0,3.13,3.0,3.0,800,1.09314693707832,1.14051663768505,1.09314693707832,1.09314693707832,2195.49624903541,0.0,1.0
1990-05-24,3.13,3.13,3.13,3.13,4300,1.14051663768505,1.14051663768505,1.14051663768505,1.14051663768505,11800.7923385653,0.0,1.0
1990-05-25,3.12,3.12,3.12,3.12,0,1.13687281456145,1.13687281456145,1.13687281456145,1.13687281456145,0,0.0,1.0
1990-05-29,3.12,3.12,3.12,3.12,0,1.13687281456145,1.13687281456145,1.13687281456145,1.13687281456145,0,0.0,1.0
1990-05-30,3.12,3.12,3.12,3.12,0,1.13687281456145,1.13687281456145,1.13687281456145,1.13687281456145,0,0.0,1.0
1990-05-31,3.12,3.12,3.12,3.12,0,1.13687281456145,1.13687281456145,1.13687281456145,1.13687281456145,0,0.0,1.0
1990-06-01,3.12,3.12,3.12,3.12,0,1.13687281456145,1.13687281456145,1.13687281456145,1.13687281456145,0,0.0,1.0
1990-06-04,3.12,3.12,3.12,3.12,0,1.13687281456145,1.13687281456145,1.13687281456145,1.13687281456145,0,0.0,1.0
1990-06-05,3.25,3.25,3.25,3.25,6700,1.18424251516818,1.18424251516818,1.18424251516818,1.18424251516818,18387.2810856716,0.0,1.0
1990-06-06,3.13,3.13,3.13,3.13,3000,1.14051663768505,1.14051663768505,1.14051663768505,1.14051663768505,8233.11093388277,0.0,1.0
1990-06-07,3.25,3.25,3.13,3.13,2600,1.18424251516818,1.18424251516818,1.14051663768505,1.14051663768505,7135.36280936509,0.0,1.0
1990-06-08,3.25,3.25,3.25,3.25,1500,1.18424251516818,1.18424251516818,1.18424251516818,1.18424251516818,4116.5554669414,0.0,1.0
1990-06-11,3.13,3.13,3.13,3.13,1300,1.14051663768505,1.14051663768505,1.14051663768505,1.14051663768505,3567.68140468253,0.0,1.0
1990-06-12,3.25,3.25,3.25,3.25,1100,1.18424251516818,1.18424251516818,1.18424251516818,1.18424251516818,3018.80734242369,0.0,1.0
1990-06-13,3.25,3.38,3.13,3.25,8900,1.18424251516818,1.23161221577491,1.14051663768505,1.18424251516818,24424.8957705189,0.0,1.0
1990-06-14,3.13,3.13,3.13,3.13,700,1.14051663768505,1.14051663768505,1.14051663768505,1.14051663768505,1921.05921790598,0.0,1.0
1990-06-15,3.38,3.38,3.25,3.25,3100,1.23161221577491,1.23161221577491,1.18424251516818,1.18424251516818,8507.5479650122,0.0,1.0
1990-06-18,3.25,3.25,3.25,3.25,800,1.18424251516818,1.18424251516818,1.18424251516818,1.18424251516818,2195.49624903541,0.0,1.0
1990-06-19,3.38,3.38,3.38,3.38,300,1.23161221577491,1.23161221577491,1.23161221577491,1.23161221577491,823.311093388277,0.0,1.0
1990-06-20,3.38,3.38,3.38,3.38,4000,1.23161221577491,1.23161221577491,1.23161221577491,1.23161221577491,10977.481245177,0.0,1.0
1990-06-21,3.38,3.5,3.38,3.38,6500,1.23161221577491,1.27533809325804,1.23161221577491,1.23161221577491,17838.4070234127,0.0,1.0
1990-06-22,3.25,3.25,3.25,3.25,1500,1.18424251516818,1.18424251516818,1.18424251516818,1.18424251516818,4116.5554669414,0.0,1.0
1990-06-25,3.25,3.25,3.25,3.25,0,1.18424251516818,1.18424251516818,1.18424251516818,1.18424251516818,0,0.0,1.0
1990-06-26,3.25,3.25,3.13,3.25,3200,1.18424251516818,1.18424251516818,1.14051663768505,1.18424251516818,8781.98499614165,0.0,1.0
1990-06-27,3.13,3.13,3.13,3.13,2100,1.14051663768505,1.14051663768505,1.14051663768505,1.14051663768505,5763.17765371794,0.0,1.0
1990-06-28,3.25,3.25,3.25,3.25,1000,1.18424251516818,1.18424251516818,1.18424251516818,1.18424251516818,2744.37031129426,0.0,1.0
1990-06-29,3.0,3.13,3.0,3.13,43100,1.09314693707832,1.14051663768505,1.09314693707832,1.14051663768505,118282.360416783,0.0,1.0
1990-07-02,3.0,3.13,3.0,3.0,2100,1.09314693707832,1.14051663768505,1.09314693707832,1.09314693707832,5763.17765371795,0.0,1.0
1990-07-03,3.0,3.0,3.0,3.0,100,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,274.437031129426,0.0,1.0
1990-07-05,3.0,3.0,3.0,3.0,500,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,1372.18515564713,0.0,1.0
1990-07-06,3.0,3.0,3.0,3.0,0,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,0,0.0,1.0
1990-07-09,3.0,3.0,3.0,3.0,500,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,1372.18515564713,0.0,1.0
1990-07-10,2.87,2.87,2.87,2.87,2000,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,5488.74062258854,0.0,1.0
1990-07-11,2.75,2.75,2.75,2.75,600,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,1646.62218677656,0.0,1.0
1990-07-12,2.87,2.87,2.87,2.87,10500,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,28815.8882685898,0.0,1.0
1990-07-13,2.75,2.75,2.75,2.75,2000,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,5488.74062258853,0.0,1.0
1990-07-16,2.75,2.75,2.75,2.75,0,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,0,0.0,1.0
1990-07-17,2.87,2.87,2.87,2.87,900,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,2469.93328016484,0.0,1.0
1990-07-18,2.88,2.88,2.88,2.88,0,1.04942105959519,1.04942105959519,1.04942105959519,1.04942105959519,0,0.0,1.0
1990-07-19,2.88,2.88,2.88,2.88,0,1.04942105959519,1.04942105959519,1.04942105959519,1.04942105959519,0,0.0,1.0
1990-07-20,2.87,2.87,2.75,2.87,2500,1.04577723647159,1.04577723647159,1.00205135898846,1.04577723647159,6860.92577823568,0.0,1.0
1990-07-23,2.87,2.87,2.87,2.87,1000,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,2744.37031129427,0.0,1.0
1990-07-24,2.87,2.87,2.87,2.87,800,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,2195.49624903542,0.0,1.0
1990-07-25,3.13,3.13,3.0,3.0,6000,1.14051663768505,1.14051663768505,1.09314693707832,1.09314693707832,16466.2218677655,0.0,1.0
1990-07-26,3.12,3.12,3.12,3.12,0,1.13687281456145,1.13687281456145,1.13687281456145,1.13687281456145,0,0.0,1.0
1990-07-27,3.25,3.25,3.25,3.25,400,1.18424251516818,1.18424251516818,1.18424251516818,1.18424251516818,1097.74812451771,0.0,1.0
1990-07-30,3.13,3.13,3.13,3.13,200,1.14051663768505,1.14051663768505,1.14051663768505,1.14051663768505,548.874062258851,0.0,1.0
1990-07-31,3.13,3.13,3.0,3.13,2100,1.14051663768505,1.14051663768505,1.09314693707832,1.14051663768505,5763.17765371794,0.0,1.0
1990-08-01,2.87,3.0,2.87,3.0,4100,1.04577723647159,1.09314693707832,1.04577723647159,1.09314693707832,11251.9182763065,0.0,1.0
1990-08-02,2.88,2.88,2.88,2.88,0,1.04942105959519,1.04942105959519,1.04942105959519,1.04942105959519,0,0.0,1.0
1990-08-03,2.87,2.87,2.87,2.87,300,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,823.311093388281,0.0,1.0
1990-08-06,2.87,2.87,2.87,2.87,2000,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,5488.74062258854,0.0,1.0
1990-08-07,2.87,2.87,2.87,2.87,3300,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,9056.4220272711,0.0,1.0
1990-08-08,2.75,2.87,2.75,2.87,4100,1.00205135898846,1.04577723647159,1.00205135898846,1.04577723647159,11251.9182763065,0.0,1.0
1990-08-09,2.75,2.75,2.75,2.75,4500,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,12349.6664008242,0.0,1.0
1990-08-10,2.75,2.75,2.75,2.75,0,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,0,0.0,1.0
1990-08-13,2.75,2.75,2.75,2.75,200,1.00205135898846,1.00205135898846,1.00205135898846,1.00205135898846,548.874062258853,0.0,1.0
1990-08-14,2.62,2.62,2.62,2.62,1000,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,2744.37031129427,0.0,1.0
1990-08-15,2.62,2.62,2.62,2.62,300,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,823.31109338828,0.0,1.0
1990-08-16,2.62,2.62,2.62,2.62,0,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,0,0.0,1.0
1990-08-17,2.62,2.62,2.62,2.62,0,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,0,0.0,1.0
1990-08-20,2.62,2.62,2.62,2.62,400,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,1097.74812451771,0.0,1.0
1990-08-21,2.62,2.62,2.62,2.62,0,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,0,0.0,1.0
1990-08-22,2.62,2.62,2.5,2.62,11000,0.954681658381732,0.954681658381732,0.910955780898599,0.954681658381732,30188.0734242369,0.0,1.0
1990-08-23,2.38,2.38,2.38,2.38,500,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,1372.18515564713,0.0,1.0
1990-08-24,2.38,2.38,2.25,2.38,1600,0.867229903415466,0.867229903415466,0.819860202808739,0.867229903415466,4390.99249807083,0.0,1.0
1990-08-27,2.38,2.38,2.38,2.38,0,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,0,0.0,1.0
1990-08-28,2.38,2.38,2.38,2.38,0,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,0,0.0,1.0
1990-08-29,2.38,2.38,2.38,2.38,0,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,0,0.0,1.0
1990-08-30,2.38,2.38,2.38,2.38,0,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,0,0.0,1.0
1990-08-31,2.5,2.5,2.25,2.38,1100,0.910955780898599,0.910955780898599,0.819860202808739,0.867229903415466,3018.80734242369,0.0,1.0
1990-09-04,2.5,2.5,2.5,2.5,0,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,0,0.0,1.0
1990-09-05,2.5,2.5,2.5,2.5,1000,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,2744.37031129427,0.0,1.0
1990-09-06,2.5,2.5,2.5,2.5,0,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,0,0.0,1.0
1990-09-07,2.5,2.5,2.5,2.5,0,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,0,0.0,1.0
1990-09-10,2.38,2.5,2.38,2.5,4500,0.867229903415466,0.910955780898599,0.867229903415466,0.910955780898599,12349.6664008242,0.0,1.0
1990-09-11,2.25,2.25,2.25,2.25,1800,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,4939.86656032968,0.0,1.0
1990-09-12,2.0,2.12,2.0,2.12,6800,0.728764624718879,0.772490502202012,0.728764624718879,0.772490502202012,18661.718116801,0.0,1.0
1990-09-13,1.88,1.88,1.88,1.88,5000,0.685038747235746,0.685038747235746,0.685038747235746,0.685038747235746,13721.8515564713,0.0,1.0
1990-09-14,1.88,1.88,1.88,1.88,5000,0.685038747235746,0.685038747235746,0.685038747235746,0.685038747235746,13721.8515564713,0.0,1.0
1990-09-17,1.88,1.88,1.75,1.88,15700,0.685038747235746,0.685038747235746,0.637669046629019,0.685038747235746,43086.61388732,0.0,1.0
1990-09-18,1.88,1.88,1.88,1.88,0,0.685038747235746,0.685038747235746,0.685038747235746,0.685038747235746,0,0.0,1.0
1990-09-19,1.88,1.88,1.88,1.88,1000,0.685038747235746,0.685038747235746,0.685038747235746,0.685038747235746,2744.37031129427,0.0,1.0
1990-09-20,1.88,1.88,1.88,1.88,0,0.685038747235746,0.685038747235746,0.685038747235746,0.685038747235746,0,0.0,1.0
1990-09-21,1.88,1.88,1.63,1.88,8300,0.685038747235746,0.685038747235746,0.593943169145886,0.685038747235746,22778.2735837424,0.0,1.0
1990-09-24,1.88,1.88,1.75,1.88,1100,0.685038747235746,0.685038747235746,0.637669046629019,0.685038747235746,3018.8073424237,0.0,1.0
1990-09-25,1.88,1.88,1.88,1.88,0,0.685038747235746,0.685038747235746,0.685038747235746,0.685038747235746,0,0.0,1.0
1990-09-26,1.88,1.88,1.88,1.88,0,0.685038747235746,0.685038747235746,0.685038747235746,0.685038747235746,0,0.0,1.0
1990-09-27,1.75,1.75,1.75,1.75,700,0.637669046629019,0.637669046629019,0.637669046629019,0.637669046629019,1921.05921790599,0.0,1.0
1990-09-28,1.88,1.88,1.88,1.88,500,0.685038747235746,0.685038747235746,0.685038747235746,0.685038747235746,1372.18515564713,0.0,1.0
1990-10-01,1.88,1.88,1.88,1.88,0,0.685038747235746,0.685038747235746,0.685038747235746,0.685038747235746,0,0.0,1.0
1990-10-02,1.88,1.88,1.88,1.88,0,0.685038747235746,0.685038747235746,0.685038747235746,0.685038747235746,0,0.0,1.0
1990-10-03,1.88,1.88,1.88,1.88,0,0.685038747235746,0.685038747235746,0.685038747235746,0.685038747235746,0,0.0,1.0
1990-10-04,1.88,1.88,1.88,1.88,0,0.685038747235746,0.685038747235746,0.685038747235746,0.685038747235746,0,0.0,1.0
1990-10-05,2.12,2.12,2.0,2.0,2400,0.772490502202012,0.772490502202012,0.728764624718879,0.728764624718879,6586.48874710624,0.0,1.0
1990-10-08,1.88,1.88,1.88,1.88,1000,0.685038747235746,0.685038747235746,0.685038747235746,0.685038747235746,2744.37031129427,0.0,1.0
1990-10-09,1.88,1.88,1.88,1.88,100,0.685038747235746,0.685038747235746,0.685038747235746,0.685038747235746,274.437031129427,0.0,1.0
1990-10-10,1.88,1.88,1.88,1.88,0,0.685038747235746,0.685038747235746,0.685038747235746,0.685038747235746,0,0.0,1.0
1990-10-11,1.88,1.88,1.88,1.88,0,0.685038747235746,0.685038747235746,0.685038747235746,0.685038747235746,0,0.0,1.0
1990-10-12,1.88,1.88,1.88,1.88,0,0.685038747235746,0.685038747235746,0.685038747235746,0.685038747235746,0,0.0,1.0
1990-10-15,1.88,1.88,1.88,1.88,0,0.685038747235746,0.685038747235746,0.685038747235746,0.685038747235746,0,0.0,1.0
1990-10-16,1.75,1.75,1.63,1.75,1800,0.637669046629019,0.637669046629019,0.593943169145886,0.637669046629019,4939.86656032968,0.0,1.0
1990-10-17,1.75,1.75,1.75,1.75,500,0.637669046629019,0.637669046629019,0.637669046629019,0.637669046629019,1372.18515564713,0.0,1.0
1990-10-18,1.75,1.75,1.63,1.75,1500,0.637669046629019,0.637669046629019,0.593943169145886,0.637669046629019,4116.5554669414,0.0,1.0
1990-10-19,1.75,1.75,1.75,1.75,0,0.637669046629019,0.637669046629019,0.637669046629019,0.637669046629019,0,0.0,1.0
1990-10-22,1.75,1.75,1.75,1.75,2500,0.637669046629019,0.637669046629019,0.637669046629019,0.637669046629019,6860.92577823567,0.0,1.0
1990-10-23,1.75,1.75,1.75,1.75,0,0.637669046629019,0.637669046629019,0.637669046629019,0.637669046629019,0,0.0,1.0
1990-10-24,1.75,1.75,1.75,1.75,100,0.637669046629019,0.637669046629019,0.637669046629019,0.637669046629019,274.437031129427,0.0,1.0
1990-10-25,1.75,1.75,1.75,1.75,0,0.637669046629019,0.637669046629019,0.637669046629019,0.637669046629019,0,0.0,1.0
1990-10-26,1.75,1.75,1.63,1.75,1400,0.637669046629019,0.637669046629019,0.593943169145886,0.637669046629019,3842.11843581198,0.0,1.0
1990-10-29,1.75,1.75,1.75,1.75,0,0.637669046629019,0.637669046629019,0.637669046629019,0.637669046629019,0,0.0,1.0
1990-10-30,1.75,1.75,1.75,1.75,0,0.637669046629019,0.637669046629019,0.637669046629019,0.637669046629019,0,0.0,1.0
1990-10-31,1.75,1.75,1.63,1.75,2000,0.637669046629019,0.637669046629019,0.593943169145886,0.637669046629019,5488.74062258854,0.0,1.0
1990-11-01,1.75,1.75,1.75,1.75,0,0.637669046629019,0.637669046629019,0.637669046629019,0.637669046629019,0,0.0,1.0
1990-11-02,1.75,1.75,1.75,1.75,0,0.637669046629019,0.637669046629019,0.637669046629019,0.637669046629019,0,0.0,1.0
1990-11-05,1.75,1.75,1.75,1.75,0,0.637669046629019,0.637669046629019,0.637669046629019,0.637669046629019,0,0.0,1.0
1990-11-06,1.75,1.75,1.75,1.75,0,0.637669046629019,0.637669046629019,0.637669046629019,0.637669046629019,0,0.0,1.0
1990-11-07,1.75,1.75,1.75,1.75,0,0.637669046629019,0.637669046629019,0.637669046629019,0.637669046629019,0,0.0,1.0
1990-11-08,1.75,1.75,1.75,1.75,0,0.637669046629019,0.637669046629019,0.637669046629019,0.637669046629019,0,0.0,1.0
1990-11-09,1.75,1.75,1.63,1.75,4000,0.637669046629019,0.637669046629019,0.593943169145886,0.637669046629019,10977.4812451771,0.0,1.0
1990-11-12,1.75,1.75,1.63,1.75,2200,0.637669046629019,0.637669046629019,0.593943169145886,0.637669046629019,6037.61468484739,0.0,1.0
1990-11-13,1.75,1.75,1.75,1.75,0,0.637669046629019,0.637669046629019,0.637669046629019,0.637669046629019,0,0.0,1.0
1990-11-14,1.75,1.75,1.75,1.75,0,0.637669046629019,0.637669046629019,0.637669046629019,0.637669046629019,0,0.0,1.0
1990-11-15,1.63,1.63,1.63,1.63,700,0.593943169145886,0.593943169145886,0.593943169145886,0.593943169145886,1921.05921790599,0.0,1.0
1990-11-16,1.75,1.75,1.75,1.75,1000,0.637669046629019,0.637669046629019,0.637669046629019,0.637669046629019,2744.37031129427,0.0,1.0
1990-11-19,1.75,1.75,1.75,1.75,0,0.637669046629019,0.637669046629019,0.637669046629019,0.637669046629019,0,0.0,1.0
1990-11-20,1.75,1.75,1.75,1.75,0,0.637669046629019,0.637669046629019,0.637669046629019,0.637669046629019,0,0.0,1.0
1990-11-21,1.75,1.75,1.75,1.75,0,0.637669046629019,0.637669046629019,0.637669046629019,0.637669046629019,0,0.0,1.0
1990-11-23,1.75,1.75,1.75,1.75,0,0.637669046629019,0.637669046629019,0.637669046629019,0.637669046629019,0,0.0,1.0
1990-11-26,1.75,1.75,1.75,1.75,600,0.637669046629019,0.637669046629019,0.637669046629019,0.637669046629019,1646.62218677656,0.0,1.0
1990-11-27,1.63,1.63,1.63,1.63,100,0.593943169145886,0.593943169145886,0.593943169145886,0.593943169145886,274.437031129427,0.0,1.0
1990-11-28,1.62,1.62,1.62,1.62,0,0.590299346022292,0.590299346022292,0.590299346022292,0.590299346022292,0,0.0,1.0
1990-11-29,1.5,1.5,1.5,1.5,3500,0.546573468539159,0.546573468539159,0.546573468539159,0.546573468539159,9605.29608952994,0.0,1.0
1990-11-30,1.5,1.5,1.5,1.5,0,0.546573468539159,0.546573468539159,0.546573468539159,0.546573468539159,0,0.0,1.0
1990-12-03,1.5,1.5,1.5,1.5,7800,0.546573468539159,0.546573468539159,0.546573468539159,0.546573468539159,21406.0884280953,0.0,1.0
1990-12-04,1.5,1.5,1.5,1.5,0,0.546573468539159,0.546573468539159,0.546573468539159,0.546573468539159,0,0.0,1.0
1990-12-05,1.5,1.5,1.5,1.5,5300,0.546573468539159,0.546573468539159,0.546573468539159,0.546573468539159,14545.1626498596,0.0,1.0
1990-12-06,1.37,1.5,1.37,1.5,2100,0.499203767932432,0.546573468539159,0.499203767932432,0.546573468539159,5763.17765371796,0.0,1.0
1990-12-07,1.38,1.38,1.38,1.38,0,0.502847591056026,0.502847591056026,0.502847591056026,0.502847591056026,0,0.0,1.0
1990-12-10,1.38,1.38,1.38,1.38,0,0.502847591056026,0.502847591056026,0.502847591056026,0.502847591056026,0,0.0,1.0
1990-12-11,1.25,1.25,1.25,1.25,400,0.455477890449299,0.455477890449299,0.455477890449299,0.455477890449299,1097.74812451771,0.0,1.0
1990-12-12,1.12,1.12,1.12,1.12,100,0.408108189842572,0.408108189842572,0.408108189842572,0.408108189842572,274.437031129427,0.0,1.0
1990-12-13,1.37,1.5,1.25,1.25,3000,0.499203767932432,0.546573468539159,0.455477890449299,0.455477890449299,8233.11093388281,0.0,1.0
1990-12-14,1.5,1.5,1.37,1.37,1100,0.546573468539159,0.546573468539159,0.499203767932432,0.499203767932432,3018.8073424237,0.0,1.0
1990-12-17,1.5,1.5,1.37,1.5,7000,0.546573468539159,0.546573468539159,0.499203767932432,0.546573468539159,19210.5921790599,0.0,1.0
1990-12-18,1.5,1.5,1.5,1.5,0,0.546573468539159,0.546573468539159,0.546573468539159,0.546573468539159,0,0.0,1.0
1990-12-19,1.63,1.63,1.63,1.63,1900,0.593943169145886,0.593943169145886,0.593943169145886,0.593943169145886,5214.30359145911,0.0,1.0
1990-12-20,1.5,1.5,1.5,1.5,300,0.546573468539159,0.546573468539159,0.546573468539159,0.546573468539159,823.311093388281,0.0,1.0
1990-12-21,1.37,1.37,1.37,1.37,900,0.499203767932432,0.499203767932432,0.499203767932432,0.499203767932432,2469.93328016484,0.0,1.0
1990-12-24,1.25,1.25,1.25,1.25,600,0.455477890449299,0.455477890449299,0.455477890449299,0.455477890449299,1646.62218677656,0.0,1.0
1990-12-26,1.25,1.25,1.25,1.25,0,0.455477890449299,0.455477890449299,0.455477890449299,0.455477890449299,0,0.0,1.0
1990-12-27,1.25,1.25,1.12,1.25,6000,0.455477890449299,0.455477890449299,0.408108189842572,0.455477890449299,16466.2218677656,0.0,1.0
1990-12-28,1.25,1.25,1.25,1.25,0,0.455477890449299,0.455477890449299,0.455477890449299,0.455477890449299,0,0.0,1.0
1990-12-31,1.5,1.5,1.37,1.37,1400,0.546573468539159,0.546573468539159,0.499203767932432,0.499203767932432,3842.11843581198,0.0,1.0
1991-01-02,1.5,1.5,1.5,1.5,0,0.546573468539159,0.546573468539159,0.546573468539159,0.546573468539159,0,0.0,1.0
1991-01-03,1.5,1.5,1.5,1.5,0,0.546573468539159,0.546573468539159,0.546573468539159,0.546573468539159,0,0.0,1.0
1991-01-04,1.37,1.37,1.37,1.37,200,0.499203767932432,0.499203767932432,0.499203767932432,0.499203767932432,548.874062258854,0.0,1.0
1991-01-07,1.37,1.37,1.37,1.37,100,0.499203767932432,0.499203767932432,0.499203767932432,0.499203767932432,274.437031129427,0.0,1.0
1991-01-08,1.38,1.38,1.38,1.38,0,0.502847591056026,0.502847591056026,0.502847591056026,0.502847591056026,0,0.0,1.0
1991-01-09,1.75,1.75,1.5,1.5,3600,0.637669046629019,0.637669046629019,0.546573468539159,0.546573468539159,9879.73312065936,0.0,1.0
1991-01-10,1.63,1.63,1.63,1.63,200,0.593943169145886,0.593943169145886,0.593943169145886,0.593943169145886,548.874062258854,0.0,1.0
1991-01-11,1.63,1.63,1.63,1.63,2700,0.593943169145886,0.593943169145886,0.593943169145886,0.593943169145886,7409.79984049453,0.0,1.0
1991-01-14,1.5,1.63,1.5,1.63,2500,0.546573468539159,0.593943169145886,0.546573468539159,0.593943169145886,6860.92577823567,0.0,1.0
1991-01-15,1.5,1.5,1.5,1.5,0,0.546573468539159,0.546573468539159,0.546573468539159,0.546573468539159,0,0.0,1.0
1991-01-16,1.5,1.5,1.5,1.5,0,0.546573468539159,0.546573468539159,0.546573468539159,0.546573468539159,0,0.0,1.0
1991-01-17,1.75,1.75,1.63,1.63,8500,0.637669046629019,0.637669046629019,0.593943169145886,0.593943169145886,23327.1476460013,0.0,1.0
1991-01-18,1.88,1.88,1.88,1.88,11900,0.685038747235746,0.685038747235746,0.685038747235746,0.685038747235746,32658.0067044018,0.0,1.0
1991-01-21,1.88,1.88,1.88,1.88,1000,0.685038747235746,0.685038747235746,0.685038747235746,0.685038747235746,2744.37031129427,0.0,1.0
1991-01-22,1.88,2.0,1.88,1.88,6000,0.685038747235746,0.728764624718879,0.685038747235746,0.685038747235746,16466.2218677656,0.0,1.0
1991-01-23,1.88,2.0,1.88,1.88,7500,0.685038747235746,0.728764624718879,0.685038747235746,0.685038747235746,20582.777334707,0.0,1.0
1991-01-24,2.0,2.0,2.0,2.0,5000,0.728764624718879,0.728764624718879,0.728764624718879,0.728764624718879,13721.8515564713,0.0,1.0
1991-01-25,2.12,2.12,2.0,2.0,18700,0.772490502202012,0.772490502202012,0.728764624718879,0.728764624718879,51319.7248212028,0.0,1.0
1991-01-28,2.12,2.12,2.12,2.12,3300,0.772490502202012,0.772490502202012,0.772490502202012,0.772490502202012,9056.42202727108,0.0,1.0
1991-01-29,2.25,2.25,2.12,2.12,6000,0.819860202808739,0.819860202808739,0.772490502202012,0.772490502202012,16466.2218677656,0.0,1.0
1991-01-30,2.25,2.38,2.25,2.25,13000,0.819860202808739,0.867229903415466,0.819860202808739,0.819860202808739,35676.8140468255,0.0,1.0
1991-01-31,2.25,2.25,2.0,2.25,6000,0.819860202808739,0.819860202808739,0.728764624718879,0.819860202808739,16466.2218677656,0.0,1.0
1991-02-01,2.25,2.25,2.25,2.25,0,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,0,0.0,1.0
1991-02-04,2.38,2.38,2.25,2.25,8000,0.867229903415466,0.867229903415466,0.819860202808739,0.819860202808739,21954.9624903541,0.0,1.0
1991-02-05,2.38,2.38,2.38,2.38,0,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,0,0.0,1.0
1991-02-06,2.38,2.5,2.38,2.38,8000,0.867229903415466,0.910955780898599,0.867229903415466,0.867229903415466,21954.9624903541,0.0,1.0
1991-02-07,2.38,2.5,2.38,2.38,2700,0.867229903415466,0.910955780898599,0.867229903415466,0.867229903415466,7409.79984049452,0.0,1.0
1991-02-08,2.38,2.38,2.38,2.38,500,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,1372.18515564713,0.0,1.0
1991-02-11,2.5,2.62,2.5,2.5,3500,0.910955780898599,0.954681658381732,0.910955780898599,0.910955780898599,9605.29608952993,0.0,1.0
1991-02-12,2.38,2.38,2.38,2.38,300,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,823.31109338828,0.0,1.0
1991-02-13,2.38,2.38,2.38,2.38,0,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,0,0.0,1.0
1991-02-14,2.38,2.38,2.38,2.38,0,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,0,0.0,1.0
1991-02-15,2.38,2.38,2.38,2.38,0,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,0,0.0,1.0
1991-02-19,2.5,2.5,2.5,2.5,1000,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,2744.37031129427,0.0,1.0
1991-02-20,2.5,2.5,2.5,2.5,8500,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,23327.1476460013,0.0,1.0
1991-02-21,2.38,2.5,2.38,2.5,3000,0.867229903415466,0.910955780898599,0.867229903415466,0.910955780898599,8233.1109338828,0.0,1.0
1991-02-22,2.62,2.62,2.5,2.5,5000,0.954681658381732,0.954681658381732,0.910955780898599,0.910955780898599,13721.8515564713,0.0,1.0
1991-02-25,2.5,2.5,2.5,2.5,500,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,1372.18515564713,0.0,1.0
1991-02-26,2.5,2.5,2.5,2.5,0,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,0,0.0,1.0
1991-02-27,2.62,2.62,2.62,2.62,2200,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,6037.61468484738,0.0,1.0
1991-02-28,2.62,2.62,2.62,2.62,5500,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,15094.0367121185,0.0,1.0
1991-03-01,2.5,2.62,2.5,2.62,400,0.910955780898599,0.954681658381732,0.910955780898599,0.954681658381732,1097.74812451771,0.0,1.0
1991-03-04,2.5,2.62,2.5,2.5,3700,0.910955780898599,0.954681658381732,0.910955780898599,0.910955780898599,10154.1701517888,0.0,1.0
1991-03-05,2.25,2.5,2.25,2.5,16600,0.819860202808739,0.910955780898599,0.819860202808739,0.910955780898599,45556.5471674848,0.0,1.0
1991-03-06,2.38,2.5,2.25,2.25,11700,0.867229903415466,0.910955780898599,0.819860202808739,0.819860202808739,32109.1326421429,0.0,1.0
1991-03-07,2.38,2.38,2.38,2.38,0,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,0,0.0,1.0
1991-03-08,2.62,2.62,2.62,2.62,2000,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,5488.74062258853,0.0,1.0
1991-03-11,2.38,2.38,2.38,2.38,1000,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,2744.37031129427,0.0,1.0
1991-03-12,2.38,2.38,2.38,2.38,0,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,0,0.0,1.0
1991-03-13,2.38,2.38,2.38,2.38,0,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,0,0.0,1.0
1991-03-14,2.38,2.38,2.38,2.38,0,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,0,0.0,1.0
1991-03-15,2.25,2.25,2.25,2.25,2000,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,5488.74062258853,0.0,1.0
1991-03-18,2.0,2.25,2.0,2.25,2400,0.728764624718879,0.819860202808739,0.728764624718879,0.819860202808739,6586.48874710624,0.0,1.0
1991-03-19,2.12,2.12,2.12,2.12,400,0.772490502202012,0.772490502202012,0.772490502202012,0.772490502202012,1097.74812451771,0.0,1.0
1991-03-20,2.12,2.12,2.12,2.12,1000,0.772490502202012,0.772490502202012,0.772490502202012,0.772490502202012,2744.37031129427,0.0,1.0
1991-03-21,2.12,2.12,2.12,2.12,0,0.772490502202012,0.772490502202012,0.772490502202012,0.772490502202012,0,0.0,1.0
1991-03-22,2.0,2.0,2.0,2.0,2500,0.728764624718879,0.728764624718879,0.728764624718879,0.728764624718879,6860.92577823567,0.0,1.0
1991-03-25,2.0,2.0,2.0,2.0,0,0.728764624718879,0.728764624718879,0.728764624718879,0.728764624718879,0,0.0,1.0
1991-03-26,2.0,2.0,2.0,2.0,0,0.728764624718879,0.728764624718879,0.728764624718879,0.728764624718879,0,0.0,1.0
1991-03-27,2.0,2.12,2.0,2.0,1500,0.728764624718879,0.772490502202012,0.728764624718879,0.728764624718879,4116.5554669414,0.0,1.0
1991-03-28,2.0,2.12,1.88,2.0,6500,0.728764624718879,0.772490502202012,0.685038747235746,0.728764624718879,17838.4070234127,0.0,1.0
1991-04-01,1.88,1.88,1.88,1.88,1000,0.685038747235746,0.685038747235746,0.685038747235746,0.685038747235746,2744.37031129427,0.0,1.0
1991-04-02,1.88,1.88,1.88,1.88,3200,0.685038747235746,0.685038747235746,0.685038747235746,0.685038747235746,8781.98499614166,0.0,1.0
1991-04-03,1.88,1.88,1.88,1.88,0,0.685038747235746,0.685038747235746,0.685038747235746,0.685038747235746,0,0.0,1.0
1991-04-04,1.88,2.0,1.88,1.88,8000,0.685038747235746,0.728764624718879,0.685038747235746,0.685038747235746,21954.9624903541,0.0,1.0
1991-04-05,1.88,1.88,1.88,1.88,0,0.685038747235746,0.685038747235746,0.685038747235746,0.685038747235746,0,0.0,1.0
1991-04-08,1.75,1.75,1.75,1.75,6000,0.637669046629019,0.637669046629019,0.637669046629019,0.637669046629019,16466.2218677656,0.0,1.0
1991-04-09,1.75,1.75,1.75,1.75,0,0.637669046629019,0.637669046629019,0.637669046629019,0.637669046629019,0,0.0,1.0
1991-04-10,1.88,1.88,1.75,1.75,5000,0.685038747235746,0.685038747235746,0.637669046629019,0.637669046629019,13721.8515564713,0.0,1.0
1991-04-11,2.0,2.12,2.0,2.0,3200,0.728764624718879,0.772490502202012,0.728764624718879,0.728764624718879,8781.98499614165,0.0,1.0
1991-04-12,2.0,2.25,2.0,2.0,6100,0.728764624718879,0.819860202808739,0.728764624718879,0.728764624718879,16740.658898895,0.0,1.0
1991-04-15,2.0,2.0,2.0,2.0,2000,0.728764624718879,0.728764624718879,0.728764624718879,0.728764624718879,5488.74062258853,0.0,1.0
1991-04-16,2.0,2.0,2.0,2.0,0,0.728764624718879,0.728764624718879,0.728764624718879,0.728764624718879,0,0.0,1.0
1991-04-17,2.0,2.0,2.0,2.0,8000,0.728764624718879,0.728764624718879,0.728764624718879,0.728764624718879,21954.9624903541,0.0,1.0
1991-04-18,2.38,2.38,2.12,2.12,10300,0.867229903415466,0.867229903415466,0.772490502202012,0.772490502202012,28267.014206331,0.0,1.0
1991-04-19,2.38,2.38,2.38,2.38,0,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,0,0.0,1.0
1991-04-22,2.38,2.38,2.38,2.38,0,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,0,0.0,1.0
1991-04-23,2.25,2.38,2.25,2.38,1400,0.819860202808739,0.867229903415466,0.819860202808739,0.867229903415466,3842.11843581197,0.0,1.0
1991-04-24,2.25,2.38,2.25,2.25,3600,0.819860202808739,0.867229903415466,0.819860202808739,0.819860202808739,9879.73312065936,0.0,1.0
1991-04-25,2.25,2.25,2.25,2.25,0,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,0,0.0,1.0
1991-04-26,2.25,2.25,2.25,2.25,0,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,0,0.0,1.0
1991-04-29,2.5,2.5,2.38,2.38,4000,0.910955780898599,0.910955780898599,0.867229903415466,0.867229903415466,10977.4812451771,0.0,1.0
1991-04-30,2.5,2.5,2.5,2.5,1000,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,2744.37031129427,0.0,1.0
1991-05-01,2.5,2.5,2.5,2.5,0,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,0,0.0,1.0
1991-05-02,2.5,2.5,2.5,2.5,0,0.910955780898599,0.910955780898599,0.910955780898599,0.910955780898599,0,0.0,1.0
1991-05-03,2.38,2.38,2.38,2.38,2000,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,5488.74062258853,0.0,1.0
1991-05-06,2.38,2.38,2.38,2.38,0,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,0,0.0,1.0
1991-05-07,2.38,2.38,2.38,2.38,0,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,0,0.0,1.0
1991-05-08,2.38,2.38,2.38,2.38,0,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,0,0.0,1.0
1991-05-09,2.25,2.62,2.25,2.38,13200,0.819860202808739,0.954681658381732,0.819860202808739,0.867229903415466,36225.6881090843,0.0,1.0
1991-05-10,2.25,2.25,2.25,2.25,100,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,274.437031129427,0.0,1.0
1991-05-13,2.25,2.25,2.25,2.25,300,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,823.31109338828,0.0,1.0
1991-05-14,2.25,2.25,2.25,2.25,100,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,274.437031129427,0.0,1.0
1991-05-15,2.25,2.25,2.25,2.25,0,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,0,0.0,1.0
1991-05-16,2.25,2.25,2.25,2.25,0,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,0,0.0,1.0
1991-05-17,2.25,2.25,2.25,2.25,0,0.819860202808739,0.819860202808739,0.819860202808739,0.819860202808739,0,0.0,1.0
1991-05-20,2.25,2.38,2.25,2.25,2000,0.819860202808739,0.867229903415466,0.819860202808739,0.819860202808739,5488.74062258853,0.0,1.0
1991-05-21,2.38,2.38,2.38,2.38,500,0.867229903415466,0.867229903415466,0.867229903415466,0.867229903415466,1372.18515564713,0.0,1.0
1991-05-22,2.5,2.62,2.38,2.38,10000,0.910955780898599,0.954681658381732,0.867229903415466,0.867229903415466,27443.7031129427,0.0,1.0
1991-05-23,2.75,2.75,2.62,2.62,2000,1.00205135898846,1.00205135898846,0.954681658381732,0.954681658381732,5488.74062258853,0.0,1.0
1991-05-24,3.0,3.0,2.75,2.75,9000,1.09314693707832,1.09314693707832,1.00205135898846,1.00205135898846,24699.3328016484,0.0,1.0
1991-05-28,2.87,2.87,2.87,2.87,300,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,823.311093388281,0.0,1.0
1991-05-29,2.88,2.88,2.88,2.88,0,1.04942105959519,1.04942105959519,1.04942105959519,1.04942105959519,0,0.0,1.0
1991-05-30,2.88,2.88,2.88,2.88,0,1.04942105959519,1.04942105959519,1.04942105959519,1.04942105959519,0,0.0,1.0
1991-05-31,3.0,3.0,2.87,2.87,8400,1.09314693707832,1.09314693707832,1.04577723647159,1.04577723647159,23052.7106148718,0.0,1.0
1991-06-03,2.87,2.87,2.87,2.87,1000,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,2744.37031129427,0.0,1.0
1991-06-04,2.62,2.75,2.62,2.75,1200,0.954681658381732,1.00205135898846,0.954681658381732,1.00205135898846,3293.24437355312,0.0,1.0
1991-06-05,2.62,2.62,2.62,2.62,0,0.954681658381732,0.954681658381732,0.954681658381732,0.954681658381732,0,0.0,1.0
1991-06-06,2.62,2.75,2.62,2.62,2100,0.954681658381732,1.00205135898846,0.954681658381732,0.954681658381732,5763.17765371796,0.0,1.0
1991-06-07,2.87,2.87,2.87,2.87,3200,1.04577723647159,1.04577723647159,1.04577723647159,1.04577723647159,8781.98499614167,0.0,1.0
1991-06-10,3.0,3.0,2.87,2.87,5800,1.09314693707832,1.09314693707832,1.04577723647159,1.04577723647159,15917.3478055067,0.0,1.0
1991-06-11,2.87,3.0,2.87,3.0,7500,1.04577723647159,1.09314693707832,1.04577723647159,1.09314693707832,20582.777334707,0.0,1.0
1991-06-12,2.88,2.88,2.88,2.88,0,1.04942105959519,1.04942105959519,1.04942105959519,1.04942105959519,0,0.0,1.0
1991-06-13,3.0,3.0,3.0,3.0,600,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,1646.62218677656,0.0,1.0
1991-06-14,3.0,3.0,3.0,3.0,0,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,0,0.0,1.0
1991-06-17,3.0,3.0,3.0,3.0,5000,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,13721.8515564713,0.0,1.0
1991-06-18,3.25,3.25,3.0,3.0,16400,1.18424251516818,1.18424251516818,1.09314693707832,1.09314693707832,45007.6731052259,0.0,1.0
1991-06-19,2.87,3.0,2.87,3.0,800,1.04577723647159,1.09314693707832,1.04577723647159,1.09314693707832,2195.49624903542,0.0,1.0
1991-06-20,3.0,3.0,3.0,3.0,1000,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,2744.37031129426,0.0,1.0
1991-06-21,3.13,3.13,3.0,3.0,1500,1.14051663768505,1.14051663768505,1.09314693707832,1.09314693707832,4116.55546694139,0.0,1.0
1991-06-24,3.0,3.0,3.0,3.0,1000,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,2744.37031129426,0.0,1.0
1991-06-25,3.0,3.13,3.0,3.0,3000,1.09314693707832,1.14051663768505,1.09314693707832,1.09314693707832,8233.11093388279,0.0,1.0
1991-06-26,3.0,3.0,3.0,3.0,0,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,0,0.0,1.0
1991-06-27,3.0,3.0,3.0,3.0,2000,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,5488.74062258853,0.0,1.0
1991-06-28,3.0,3.0,2.87,3.0,3000,1.09314693707832,1.09314693707832,1.04577723647159,1.09314693707832,8233.11093388279,0.0,1.0
1991-07-01,3.0,3.0,3.0,3.0,2000,1.09314693707832,1.09314693707832,1.09314693707832,1.09314693707832,5488.74062258853,0.0,1.0
1991-07-02,3.13,3.13,3.0,3.0,6200,1.14051663768505,1.14051663768505,1.09314693707832,1.09314693707832,17015.0959300244,0.0,1.0
1991-07-03,3.0,3.13,3.0,3.13,12400,1.09314693707832,1.14051663768505,1.09314693707832,1.14051663768505,34030.1918600489,0.0,1.0
1991-07-05,3.25,3.25,3.13,3.13,2500,1.18424251516818,1.18424251516818,1.14051663768505,1.14051663768505,6860.92577823566,0.0,1.0
1991-07-08,3.38,3.38,3.25,3.25,4500,1.23161221577491,1.23161221577491,1.18424251516818,1.18424251516818,12349.6664008242,0.0,1.0
1991-07-09,3.25,3.25,3.25,3.25,2100,1.18424251516818,1.18424251516818,1.18424251516818,1.18424251516818,5763.17765371795,0.0,1.0
1991-07-10,3.25,3.25,3.25,3.25,0,1.18424251516818,1.18424251516818,1.18424251516818,1.18424251516818,0,0.0,1.0
1991-07-11,3.13,3.13,3.13,3.13,400,1.14051663768505,1.14051663768505,1.14051663768505,1.14051663768505,1097.7481245177,0.0,1.0
1991-07-12,3.12,3.12,3.12,3.12,0,1.13687281456145,1.13687281456145,1.13687281456145,1.13687281456145,0,0.0,1.0
1991-07-15,3.38,3.38,3.38,3.38,1000,1.23161221577491,1.23161221577491,1.23161221577491,1.23161221577491,2744.37031129426,0.0,1.0
1991-07-16,3.38,3.5,3.38,3.38,6200,1.23161221577491,1.27533809325804,1.23161221577491,1.23161221577491,17015.0959300244,0.0,1.0
1991-07-17,3.5,3.5,3.38,3.38,6800,1.27533809325804,1.27533809325804,1.23161221577491,1.23161221577491,18661.718116801,0.0,1.0
1991-07-18,4.12,4.25,3.62,3.62,55700,1.50125512692089,1.54862482752762,1.31906397074117,1.31906397074117,152861.426339091,0.0,1.0
1991-07-19,4.0,4.12,3.88,4.12,20100,1.45752924943776,1.50125512692089,1.41380337195463,1.50125512692089,55161.8432570147,0.0,1.0
1991-07-22,4.0,4.0,4.0,4.0,3200,1.45752924943776,1.45752924943776,1.45752924943776,1.45752924943776,8781.98499614164,0.0,1.0
1991-07-23,4.0,4.0,4.0,4.0,10100,1.45752924943776,1.45752924943776,1.45752924943776,1.45752924943776,27718.1401440721,0.0,1.0
1991-07-24,3.75,3.88,3.62,3.88,12200,1.3664336713479,1.41380337195463,1.31906397074117,1.41380337195463,33481.31779779,0.0,1.0
1991-07-25,4.0,4.0,3.88,3.88,14200,1.45752924943776,1.45752924943776,1.41380337195463,1.41380337195463,38970.0584203785,0.0,1.0
1991-07-26,4.0,4.0,4.0,4.0,15200,1.45752924943776,1.45752924943776,1.45752924943776,1.45752924943776,41714.4287316728,0.0,1.0
1991-07-29,4.0,4.0,3.88,4.0,20300,1.45752924943776,1.45752924943776,1.41380337195463,1.45752924943776,55710.7173192735,0.0,1.0
1991-07-30,3.88,4.0,3.88,4.0,15000,1.41380337195463,1.45752924943776,1.41380337195463,1.45752924943776,41165.5546694139,0.0,1.0
1991-07-31,4.0,4.0,4.0,4.0,15100,1.45752924943776,1.45752924943776,1.45752924943776,1.45752924943776,41439.9917005434,0.0,1.0
1991-08-01,4.0,4.12,4.0,4.0,4000,1.45752924943776,1.50125512692089,1.45752924943776,1.45752924943776,10977.4812451771,0.0,1.0
1991-08-02,3.88,4.0,3.88,4.0,5100,1.41380337195463,1.45752924943776,1.41380337195463,1.45752924943776,13996.2885876007,0.0,1.0
1991-08-05,4.0,4.0,4.0,4.0,1000,1.45752924943776,1.45752924943776,1.45752924943776,1.45752924943776,2744.37031129426,0.0,1.0
1991-08-06,3.88,3.88,3.88,3.88,400,1.41380337195463,1.41380337195463,1.41380337195463,1.41380337195463,1097.7481245177,0.0,1.0
1991-08-07,4.0,4.0,3.88,3.88,4100,1.45752924943776,1.45752924943776,1.41380337195463,1.41380337195463,11251.9182763065,0.0,1.0
1991-08-08,3.88,4.0,3.88,4.0,1400,1.41380337195463,1.45752924943776,1.41380337195463,1.45752924943776,3842.11843581196,0.0,1.0
1991-08-09,3.88,3.88,3.88,3.88,700,1.41380337195463,1.41380337195463,1.41380337195463,1.41380337195463,1921.05921790598,0.0,1.0
1991-08-12,3.75,3.75,3.75,3.75,1500,1.3664336713479,1.3664336713479,1.3664336713479,1.3664336713479,4116.5554669414,0.0,1.0
1991-08-13,3.75,3.75,3.75,3.75,0,1.3664336713479,1.3664336713479,1.3664336713479,1.3664336713479,0,0.0,1.0
1991-08-14,3.75,3.75,3.75,3.75,0,1.3664336713479,1.3664336713479,1.3664336713479,1.3664336713479,0,0.0,1.0
1991-08-15,4.0,4.0,3.88,3.88,2000,1.45752924943776,1.45752924943776,1.41380337195463,1.41380337195463,5488.74062258853,0.0,1.0
1991-08-16,4.0,4.12,4.0,4.12,6900,1.45752924943776,1.50125512692089,1.45752924943776,1.50125512692089,18936.1551479304,0.0,1.0
1991-08-19,4.0,4.0,4.0,4.0,100,1.45752924943776,1.45752924943776,1.45752924943776,1.45752924943776,274.437031129426,0.0,1.0
1991-08-20,4.0,4.0,4.0,4.0,0,1.45752924943776,1.45752924943776,1.45752924943776,1.45752924943776,0,0.0,1.0
1991-08-21,3.75,3.88,3.75,3.88,1100,1.3664336713479,1.41380337195463,1.3664336713479,1.41380337195463,3018.80734242369,0.0,1.0
1991-08-22,3.75,3.75,3.75,3.75,0,1.3664336713479,1.3664336713479,1.3664336713479,1.3664336713479,0,0.0,1.0
1991-08-23,3.88,3.88,3.88,3.88,500,1.41380337195463,1.41380337195463,1.41380337195463,1.41380337195463,1372.18515564713,0.0,1.0
1991-08-26,3.88,3.88,3.88,3.88,1000,1.41380337195463,1.41380337195463,1.41380337195463,1.41380337195463,2744.37031129426,0.0,1.0
1991-08-27,3.75,3.75,3.75,3.75,500,1.3664336713479,1.3664336713479,1.3664336713479,1.3664336713479,1372.18515564713,0.0,1.0
1991-08-28,4.0,4.0,3.75,4.0,4400,1.45752924943776,1.45752924943776,1.3664336713479,1.45752924943776,12075.2293696948,0.0,1.0
1991-08-29,3.88,4.0,3.75,3.88,5000,1.41380337195463,1.45752924943776,1.3664336713479,1.41380337195463,13721.8515564713,0.0,1.0
1991-08-30,4.12,4.12,4.0,4.0,4600,1.50125512692089,1.50125512692089,1.45752924943776,1.45752924943776,12624.1034319536,0.0,1.0
1991-09-03,4.12,4.5,4.12,4.25,8200,1.50125512692089,1.63972040561748,1.50125512692089,1.54862482752762,22503.836552613,0.0,1.0
1991-09-04,4.12,4.12,4.12,4.12,0,1.50125512692089,1.50125512692089,1.50125512692089,1.50125512692089,0,0.0,1.0
1991-09-05,4.25,4.25,4.25,4.25,1500,1.54862482752762,1.54862482752762,1.54862482752762,1.54862482752762,4116.5554669414,0.0,1.0
1991-09-06,4.0,4.12,4.0,4.12,1200,1.45752924943776,1.50125512692089,1.45752924943776,1.50125512692089,3293.24437355312,0.0,1.0
1991-09-09,3.88,4.0,3.88,4.0,4000,1.41380337195463,1.45752924943776,1.41380337195463,1.45752924943776,10977.481245177,0.0,1.0
1991-09-10,3.88,3.88,3.88,3.88,0,1.41380337195463,1.41380337195463,1.41380337195463,1.41380337195463,0,0.0,1.0
1991-09-11,3.88,3.88,3.88,3.88,0,1.41380337195463,1.41380337195463,1.41380337195463,1.41380337195463,0,0.0,1.0
1991-09-12,3.88,3.88,3.88,3.88,1200,1.41380337195463,1.41380337195463,1.41380337195463,1.41380337195463,3293.24437355311,0.0,1.0
1991-09-13,3.75,3.88,3.75,3.88,5800,1.3664336713479,1.41380337195463,1.3664336713479,1.41380337195463,15917.3478055067,0.0,1.0
1991-09-16,3.62,3.62,3.62,3.62,2800,1.31906397074117,1.31906397074117,1.31906397074117,1.31906397074117,7684.23687162396,0.0,1.0
1991-09-17,3.75,3.75,3.62,3.62,800,1.3664336713479,1.3664336713479,1.31906397074117,1.31906397074117,2195.49624903541,0.0,1.0
1991-09-18,3.75,3.75,3.75,3.75,0,1.3664336713479,1.3664336713479,1.3664336713479,1.3664336713479,0,0.0,1.0
1991-09-19,3.75,3.75,3.75,3.75,800,1.3664336713479,1.3664336713479,1.3664336713479,1.3664336713479,2195.49624903541,0.0,1.0
1991-09-20,3.62,3.62,3.62,3.62,100,1.31906397074117,1.31906397074117,1.31906397074117,1.31906397074117,274.437031129427,0.0,1.0
1991-09-23,3.75,3.75,3.62,3.75,3100,1.3664336713479,1.3664336713479,1.31906397074117,1.3664336713479,8507.54796501222,0.0,1.0
1991-09-24,3.75,3.75,3.75,3.75,300,1.3664336713479,1.3664336713479,1.3664336713479,1.3664336713479,823.311093388279,0.0,1.0
1991-09-25,3.88,3.88,3.88,3.88,600,1.41380337195463,1.41380337195463,1.41380337195463,1.41380337195463,1646.62218677656,0.0,1.0
1991-09-26,3.88,3.88,3.62,3.75,3300,1.41380337195463,1.41380337195463,1.31906397074117,1.3664336713479,9056.42202727105,0.0,1.0
1991-09-27,4.0,4.0,3.88,3.88,3700,1.45752924943776,1.45752924943776,1.41380337195463,1.41380337195463,10154.1701517888,0.0,1.0
1991-09-30,4.0,4.0,4.0,4.0,400,1.45752924943776,1.45752924943776,1.45752924943776,1.45752924943776,1097.74812451771,0.0,1.0
1991-10-01,4.0,4.0,4.0,4.0,4300,1.45752924943776,1.45752924943776,1.45752924943776,1.45752924943776,11800.7923385653,0.0,1.0
1991-10-02,4.0,4.0,4.0,4.0,0,1.45752924943776,1.45752924943776,1.45752924943776,1.45752924943776,0,0.0,1.0
1991-10-03,3.75,3.75,3.75,3.75,400,1.3664336713479,1.3664336713479,1.3664336713479,1.3664336713479,1097.74812451771,0.0,1.0
1991-10-04,3.75,3.75,3.75,3.75,1500,1.3664336713479,1.3664336713479,1.3664336713479,1.3664336713479,4116.5554669414,0.0,1.0
1991-10-07,3.75,3.75,3.75,3.75,1600,1.3664336713479,1.3664336713479,1.3664336713479,1.3664336713479,4390.99249807082,0.0,1.0
1991-10-08,3.62,3.62,3.62,3.62,400,1.31906397074117,1.31906397074117,1.31906397074117,1.31906397074117,1097.74812451771,0.0,1.0
1991-10-09,3.62,3.62,3.62,3.62,0,1.31906397074117,1.31906397074117,1.31906397074117,1.31906397074117,0,0.0,1.0
1991-10-10,3.88,3.88,3.88,3.88,18000,1.41380337195463,1.41380337195463,1.41380337195463,1.41380337195463,49398.6656032966,0.0,1.0
1991-10-11,3.75,3.88,3.75,3.88,9600,1.3664336713479,1.41380337195463,1.3664336713479,1.41380337195463,26345.9549884249,0.0,1.0
1991-10-14,4.0,4.0,4.0,4.0,100,1.45752924943776,1.45752924943776,1.45752924943776,1.45752924943776,274.437031129426,0.0,1.0
1991-10-15,3.75,3.88,3.75,3.88,4000,1.3664336713479,1.41380337195463,1.3664336713479,1.41380337195463,10977.4812451771,0.0,1.0
1991-10-16,3.75,3.75,3.75,3.75,0,1.3664336713479,1.3664336713479,1.3664336713479,1.3664336713479,0,0.0,1.0
1991-10-17,3.62,3.62,3.62,3.62,1700,1.31906397074117,1.31906397074117,1.31906397074117,1.31906397074117,4665.42952920026,0.0,1.0
1991-10-18,3.62,3.62,3.62,3.62,1000,1.31906397074117,1.31906397074117,1.31906397074117,1.31906397074117,2744.37031129427,0.0,1.0
1991-10-21,3.62,3.62,3.62,3.62,0,1.31906397074117,1.31906397074117,1.31906397074117,1.31906397074117,0,0.0,1.0
1991-10-22,3.5,3.5,3.5,3.5,2000,1.27533809325804,1.27533809325804,1.27533809325804,1.27533809325804,5488.74062258853,0.0,1.0
1991-10-23,3.62,3.62,3.5,3.5,1000,1.31906397074117,1.31906397074117,1.27533809325804,1.27533809325804,2744.37031129427,0.0,1.0
1991-10-24,3.25,3.75,3.25,3.62,9500,1.18424251516818,1.3664336713479,1.18424251516818,1.31906397074117,26071.5179572955,0.0,1.0
1991-10-25,3.25,3.38,3.25,3.38,2500,1.18424251516818,1.23161221577491,1.18424251516818,1.23161221577491,6860.92577823566,0.0,1.0
1991-10-28,3.5,3.5,3.5,3.5,600,1.27533809325804,1.27533809325804,1.27533809325804,1.27533809325804,1646.62218677656,0.0,1.0
1991-10-29,3.5,3.62,3.5,3.5,6500,1.27533809325804,1.31906397074117,1.27533809325804,1.27533809325804,17838.4070234127,0.0,1.0
1991-10-30,3.75,3.75,3.62,3.62,2500,1.3664336713479,1.3664336713479,1.31906397074117,1.31906397074117,6860.92577823566,0.0,1.0
1991-10-31,3.62,3.62,3.5,3.62,2800,1.31906397074117,1.31906397074117,1.27533809325804,1.31906397074117,7684.23687162396,0.0,1.0
1991-11-01,3.62,3.62,3.62,3.62,300,1.31906397074117,1.31906397074117,1.31906397074117,1.31906397074117,823.311093388281,0.0,1.0
1991-11-04,3.88,3.88,3.75,3.75,6100,1.41380337195463,1.41380337195463,1.3664336713479,1.3664336713479,16740.658898895,0.0,1.0
1991-11-05,4.0,4.0,4.0,4.0,26000,1.45752924943776,1.45752924943776,1.45752924943776,1.45752924943776,71353.6280936509,0.0,1.0
1991-11-06,4.0,4.12,3.88,4.0,7600,1.45752924943776,1.50125512692089,1.41380337195463,1.45752924943776,20857.2143658364,0.0,1.0
1991-11-07,4.0,4.0,4.0,4.0,0,1.45752924943776,1.45752924943776,1.45752924943776,1.45752924943776,0,0.0,1.0
1991-11-08,4.12,4.12,4.0,4.0,3000,1.50125512692089,1.50125512692089,1.45752924943776,1.45752924943776,8233.11093388281,0.0,1.0
1991-11-11,4.0,4.0,4.0,4.0,100,1.45752924943776,1.45752924943776,1.45752924943776,1.45752924943776,274.437031129426,0.0,1.0
1991-11-12,3.88,3.88,3.88,3.88,300,1.41380337195463,1.41380337195463,1.41380337195463,1.41380337195463,823.311093388278,0.0,1.0
1991-11-13,3.88,3.88,3.88,3.88,0,1.41380337195463,1.41380337195463,1.41380337195463,1.41380337195463,0,0.0,1.0
1991-11-14,3.88,3.88,3.88,3.88,0,1.41380337195463,1.41380337195463,1.41380337195463,1.41380337195463,0,0.0,1.0
1991-11-15,3.88,3.88,3.88,3.88,0,1.41380337195463,1.41380337195463,1.41380337195463,1.41380337195463,0,0.0,1.0
1991-11-18,3.88,3.88,3.88,3.88,0,1.41380337195463,1.41380337195463,1.41380337195463,1.41380337195463,0,0.0,1.0
1991-11-19,3.88,3.88,3.88,3.88,0,1.41380337195463,1.41380337195463,1.41380337195463,1.41380337195463,0,0.0,1.0
1991-11-20,3.75,3.75,3.75,3.75,200,1.3664336713479,1.3664336713479,1.3664336713479,1.3664336713479,548.874062258853,0.0,1.0
1991-11-21,3.88,3.88,3.88,3.88,500,1.41380337195463,1.41380337195463,1.41380337195463,1.41380337195463,1372.18515564713,0.0,1.0
1991-11-22,3.88,3.88,3.88,3.88,0,1.41380337195463,1.41380337195463,1.41380337195463,1.41380337195463,0,0.0,1.0
1991-11-25,4.0,4.0,3.88,4.0,1100,1.45752924943776,1.45752924943776,1.41380337195463,1.45752924943776,3018.80734242369,0.0,1.0
1991-11-26,4.0,4.0,4.0,4.0,1500,1.45752924943776,1.45752924943776,1.45752924943776,1.45752924943776,4116.5554669414,0.0,1.0
1991-11-27,4.0,4.0,4.0,4.0,0,1.45752924943776,1.45752924943776,1.45752924943776,1.45752924943776,0,0.0,1.0
1991-11-29,4.0,4.0,4.0,4.0,0,1.45752924943776,1.45752924943776,1.45752924943776,1.45752924943776,0,0.0,1.0
1991-12-02,4.0,4.0,4.0,4.0,0,1.45752924943776,1.45752924943776,1.45752924943776,1.45752924943776,0,0.0,1.0
1991-12-03,3.88,3.88,3.88,3.88,3000,1.41380337195463,1.41380337195463,1.41380337195463,1.41380337195463,8233.11093388278,0.0,1.0
1991-12-04,3.75,3.75,3.75,3.75,400,1.3664336713479,1.3664336713479,1.3664336713479,1.3664336713479,1097.74812451771,0.0,1.0
1991-12-05,3.75,3.75,3.62,3.75,2000,1.3664336713479,1.3664336713479,1.31906397074117,1.3664336713479,5488.74062258853,0.0,1.0
1991-12-06,3.88,3.88,3.88,3.88,500,1.41380337195463,1.41380337195463,1.41380337195463,1.41380337195463,1372.18515564713,0.0,1.0
1991-12-09,3.88,3.88,3.88,3.88,0,1.41380337195463,1.41380337195463,1.41380337195463,1.41380337195463,0,0.0,1.0
1991-12-10,4.0,4.0,4.0,4.0,3200,1.45752924943776,1.45752924943776,1.45752924943776,1.45752924943776,8781.98499614164,0.0,1.0
1991-12-11,4.0,4.0,4.0,4.0,0,1.45752924943776,1.45752924943776,1.45752924943776,1.45752924943776,0,0.0,1.0
1991-12-12,4.0,4.0,4.0,4.0,600,1.45752924943776,1.45752924943776,1.45752924943776,1.45752924943776,1646.62218677656,0.0,1.0
1991-12-13,4.0,4.0,4.0,4.0,0,1.45752924943776,1.45752924943776,1.45752924943776,1.45752924943776,0,0.0,1.0
1991-12-16,4.0,4.0,4.0,4.0,0,1.45752924943776,1.45752924943776,1.45752924943776,1.45752924943776,0,0.0,1.0
1991-12-17,4.0,4.0,4.0,4.0,5200,1.45752924943776,1.45752924943776,1.45752924943776,1.45752924943776,14270.7256187302,0.0,1.0
1991-12-18,4.0,4.0,4.0,4.0,0,1.45752924943776,1.45752924943776,1.45752924943776,1.45752924943776,0,0.0,1.0
1991-12-19,3.75,3.75,3.75,3.75,1000,1.3664336713479,1.3664336713479,1.3664336713479,1.3664336713479,2744.37031129426,0.0,1.0
1991-12-20,3.62,3.62,3.62,3.62,500,1.31906397074117,1.31906397074117,1.31906397074117,1.31906397074117,1372.18515564713,0.0,1.0
1991-12-23,3.88,4.0,3.75,3.75,7900,1.41380337195463,1.45752924943776,1.3664336713479,1.3664336713479,21680.5254592246,0.0,1.0
1991-12-24,3.88,3.88,3.88,3.88,0,1.41380337195463,1.41380337195463,1.41380337195463,1.41380337195463,0,0.0,1.0
1991-12-26,4.12,4.12,4.0,4.0,7000,1.50125512692089,1.50125512692089,1.45752924943776,1.45752924943776,19210.5921790599,0.0,1.0
1991-12-27,4.0,4.0,3.88,4.0,1000,1.45752924943776,1.45752924943776,1.41380337195463,1.45752924943776,2744.37031129426,0.0,1.0
1991-12-30,3.88,4.0,3.88,4.0,1800,1.41380337195463,1.45752924943776,1.41380337195463,1.45752924943776,4939.86656032966,0.0,1.0
1991-12-31,3.88,3.88,3.88,3.88,14300,1.41380337195463,1.41380337195463,1.41380337195463,1.41380337195463,39244.4954515079,0.0,1.0
1992-01-02,3.88,4.0,3.88,4.0,600,1.41380337195463,1.45752924943776,1.41380337195463,1.45752924943776,1646.62218677656,0.0,1.0
1992-01-03,4.12,4.12,4.12,4.12,1000,1.50125512692089,1.50125512692089,1.50125512692089,1.50125512692089,2744.37031129427,0.0,1.0
1992-01-06,4.12,4.12,4.12,4.12,0,1.50125512692089,1.50125512692089,1.50125512692089,1.50125512692089,0,0.0,1.0
1992-01-07,4.0,4.12,4.0,4.12,7300,1.45752924943776,1.50125512692089,1.45752924943776,1.50125512692089,20033.9032724481,0.0,1.0
1992-01-08,4.12,4.12,4.0,4.12,7800,1.50125512692089,1.50125512692089,1.45752924943776,1.50125512692089,21406.0884280953,0.0,1.0
1992-01-09,4.5,4.5,4.12,4.12,12300,1.63972040561748,1.63972040561748,1.50125512692089,1.50125512692089,33755.7548289194,0.0,1.0
1992-01-10,4.37,4.37,4.25,4.37,2100,1.59235070501075,1.59235070501075,1.54862482752762,1.59235070501075,5763.17765371796,0.0,1.0
1992-01-13,4.5,4.63,4.5,4.5,12000,1.63972040561748,1.6870901062242,1.63972040561748,1.63972040561748,32932.4437355312,0.0,1.0
1992-01-14,4.63,4.63,4.63,4.63,5500,1.6870901062242,1.6870901062242,1.6870901062242,1.6870901062242,15094.0367121185,0.0,1.0
1992-01-15,4.75,4.75,4.63,4.63,10500,1.73081598370734,1.73081598370734,1.6870901062242,1.6870901062242,28815.8882685898,0.0,1.0
1992-01-16,4.88,4.88,4.75,4.88,10300,1.77818568431406,1.77818568431406,1.73081598370734,1.77818568431406,28267.014206331,0.0,1.0
1992-01-17,5.12,5.12,4.75,5.0,27000,1.86563743928033,1.86563743928033,1.73081598370734,1.8219115617972,74097.9984049452,0.0,1.0
1992-01-20,5.0,5.0,5.0,5.0,3100,1.8219115617972,1.8219115617972,1.8219115617972,1.8219115617972,8507.54796501222,0.0,1.0
1992-01-21,4.37,4.88,4.37,4.75,21400,1.59235070501075,1.77818568431406,1.59235070501075,1.73081598370734,58729.5246616973,0.0,1.0
1992-01-22,4.37,4.5,4.37,4.5,9000,1.59235070501075,1.63972040561748,1.59235070501075,1.63972040561748,24699.3328016484,0.0,1.0
1992-01-23,4.63,4.63,4.5,4.63,6300,1.6870901062242,1.6870901062242,1.63972040561748,1.6870901062242,17289.5329611539,0.0,1.0
1992-01-24,4.37,4.5,4.37,4.5,5200,1.59235070501075,1.63972040561748,1.59235070501075,1.63972040561748,14270.7256187302,0.0,1.0
1992-01-27,4.37,4.5,4.37,4.37,6100,1.59235070501075,1.63972040561748,1.59235070501075,1.59235070501075,16740.658898895,0.0,1.0
1992-01-28,4.37,4.5,4.37,4.5,4500,1.59235070501075,1.63972040561748,1.59235070501075,1.63972040561748,12349.6664008242,0.0,1.0
1992-01-29,4.25,4.25,4.25,4.25,5000,1.54862482752762,1.54862482752762,1.54862482752762,1.54862482752762,13721.8515564713,0.0,1.0
1992-01-30,4.0,4.12,4.0,4.12,6400,1.45752924943776,1.50125512692089,1.45752924943776,1.50125512692089,17563.9699922833,0.0,1.0
1992-01-31,4.25,4.25,4.0,4.12,2500,1.54862482752762,1.54862482752762,1.45752924943776,1.50125512692089,6860.92577823566,0.0,1.0
1992-02-03,4.0,4.37,4.0,4.37,5400,1.45752924943776,1.59235070501075,1.45752924943776,1.59235070501075,14819.599680989,0.0,1.0
1992-02-04,4.25,4.25,4.0,4.0,3700,1.54862482752762,1.54862482752762,1.45752924943776,1.45752924943776,10154.1701517888,0.0,1.0
1992-02-05,4.25,4.25,4.25,4.25,0,1.54862482752762,1.54862482752762,1.54862482752762,1.54862482752762,0,0.0,1.0
1992-02-06,4.37,4.37,4.37,4.37,200,1.59235070501075,1.59235070501075,1.59235070501075,1.59235070501075,548.874062258854,0.0,1.0
1992-02-07,4.25,4.5,4.25,4.5,9800,1.54862482752762,1.63972040561748,1.54862482752762,1.63972040561748,26894.8290506838,0.0,1.0
1992-02-10,4.25,4.25,4.25,4.25,1000,1.54862482752762,1.54862482752762,1.54862482752762,1.54862482752762,2744.37031129426,0.0,1.0
1992-02-11,4.12,4.12,4.12,4.12,1100,1.50125512692089,1.50125512692089,1.50125512692089,1.50125512692089,3018.8073424237,0.0,1.0
1992-02-12,4.12,4.12,4.12,4.12,2000,1.50125512692089,1.50125512692089,1.50125512692089,1.50125512692089,5488.74062258854,0.0,1.0
1992-02-13,4.0,4.12,4.0,4.12,3300,1.45752924943776,1.50125512692089,1.45752924943776,1.50125512692089,9056.42202727107,0.0,1.0
1992-02-14,4.0,4.0,4.0,4.0,0,1.45752924943776,1.45752924943776,1.45752924943776,1.45752924943776,0,0.0,1.0
1992-02-18,3.88,4.25,3.88,4.0,5700,1.41380337195463,1.54862482752762,1.41380337195463,1.45752924943776,15642.9107743773,0.0,1.0
1992-02-19,4.12,4.12,4.0,4.0,9500,1.50125512692089,1.50125512692089,1.45752924943776,1.45752924943776,26071.5179572956,0.0,1.0
1992-02-20,4.25,4.25,4.12,4.12,14100,1.54862482752762,1.54862482752762,1.50125512692089,1.50125512692089,38695.6213892491,0.0,1.0
1992-02-21,4.75,4.75,4.37,4.37,12500,1.73081598370734,1.73081598370734,1.59235070501075,1.59235070501075,34304.6288911783,0.0,1.0
1992-02-24,4.63,4.75,4.63,4.75,5300,1.6870901062242,1.73081598370734,1.6870901062242,1.73081598370734,14545.1626498597,0.0,1.0
1992-02-25,4.5,4.5,4.5,4.5,100,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,274.437031129426,0.0,1.0
1992-02-26,4.5,4.5,4.37,4.5,4600,1.63972040561748,1.63972040561748,1.59235070501075,1.63972040561748,12624.1034319536,0.0,1.0
1992-02-27,4.5,4.63,4.37,4.63,8100,1.63972040561748,1.6870901062242,1.59235070501075,1.6870901062242,22229.3995214835,0.0,1.0
1992-02-28,4.63,4.63,4.37,4.5,5300,1.6870901062242,1.6870901062242,1.59235070501075,1.63972040561748,14545.1626498597,0.0,1.0
1992-03-02,4.75,4.75,4.75,4.75,2400,1.73081598370734,1.73081598370734,1.73081598370734,1.73081598370734,6586.48874710623,0.0,1.0
1992-03-03,4.75,4.75,4.75,4.75,1600,1.73081598370734,1.73081598370734,1.73081598370734,1.73081598370734,4390.99249807082,0.0,1.0
1992-03-04,4.88,4.88,4.63,4.75,3100,1.77818568431406,1.77818568431406,1.6870901062242,1.73081598370734,8507.54796501225,0.0,1.0
1992-03-05,4.88,4.88,4.88,4.88,0,1.77818568431406,1.77818568431406,1.77818568431406,1.77818568431406,0,0.0,1.0
1992-03-06,4.63,4.88,4.63,4.88,4000,1.6870901062242,1.77818568431406,1.6870901062242,1.77818568431406,10977.4812451771,0.0,1.0
1992-03-09,4.5,4.5,4.5,4.5,2000,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,5488.74062258853,0.0,1.0
1992-03-10,4.5,4.5,4.5,4.5,0,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,0,0.0,1.0
1992-03-11,4.63,4.63,4.63,4.63,1000,1.6870901062242,1.6870901062242,1.6870901062242,1.6870901062242,2744.37031129428,0.0,1.0
1992-03-12,4.5,4.5,4.5,4.5,1000,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,2744.37031129426,0.0,1.0
1992-03-13,4.37,4.37,4.37,4.37,3300,1.59235070501075,1.59235070501075,1.59235070501075,1.59235070501075,9056.42202727109,0.0,1.0
1992-03-16,4.5,4.5,4.5,4.5,4500,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,12349.6664008242,0.0,1.0
1992-03-17,4.5,4.625,4.5,4.5,7000,1.63972040561748,1.68526819466241,1.63972040561748,1.63972040561748,19210.5921790598,0.0,1.0
1992-03-18,4.375,4.375,4.375,4.375,500,1.59417261657255,1.59417261657255,1.59417261657255,1.59417261657255,1372.18515564713,0.0,1.0
1992-03-19,4.5,4.5,4.5,4.5,1000,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,2744.37031129426,0.0,1.0
1992-03-20,4.625,4.625,4.625,4.625,5000,1.68526819466241,1.68526819466241,1.68526819466241,1.68526819466241,13721.8515564713,0.0,1.0
1992-03-23,4.5,4.5,4.5,4.5,500,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,1372.18515564713,0.0,1.0
1992-03-24,4.625,4.625,4.625,4.625,500,1.68526819466241,1.68526819466241,1.68526819466241,1.68526819466241,1372.18515564713,0.0,1.0
1992-03-25,4.625,4.625,4.5,4.5,7500,1.68526819466241,1.68526819466241,1.63972040561748,1.63972040561748,20582.777334707,0.0,1.0
1992-03-26,4.5,4.625,4.5,4.625,2000,1.63972040561748,1.68526819466241,1.63972040561748,1.68526819466241,5488.74062258853,0.0,1.0
1992-03-27,4.5,4.5,4.5,4.5,0,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,0,0.0,1.0
1992-03-30,4.5,4.5,4.5,4.5,100,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,274.437031129426,0.0,1.0
1992-03-31,4.625,4.625,4.5,4.5,1200,1.68526819466241,1.68526819466241,1.63972040561748,1.63972040561748,3293.24437355312,0.0,1.0
1992-04-01,4.62,4.62,4.62,4.62,0,1.68344628310061,1.68344628310061,1.68344628310061,1.68344628310061,0,0.0,1.0
1992-04-02,4.62,4.62,4.62,4.62,0,1.68344628310061,1.68344628310061,1.68344628310061,1.68344628310061,0,0.0,1.0
1992-04-03,4.5,4.625,4.375,4.625,11300,1.63972040561748,1.68526819466241,1.59417261657255,1.68526819466241,31011.3845176252,0.0,1.0
1992-04-06,4.5,4.5,4.5,4.5,0,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,0,0.0,1.0
1992-04-07,4.375,4.375,4.375,4.375,5000,1.59417261657255,1.59417261657255,1.59417261657255,1.59417261657255,13721.8515564713,0.0,1.0
1992-04-08,4.125,4.25,4.125,4.25,1900,1.50307703848269,1.54862482752762,1.50307703848269,1.54862482752762,5214.3035914591,0.0,1.0
1992-04-09,4.25,4.25,4.25,4.25,1000,1.54862482752762,1.54862482752762,1.54862482752762,1.54862482752762,2744.37031129426,0.0,1.0
1992-04-10,4.125,4.125,4.125,4.125,5000,1.50307703848269,1.50307703848269,1.50307703848269,1.50307703848269,13721.8515564713,0.0,1.0
1992-04-13,4.25,4.25,4.25,4.25,2000,1.54862482752762,1.54862482752762,1.54862482752762,1.54862482752762,5488.74062258853,0.0,1.0
1992-04-14,4.25,4.375,4.25,4.375,11500,1.54862482752762,1.59417261657255,1.54862482752762,1.59417261657255,31560.258579884,0.0,1.0
1992-04-15,4.375,4.375,4.25,4.25,11200,1.59417261657255,1.59417261657255,1.54862482752762,1.54862482752762,30736.9474864958,0.0,1.0
1992-04-16,4.375,4.375,4.25,4.375,9000,1.59417261657255,1.59417261657255,1.54862482752762,1.59417261657255,24699.3328016484,0.0,1.0
1992-04-20,4.25,4.25,4.25,4.25,3900,1.54862482752762,1.54862482752762,1.54862482752762,1.54862482752762,10703.0442140476,0.0,1.0
1992-04-21,4.25,4.25,4.25,4.25,0,1.54862482752762,1.54862482752762,1.54862482752762,1.54862482752762,0,0.0,1.0
1992-04-22,4.125,4.25,4.125,4.25,3500,1.50307703848269,1.54862482752762,1.50307703848269,1.54862482752762,9605.29608952992,0.0,1.0
1992-04-23,4.25,4.25,4.25,4.25,400,1.54862482752762,1.54862482752762,1.54862482752762,1.54862482752762,1097.74812451771,0.0,1.0
1992-04-24,4.25,4.375,4.25,4.375,9800,1.54862482752762,1.59417261657255,1.54862482752762,1.59417261657255,26894.8290506838,0.0,1.0
1992-04-27,4.375,4.375,4.25,4.25,5200,1.59417261657255,1.59417261657255,1.54862482752762,1.54862482752762,14270.7256187302,0.0,1.0
1992-04-28,4.375,4.375,4.375,4.375,1200,1.59417261657255,1.59417261657255,1.59417261657255,1.59417261657255,3293.24437355312,0.0,1.0
1992-04-29,4.25,4.25,4.25,4.25,1000,1.54862482752762,1.54862482752762,1.54862482752762,1.54862482752762,2744.37031129426,0.0,1.0
1992-04-30,4.5,4.5,4.375,4.375,4800,1.63972040561748,1.63972040561748,1.59417261657255,1.59417261657255,13172.9774942125,0.0,1.0
1992-05-01,4.5,4.5,4.5,4.5,0,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,0,0.0,1.0
1992-05-04,4.375,4.375,4.375,4.375,200,1.59417261657255,1.59417261657255,1.59417261657255,1.59417261657255,548.874062258853,0.0,1.0
1992-05-05,4.5,4.5,4.5,4.5,500,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,1372.18515564713,0.0,1.0
1992-05-06,4.375,4.375,4.375,4.375,200,1.59417261657255,1.59417261657255,1.59417261657255,1.59417261657255,548.874062258853,0.0,1.0
1992-05-07,4.625,4.625,4.5,4.5,6500,1.68526819466241,1.68526819466241,1.63972040561748,1.63972040561748,17838.4070234127,0.0,1.0
1992-05-08,4.625,4.75,4.625,4.75,4900,1.68526819466241,1.73081598370734,1.68526819466241,1.73081598370734,13447.4145253419,0.0,1.0
1992-05-11,4.625,4.625,4.625,4.625,500,1.68526819466241,1.68526819466241,1.68526819466241,1.68526819466241,1372.18515564713,0.0,1.0
1992-05-12,4.5,4.5,4.5,4.5,500,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,1372.18515564713,0.0,1.0
1992-05-13,4.75,4.75,4.5,4.5,1500,1.73081598370734,1.73081598370734,1.63972040561748,1.63972040561748,4116.5554669414,0.0,1.0
1992-05-14,4.75,4.75,4.75,4.75,1000,1.73081598370734,1.73081598370734,1.73081598370734,1.73081598370734,2744.37031129426,0.0,1.0
1992-05-15,4.75,4.75,4.75,4.75,200,1.73081598370734,1.73081598370734,1.73081598370734,1.73081598370734,548.874062258853,0.0,1.0
1992-05-18,4.75,4.75,4.75,4.75,200,1.73081598370734,1.73081598370734,1.73081598370734,1.73081598370734,548.874062258853,0.0,1.0
1992-05-19,4.625,4.625,4.625,4.625,400,1.68526819466241,1.68526819466241,1.68526819466241,1.68526819466241,1097.74812451771,0.0,1.0
1992-05-20,4.75,4.875,4.75,4.875,2000,1.73081598370734,1.77636377275227,1.73081598370734,1.77636377275227,5488.74062258853,0.0,1.0
1992-05-21,4.875,5.0,4.875,4.875,5800,1.77636377275227,1.8219115617972,1.77636377275227,1.77636377275227,15917.3478055067,0.0,1.0
1992-05-22,4.75,4.75,4.75,4.75,1000,1.73081598370734,1.73081598370734,1.73081598370734,1.73081598370734,2744.37031129426,0.0,1.0
1992-05-26,4.875,4.875,4.75,4.75,600,1.77636377275227,1.77636377275227,1.73081598370734,1.73081598370734,1646.62218677656,0.0,1.0
1992-05-27,5.0,5.0,5.0,5.0,1000,1.8219115617972,1.8219115617972,1.8219115617972,1.8219115617972,2744.37031129426,0.0,1.0
1992-05-28,5.0,5.0,5.0,5.0,700,1.8219115617972,1.8219115617972,1.8219115617972,1.8219115617972,1921.05921790598,0.0,1.0
1992-05-29,5.0,5.125,4.875,5.0,21500,1.8219115617972,1.86745935084213,1.77636377275227,1.8219115617972,59003.9616928267,0.0,1.0
1992-06-01,5.0,5.0,5.0,5.0,0,1.8219115617972,1.8219115617972,1.8219115617972,1.8219115617972,0,0.0,1.0
1992-06-02,4.875,5.0,4.875,5.0,700,1.77636377275227,1.8219115617972,1.77636377275227,1.8219115617972,1921.05921790598,0.0,1.0
1992-06-03,5.0,5.0,4.875,5.0,3800,1.8219115617972,1.8219115617972,1.77636377275227,1.8219115617972,10428.6071829182,0.0,1.0
1992-06-04,5.0,5.0,5.0,5.0,2500,1.8219115617972,1.8219115617972,1.8219115617972,1.8219115617972,6860.92577823566,0.0,1.0
1992-06-05,4.625,5.0,4.625,5.0,34800,1.68526819466241,1.8219115617972,1.68526819466241,1.8219115617972,95504.0868330404,0.0,1.0
1992-06-08,4.875,4.875,4.875,4.875,3500,1.77636377275227,1.77636377275227,1.77636377275227,1.77636377275227,9605.29608952992,0.0,1.0
1992-06-09,5.0,5.0,5.0,5.0,1500,1.8219115617972,1.8219115617972,1.8219115617972,1.8219115617972,4116.5554669414,0.0,1.0
1992-06-10,4.875,5.125,4.875,5.125,7000,1.77636377275227,1.86745935084213,1.77636377275227,1.86745935084213,19210.5921790598,0.0,1.0
1992-06-11,4.75,4.75,4.625,4.75,6100,1.73081598370734,1.73081598370734,1.68526819466241,1.73081598370734,16740.658898895,0.0,1.0
1992-06-12,4.875,4.875,4.875,4.875,3000,1.77636377275227,1.77636377275227,1.77636377275227,1.77636377275227,8233.11093388279,0.0,1.0
1992-06-15,4.88,4.88,4.88,4.88,0,1.77818568431406,1.77818568431406,1.77818568431406,1.77818568431406,0,0.0,1.0
1992-06-16,4.875,4.875,4.875,4.875,5600,1.77636377275227,1.77636377275227,1.77636377275227,1.77636377275227,15368.4737432479,0.0,1.0
1992-06-17,4.875,4.875,4.875,4.875,800,1.77636377275227,1.77636377275227,1.77636377275227,1.77636377275227,2195.49624903541,0.0,1.0
1992-06-18,4.88,4.88,4.88,4.88,0,1.77818568431406,1.77818568431406,1.77818568431406,1.77818568431406,0,0.0,1.0
1992-06-19,4.88,4.88,4.88,4.88,0,1.77818568431406,1.77818568431406,1.77818568431406,1.77818568431406,0,0.0,1.0
1992-06-22,4.625,4.625,4.625,4.625,500,1.68526819466241,1.68526819466241,1.68526819466241,1.68526819466241,1372.18515564713,0.0,1.0
1992-06-23,4.62,4.62,4.62,4.62,0,1.68344628310061,1.68344628310061,1.68344628310061,1.68344628310061,0,0.0,1.0
1992-06-24,4.625,4.625,4.625,4.625,4500,1.68526819466241,1.68526819466241,1.68526819466241,1.68526819466241,12349.6664008242,0.0,1.0
1992-06-25,4.875,4.875,4.875,4.875,2000,1.77636377275227,1.77636377275227,1.77636377275227,1.77636377275227,5488.74062258853,0.0,1.0
1992-06-26,4.5,4.875,4.5,4.875,9700,1.63972040561748,1.77636377275227,1.63972040561748,1.77636377275227,26620.3920195544,0.0,1.0
1992-06-29,4.5,4.875,4.5,4.75,3200,1.63972040561748,1.77636377275227,1.63972040561748,1.73081598370734,8781.98499614165,0.0,1.0
1992-06-30,4.625,4.625,4.5,4.5,1200,1.68526819466241,1.68526819466241,1.63972040561748,1.63972040561748,3293.24437355312,0.0,1.0
1992-07-01,4.625,4.625,4.625,4.625,4800,1.68526819466241,1.68526819466241,1.68526819466241,1.68526819466241,13172.9774942125,0.0,1.0
1992-07-02,4.62,4.62,4.62,4.62,0,1.68344628310061,1.68344628310061,1.68344628310061,1.68344628310061,0,0.0,1.0
1992-07-06,4.62,4.62,4.62,4.62,0,1.68344628310061,1.68344628310061,1.68344628310061,1.68344628310061,0,0.0,1.0
1992-07-07,4.5,4.625,4.5,4.625,2800,1.63972040561748,1.68526819466241,1.63972040561748,1.68526819466241,7684.23687162394,0.0,1.0
1992-07-08,4.5,4.5,4.5,4.5,0,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,0,0.0,1.0
1992-07-09,4.5,4.5,4.5,4.5,0,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,0,0.0,1.0
1992-07-10,4.5,4.5,4.5,4.5,0,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,0,0.0,1.0
1992-07-13,4.5,4.5,4.5,4.5,0,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,0,0.0,1.0
1992-07-14,4.5,4.5,4.5,4.5,0,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,0,0.0,1.0
1992-07-15,4.375,4.375,4.375,4.375,200,1.59417261657255,1.59417261657255,1.59417261657255,1.59417261657255,548.874062258853,0.0,1.0
1992-07-16,4.375,4.375,4.375,4.375,500,1.59417261657255,1.59417261657255,1.59417261657255,1.59417261657255,1372.18515564713,0.0,1.0
1992-07-17,4.375,4.375,4.375,4.375,600,1.59417261657255,1.59417261657255,1.59417261657255,1.59417261657255,1646.62218677656,0.0,1.0
1992-07-20,4.25,4.25,4.125,4.25,3300,1.54862482752762,1.54862482752762,1.50307703848269,1.54862482752762,9056.42202727107,0.0,1.0
1992-07-21,4.25,4.25,4.25,4.25,0,1.54862482752762,1.54862482752762,1.54862482752762,1.54862482752762,0,0.0,1.0
1992-07-22,4.375,4.5,4.375,4.5,5100,1.59417261657255,1.63972040561748,1.59417261657255,1.63972040561748,13996.2885876007,0.0,1.0
1992-07-23,4.375,4.375,4.375,4.375,200,1.59417261657255,1.59417261657255,1.59417261657255,1.59417261657255,548.874062258853,0.0,1.0
1992-07-24,4.38,4.38,4.38,4.38,0,1.59599452813435,1.59599452813435,1.59599452813435,1.59599452813435,0,0.0,1.0
1992-07-27,4.5,4.625,4.5,4.5,6600,1.63972040561748,1.68526819466241,1.63972040561748,1.63972040561748,18112.8440545421,0.0,1.0
1992-07-28,4.5,4.5,4.5,4.5,5000,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,13721.8515564713,0.0,1.0
1992-07-29,4.5,4.5,4.5,4.5,3600,1.63972040561748,1.63972040561748,1.63972040561748,1.63972040561748,9879.73312065935,0.0,1.0
1992-07-30,4.5,4.625,4.5,4.625,3000,1.63972040561748,1.68526819466241,1.63972040561748,1.68526819466241,8233.11093388279,0.0,1.0
1992-07-31,4.625,4.625,4.625,4.625,1000,1.68526819466241,1.68526819466241,1.68526819466241,1.68526819466241,2744.37031129426,0.0,1.0
1992-08-03,4.75,4.75,4.75,4.75,1000,1.73081598370734,1.73081598370734,1.73081598370734,1.73081598370734,2744.37031129426,0.0,1.0
1992-08-04,4.625,4.625,4.625,4.625,300,1.68526819466241,1.68526819466241,1.68526819466241,1.68526819466241,823.311093388279,0.0,1.0
1992-08-05,4.75,4.75,4.75,4.75,2500,1.73081598370734,1.73081598370734,1.73081598370734,1.73081598370734,6860.92577823566,0.0,1.0
1992-08-06,4.625,4.625,4.625,4.625,2300,1.68526819466241,1.68526819466241,1.68526819466241,1.68526819466241,6312.05171597681,0.0,1.0
1992-08-07,4.62,4.62,4.62,4.62,0,1.68344628310061,1.68344628310061,1.68344628310061,1.68344628310061,0,0.0,1.0
1992-08-10,4.62,4.62,4.62,4.62,0,1.68344628310061,1.68344628310061,1.68344628310061,1.68344628310061,0,0.0,1.0
1992-08-11,4.75,4.75,4.75,4.75,1000,1.73081598370734,1.73081598370734,1.73081598370734,1.73081598370734,2744.37031129426,0.0,1.0
1992-08-12,4.75,4.75,4.75,4.75,0,1.73081598370734,1.73081598370734,1.73081598370734,1.73081598370734,0,0.0,1.0
1992-08-13,4.75,4.75,4.75,4.75,0,1.73081598370734,1.73081598370734,1.73081598370734,1.73081598370734,0,0.0,1.0
1992-08-14,4.625,4.625,4.625,4.625,1100,1.68526819466241,1.68526819466241,1.68526819466241,1.68526819466241,3018.80734242369,0.0,1.0
1992-08-17,4.62,4.62,4.62,4.62,0,1.68344628310061,1.68344628310061,1.68344628310061,1.68344628310061,0,0.0,1.0
1992-08-18,4.75,4.75,4.625,4.625,2900,1.73081598370734,1.73081598370734,1.68526819466241,1.68526819466241,7958.67390275336,0.0,1.0
1992-08-19,4.75,4.75,4.75,4.75,0,1.73081598370734,1.73081598370734,1.73081598370734,1.73081598370734,0,0.0,1.0
1992-08-20,4.75,4.75,4.75,4.75,0,1.73081598370734,1.73081598370734,1.73081598370734,1.73081598370734,0,0.0,1.0
1992-08-21,4.5,4.625,4.5,4.5,4500,1.63972040561748,1.68526819466241,1.63972040561748,1.63972040561748,12349.6664008242,0.0,1.0
1992-08-24,4.625,4.625,4.625,4.625,500,1.68526819466241,1.68526819466241,1.68526819466241,1.68526819466241,1372.18515564713,0.0,1.0
1992-08-25,4.5,4.5,4.25,4.5,14000,1.63972040561748,1.63972040561748,1.54862482752762,1.63972040561748,38421.1843581197,0.0,1.0
1992-08-26,4.375,4.375,4.375,4.375,500,1.59417261657255,1.59417261657255,1.59417261657255,1.59417261657255,1372.18515564713,0.0,1.0
1992-08-27,4.625,4.625,4.5,4.5,1100,1.68526819466241,1.68526819466241,1.63972040561748,1.63972040561748,3018.80734242369,0.0,1.0
1992-08-28,4.62,4.62,4.62,4.62,0,1.68344628310061,1.68344628310061,1.68344628310061,1.68344628310061,0,0.0,1.0
1992-08-31,4.62,4.62,4.62,4.62,0,1.68344628310061,1.68344628310061,1.68344628310061,1.68344628310061,0,0.0,1.0
1992-09-01,4.62,4.62,4.62,4.62,0,1.68344628310061,1.68344628310061,1.68344628310061,1.68344628310061,0,0.0,1.0
1992-09-02,4.875,4.938,4.75,4.75,10400,1.77636377275227,1.79931985843091,1.73081598370734,1.73081598370734,28541.4512374603,0.0,1.0
1992-09-03,5.0,5.0,5.0,5.0,4400,1.8219115617972,1.8219115617972,1.8219115617972,1.8219115617972,12075.2293696948,0.0,1.0
1992-09-04,5.0,5.0,5.0,5.0,0,1.8219115617972,1.8219115617972,1.8219115617972,1.8219115617972,0,0.0,1.0
1992-09-08,5.375,5.375,5.0,5.0,16000,1.95855492893199,1.95855492893199,1.8219115617972,1.8219115617972,43909.9249807082,0.0,1.0
1992-09-09,5.5,5.5,5.5,5.5,1300,2.00410271797692,2.00410271797692,2.00410271797692,2.00410271797692,3567.68140468254,0.0,1.0
1992-09-10,5.625,5.625,5.5,5.5,4100,2.04965050702185,2.04965050702185,2.00410271797692,2.00410271797692,11251.9182763065,0.0,1.0
1992-09-11,5.875,5.875,5.5,5.625,24400,2.14074608511171,2.14074608511171,2.00410271797692,2.04965050702185,66962.63559558,0.0,1.0
1992-09-14,5.625,5.875,5.625,5.75,4400,2.04965050702185,2.14074608511171,2.04965050702185,2.09519829606678,12075.2293696948,0.0,1.0
1992-09-15,5.875,5.875,5.75,5.75,2000,2.14074608511171,2.14074608511171,2.09519829606678,2.09519829606678,5488.74062258853,0.0,1.0
1992-09-16,5.75,5.75,5.75,5.75,1000,2.09519829606678,2.09519829606678,2.09519829606678,2.09519829606678,2744.37031129426,0.0,1.0
1992-09-17,5.75,5.75,5.75,5.75,0,2.09519829606678,2.09519829606678,2.09519829606678,2.09519829606678,0,0.0,1.0
1992-09-18,5.875,5.875,5.75,5.75,3500,2.14074608511171,2.14074608511171,2.09519829606678,2.09519829606678,9605.29608952992,0.0,1.0
1992-09-21,6.25,6.25,5.875,5.875,10600,2.2773894522465,2.2773894522465,2.14074608511171,2.14074608511171,29090.3252997192,0.0,1.0
1992-09-22,6.375,6.5,6.0,6.125,9700,2.32293724129143,2.36848503033636,2.18629387415664,2.23184166320157,26620.3920195544,0.0,1.0
1992-09-23,6.125,6.375,6.125,6.375,5100,2.23184166320157,2.32293724129143,2.23184166320157,2.32293724129143,13996.2885876007,0.0,1.0
1992-09-24,6.25,6.25,6.125,6.25,16200,2.2773894522465,2.2773894522465,2.23184166320157,2.2773894522465,44458.7990429671,0.0,1.0
1992-09-25,6.25,6.25,6.0,6.125,10300,2.2773894522465,2.2773894522465,2.18629387415664,2.23184166320157,28267.0142063309,0.0,1.0
1992-09-28,6.125,6.25,6.0,6.25,10000,2.23184166320157,2.2773894522465,2.18629387415664,2.2773894522465,27443.7031129426,0.0,1.0
1992-09-29,6.12,6.12,6.12,6.12,0,2.23001975163977,2.23001975163977,2.23001975163977,2.23001975163977,0,0.0,1.0
1992-09-30,6.125,6.125,6.0,6.0,2500,2.23184166320157,2.23184166320157,2.18629387415664,2.18629387415664,6860.92577823566,0.0,1.0
1992-10-01,6.0,6.125,5.875,6.125,7100,2.18629387415664,2.23184166320157,2.14074608511171,2.23184166320157,19485.0292101893,0.0,1.0
1992-10-02,6.0,6.0,6.0,6.0,0,2.18629387415664,2.18629387415664,2.18629387415664,2.18629387415664,0,0.0,1.0
1992-10-05,5.875,5.875,5.75,5.75,5500,2.14074608511171,2.14074608511171,2.09519829606678,2.09519829606678,15094.0367121184,0.0,1.0
1992-10-06,5.75,5.75,5.75,5.75,200,2.09519829606678,2.09519829606678,2.09519829606678,2.09519829606678,548.874062258853,0.0,1.0
1992-10-07,5.75,5.75,5.75,5.75,0,2.09519829606678,2.09519829606678,2.09519829606678,2.09519829606678,0,0.0,1.0
1992-10-08,5.75,5.75,5.75,5.75,0,2.09519829606678,2.09519829606678,2.09519829606678,2.09519829606678,0,0.0,1.0
1992-10-09,5.625,5.625,5.625,5.625,500,2.04965050702185,2.04965050702185,2.04965050702185,2.04965050702185,1372.18515564713,0.0,1.0
1992-10-12,5.625,5.625,5.625,5.625,500,2.04965050702185,2.04965050702185,2.04965050702185,2.04965050702185,1372.18515564713,0.0,1.0
1992-10-13,5.75,5.75,5.75,5.75,600,2.09519829606678,2.09519829606678,2.09519829606678,2.09519829606678,1646.62218677656,0.0,1.0
1992-10-14,5.625,5.75,5.625,5.625,3100,2.04965050702185,2.09519829606678,2.04965050702185,2.04965050702185,8507.54796501222,0.0,1.0
1992-10-15,5.75,5.75,5.75,5.75,1700,2.09519829606678,2.09519829606678,2.09519829606678,2.09519829606678,4665.42952920025,0.0,1.0
1992-10-16,5.75,5.75,5.75,5.75,1000,2.09519829606678,2.09519829606678,2.09519829606678,2.09519829606678,2744.37031129426,0.0,1.0
1992-10-19,5.75,5.75,5.75,5.75,1500,2.09519829606678,2.09519829606678,2.09519829606678,2.09519829606678,4116.5554669414,0.0,1.0
1992-10-20,5.625,5.625,5.5,5.5,4700,2.04965050702185,2.04965050702185,2.00410271797692,2.00410271797692,12898.540463083,0.0,1.0
1992-10-21,5.5,5.5,5.5,5.5,2000,2.00410271797692,2.00410271797692,2.00410271797692,2.00410271797692,5488.74062258853,0.0,1.0
1992-10-22,5.5,5.5,5.5,5.5,0,2.00410271797692,2.00410271797692,2.00410271797692,2.00410271797692,0,0.0,1.0
1992-10-23,5.5,5.5,5.5,5.5,0,2.00410271797692,2.00410271797692,2.00410271797692,2.00410271797692,0,0.0,1.0
1992-10-26,5.5,5.75,5.5,5.75,7000,2.00410271797692,2.09519829606678,2.00410271797692,2.09519829606678,19210.5921790598,0.0,1.0
1992-10-27,5.5,5.5,5.5,5.5,1000,2.00410271797692,2.00410271797692,2.00410271797692,2.00410271797692,2744.37031129426,0.0,1.0
1992-10-28,5.5,5.5,5.5,5.5,0,2.00410271797692,2.00410271797692,2.00410271797692,2.00410271797692,0,0.0,1.0
1992-10-29,5.5,5.5,5.5,5.5,1500,2.00410271797692,2.00410271797692,2.00410271797692,2.00410271797692,4116.5554669414,0.0,1.0
1992-10-30,5.75,5.75,5.625,5.625,1500,2.09519829606678,2.09519829606678,2.04965050702185,2.04965050702185,4116.5554669414,0.0,1.0
1992-11-02,5.625,5.75,5.625,5.625,4500,2.04965050702185,2.09519829606678,2.04965050702185,2.04965050702185,12349.6664008242,0.0,1.0
1992-11-03,5.5,5.75,5.5,5.75,3200,2.00410271797692,2.09519829606678,2.00410271797692,2.09519829606678,8781.98499614164,0.0,1.0
1992-11-04,5.75,6.0,5.625,5.625,18500,2.09519829606678,2.18629387415664,2.04965050702185,2.04965050702185,50770.8507589439,0.0,1.0
1992-11-05,5.75,5.75,5.75,5.75,6000,2.09519829606678,2.09519829606678,2.09519829606678,2.09519829606678,16466.2218677656,0.0,1.0
1992-11-06,6.0,6.0,5.875,5.875,3900,2.18629387415664,2.18629387415664,2.14074608511171,2.14074608511171,10703.0442140476,0.0,1.0
1992-11-09,6.0,6.0,5.875,5.875,1600,2.18629387415664,2.18629387415664,2.14074608511171,2.14074608511171,4390.99249807082,0.0,1.0
1992-11-10,6.0,6.0,6.0,6.0,0,2.18629387415664,2.18629387415664,2.18629387415664,2.18629387415664,0,0.0,1.0
1992-11-11,5.875,5.875,5.875,5.875,800,2.14074608511171,2.14074608511171,2.14074608511171,2.14074608511171,2195.49624903541,0.0,1.0
1992-11-12,5.875,5.875,5.875,5.875,2000,2.14074608511171,2.14074608511171,2.14074608511171,2.14074608511171,5488.74062258853,0.0,1.0
1992-11-13,5.5,5.75,5.25,5.75,10000,2.00410271797692,2.09519829606678,1.91300713988706,2.09519829606678,27443.7031129426,0.0,1.0
1992-11-16,5.75,5.875,5.5,5.5,6500,2.09519829606678,2.14074608511171,2.00410271797692,2.00410271797692,17838.4070234127,0.0,1.0
1992-11-17,5.875,5.875,5.75,5.75,3000,2.14074608511171,2.14074608511171,2.09519829606678,2.09519829606678,8233.11093388279,0.0,1.0
1992-11-18,6.25,6.25,6.0,6.0,15000,2.2773894522465,2.2773894522465,2.18629387415664,2.18629387415664,41165.554669414,0.0,1.0
1992-11-19,6.25,6.375,6.125,6.25,12200,2.2773894522465,2.32293724129143,2.23184166320157,2.2773894522465,33481.31779779,0.0,1.0
1992-11-20,6.375,6.375,6.125,6.375,15200,2.32293724129143,2.32293724129143,2.23184166320157,2.32293724129143,41714.4287316728,0.0,1.0
1992-11-23,6.375,6.375,6.375,6.375,2000,2.32293724129143,2.32293724129143,2.32293724129143,2.32293724129143,5488.74062258853,0.0,1.0
1992-11-24,6.625,6.625,6.5,6.5,19800,2.41403281938129,2.41403281938129,2.36848503033636,2.36848503033636,54338.5321636264,0.0,1.0
1992-11-25,6.875,6.875,6.75,6.75,11200,2.50512839747115,2.50512839747115,2.45958060842622,2.45958060842622,30736.9474864958,0.0,1.0
1992-11-27,7.0,7.0,6.875,6.875,7800,2.55067618651608,2.55067618651608,2.50512839747115,2.50512839747115,21406.0884280953,0.0,1.0
1992-11-30,6.875,7.0,6.875,7.0,5500,2.50512839747115,2.55067618651608,2.50512839747115,2.55067618651608,15094.0367121185,0.0,1.0
1992-12-01,6.75,6.75,6.75,6.75,100,2.45958060842622,2.45958060842622,2.45958060842622,2.45958060842622,274.437031129426,0.0,1.0
1992-12-02,6.75,6.875,6.75,6.75,1700,2.45958060842622,2.50512839747115,2.45958060842622,2.45958060842622,4665.42952920025,0.0,1.0
1992-12-03,7.25,7.375,7.0,7.125,34100,2.64177176460594,2.68731955365087,2.55067618651608,2.59622397556101,93583.0276151344,0.0,1.0
1992-12-04,7.375,7.5,7.25,7.375,27200,2.68731955365087,2.7328673426958,2.64177176460594,2.68731955365087,74646.872467204,0.0,1.0
1992-12-07,7.625,7.75,7.5,7.5,68900,2.77841513174073,2.82396292078566,2.7328673426958,2.7328673426958,189087.114448175,0.0,1.0
1992-12-08,7.5,7.625,7.5,7.625,5900,2.7328673426958,2.77841513174073,2.7328673426958,2.77841513174073,16191.7848366362,0.0,1.0
1992-12-09,7.375,7.5,7.25,7.375,10500,2.68731955365087,2.7328673426958,2.64177176460594,2.68731955365087,28815.8882685898,0.0,1.0
1992-12-10,7.625,7.625,7.5,7.5,11300,2.77841513174073,2.77841513174073,2.7328673426958,2.7328673426958,31011.3845176252,0.0,1.0
1992-12-11,7.5,7.625,7.375,7.625,6500,2.7328673426958,2.77841513174073,2.68731955365087,2.77841513174073,17838.4070234127,0.0,1.0
1992-12-14,6.875,7.25,6.625,7.25,10700,2.50512839747115,2.64177176460594,2.41403281938129,2.64177176460594,29364.7623308486,0.0,1.0
1992-12-15,6.875,6.875,6.875,6.875,1600,2.50512839747115,2.50512839747115,2.50512839747115,2.50512839747115,4390.99249807082,0.0,1.0
1992-12-16,6.75,6.875,6.75,6.875,3500,2.45958060842622,2.50512839747115,2.45958060842622,2.50512839747115,9605.29608952992,0.0,1.0
1992-12-17,6.875,6.875,6.875,6.875,1500,2.50512839747115,2.50512839747115,2.50512839747115,2.50512839747115,4116.5554669414,0.0,1.0
1992-12-18,6.75,6.75,6.75,6.75,1000,2.45958060842622,2.45958060842622,2.45958060842622,2.45958060842622,2744.37031129426,0.0,1.0
1992-12-21,6.875,6.875,6.875,6.875,1400,2.50512839747115,2.50512839747115,2.50512839747115,2.50512839747115,3842.11843581197,0.0,1.0
1992-12-22,6.75,6.875,6.75,6.875,600,2.45958060842622,2.50512839747115,2.45958060842622,2.50512839747115,1646.62218677656,0.0,1.0
1992-12-23,6.75,6.75,6.5,6.75,7400,2.45958060842622,2.45958060842622,2.36848503033636,2.45958060842622,20308.3403035776,0.0,1.0
1992-12-24,6.75,6.75,6.75,6.75,1600,2.45958060842622,2.45958060842622,2.45958060842622,2.45958060842622,4390.99249807082,0.0,1.0
1992-12-28,7.0,7.0,7.0,7.0,1300,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,3567.68140468254,0.0,1.0
1992-12-29,7.0,7.0,7.0,7.0,4000,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,10977.4812451771,0.0,1.0
1992-12-30,7.375,7.375,7.0,7.125,4700,2.68731955365087,2.68731955365087,2.55067618651608,2.59622397556101,12898.540463083,0.0,1.0
1992-12-31,7.25,7.375,7.125,7.375,3900,2.64177176460594,2.68731955365087,2.59622397556101,2.68731955365087,10703.0442140476,0.0,1.0
1993-01-04,7.375,7.5,7.375,7.375,8600,2.68731955365087,2.7328673426958,2.68731955365087,2.68731955365087,23601.5846771307,0.0,1.0
1993-01-05,7.5,7.5,7.375,7.375,3700,2.7328673426958,2.7328673426958,2.68731955365087,2.68731955365087,10154.1701517888,0.0,1.0
1993-01-06,7.25,7.375,7.25,7.375,5600,2.64177176460594,2.68731955365087,2.64177176460594,2.68731955365087,15368.4737432479,0.0,1.0
1993-01-07,7.0,7.375,7.0,7.375,7200,2.55067618651608,2.68731955365087,2.55067618651608,2.68731955365087,19759.4662413187,0.0,1.0
1993-01-08,7.25,7.25,7.0,7.0,2000,2.64177176460594,2.64177176460594,2.55067618651608,2.55067618651608,5488.74062258853,0.0,1.0
1993-01-11,7.375,7.5,7.375,7.375,7200,2.68731955365087,2.7328673426958,2.68731955365087,2.68731955365087,19759.4662413187,0.0,1.0
1993-01-12,7.5,7.75,7.5,7.625,3700,2.7328673426958,2.82396292078566,2.7328673426958,2.77841513174073,10154.1701517888,0.0,1.0
1993-01-13,7.5,7.5,7.375,7.375,6900,2.7328673426958,2.7328673426958,2.68731955365087,2.68731955365087,18936.1551479304,0.0,1.0
1993-01-14,7.625,7.625,7.625,7.625,1500,2.77841513174073,2.77841513174073,2.77841513174073,2.77841513174073,4116.5554669414,0.0,1.0
1993-01-15,7.75,7.75,7.5,7.625,9300,2.82396292078566,2.82396292078566,2.7328673426958,2.77841513174073,25522.6438950367,0.0,1.0
1993-01-18,7.75,7.75,7.75,7.75,15300,2.82396292078566,2.82396292078566,2.82396292078566,2.82396292078566,41988.8657628022,0.0,1.0
1993-01-19,7.625,7.75,7.625,7.625,1700,2.77841513174073,2.82396292078566,2.77841513174073,2.77841513174073,4665.42952920025,0.0,1.0
1993-01-20,7.75,7.875,7.75,7.875,4400,2.82396292078566,2.86951070983059,2.82396292078566,2.86951070983059,12075.2293696948,0.0,1.0
1993-01-21,7.875,7.875,7.875,7.875,500,2.86951070983059,2.86951070983059,2.86951070983059,2.86951070983059,1372.18515564713,0.0,1.0
1993-01-22,8.5,8.5,7.875,8.0,11100,3.09724965505524,3.09724965505524,2.86951070983059,2.91505849887552,30462.5104553663,0.0,1.0
1993-01-25,8.25,8.5,8.25,8.5,9700,3.00615407696538,3.09724965505524,3.00615407696538,3.09724965505524,26620.3920195544,0.0,1.0
1993-01-26,8.125,8.25,8.125,8.125,1800,2.96060628792045,3.00615407696538,2.96060628792045,2.96060628792045,4939.86656032967,0.0,1.0
1993-01-27,7.875,8.0,7.75,8.0,11800,2.86951070983059,2.91505849887552,2.82396292078566,2.91505849887552,32383.5696732723,0.0,1.0
1993-01-28,7.5,7.625,7.0,7.625,16400,2.7328673426958,2.77841513174073,2.55067618651608,2.77841513174073,45007.6731052259,0.0,1.0
1993-01-29,8.0,8.0,7.375,7.375,4900,2.91505849887552,2.91505849887552,2.68731955365087,2.68731955365087,13447.4145253419,0.0,1.0
1993-02-01,7.875,8.0,7.625,8.0,4600,2.86951070983059,2.91505849887552,2.77841513174073,2.91505849887552,12624.1034319536,0.0,1.0
1993-02-02,7.875,7.875,7.625,7.75,1500,2.86951070983059,2.86951070983059,2.77841513174073,2.82396292078566,4116.5554669414,0.0,1.0
1993-02-03,7.875,7.875,7.875,7.875,9500,2.86951070983059,2.86951070983059,2.86951070983059,2.86951070983059,26071.5179572955,0.0,1.0
1993-02-04,7.625,7.875,7.625,7.75,4500,2.77841513174073,2.86951070983059,2.77841513174073,2.82396292078566,12349.6664008242,0.0,1.0
1993-02-05,7.5,7.625,7.5,7.625,1200,2.7328673426958,2.77841513174073,2.7328673426958,2.77841513174073,3293.24437355312,0.0,1.0
1993-02-08,7.75,7.75,7.5,7.625,2500,2.82396292078566,2.82396292078566,2.7328673426958,2.77841513174073,6860.92577823566,0.0,1.0
1993-02-09,7.75,7.875,7.75,7.75,1200,2.82396292078566,2.86951070983059,2.82396292078566,2.82396292078566,3293.24437355312,0.0,1.0
1993-02-10,7.625,7.875,7.625,7.875,2100,2.77841513174073,2.86951070983059,2.77841513174073,2.86951070983059,5763.17765371795,0.0,1.0
1993-02-11,7.625,7.75,7.625,7.625,3500,2.77841513174073,2.82396292078566,2.77841513174073,2.77841513174073,9605.29608952992,0.0,1.0
1993-02-12,8.0,8.0,7.75,7.75,6700,2.91505849887552,2.91505849887552,2.82396292078566,2.82396292078566,18387.2810856716,0.0,1.0
1993-02-16,7.75,8.25,7.75,8.125,9300,2.82396292078566,3.00615407696538,2.82396292078566,2.96060628792045,25522.6438950367,0.0,1.0
1993-02-17,7.625,7.75,7.625,7.75,4000,2.77841513174073,2.82396292078566,2.77841513174073,2.82396292078566,10977.4812451771,0.0,1.0
1993-02-18,7.5,7.875,7.5,7.75,4900,2.7328673426958,2.86951070983059,2.7328673426958,2.82396292078566,13447.4145253419,0.0,1.0
1993-02-19,7.5,7.75,7.5,7.625,3000,2.7328673426958,2.82396292078566,2.7328673426958,2.77841513174073,8233.11093388279,0.0,1.0
1993-02-22,7.375,7.375,7.375,7.375,1000,2.68731955365087,2.68731955365087,2.68731955365087,2.68731955365087,2744.37031129426,0.0,1.0
1993-02-23,7.125,7.375,7.125,7.375,2000,2.59622397556101,2.68731955365087,2.59622397556101,2.68731955365087,5488.74062258853,0.0,1.0
1993-02-24,7.25,7.25,7.125,7.125,2800,2.64177176460594,2.64177176460594,2.59622397556101,2.59622397556101,7684.23687162394,0.0,1.0
1993-02-25,7.25,7.25,7.125,7.125,1600,2.64177176460594,2.64177176460594,2.59622397556101,2.59622397556101,4390.99249807082,0.0,1.0
1993-02-26,7.375,7.375,7.125,7.125,3300,2.68731955365087,2.68731955365087,2.59622397556101,2.59622397556101,9056.42202727107,0.0,1.0
1993-03-01,7.125,7.375,7.125,7.375,3300,2.59622397556101,2.68731955365087,2.59622397556101,2.68731955365087,9056.42202727107,0.0,1.0
1993-03-02,7.5,7.5,7.25,7.25,6000,2.7328673426958,2.7328673426958,2.64177176460594,2.64177176460594,16466.2218677656,0.0,1.0
1993-03-03,7.375,7.375,7.25,7.375,9900,2.68731955365087,2.68731955365087,2.64177176460594,2.68731955365087,27169.2660818132,0.0,1.0
1993-03-04,7.375,7.375,7.375,7.375,300,2.68731955365087,2.68731955365087,2.68731955365087,2.68731955365087,823.311093388279,0.0,1.0
1993-03-05,7.25,7.375,7.25,7.375,3100,2.64177176460594,2.68731955365087,2.64177176460594,2.68731955365087,8507.54796501222,0.0,1.0
1993-03-08,7.625,7.625,7.125,7.125,4200,2.77841513174073,2.77841513174073,2.59622397556101,2.59622397556101,11526.3553074359,0.0,1.0
1993-03-09,7.375,7.5,7.375,7.5,1700,2.68731955365087,2.7328673426958,2.68731955365087,2.7328673426958,4665.42952920025,0.0,1.0
1993-03-10,7.625,7.625,7.375,7.375,1700,2.77841513174073,2.77841513174073,2.68731955365087,2.68731955365087,4665.42952920025,0.0,1.0
1993-03-11,7.5,7.5,7.5,7.5,300,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,823.311093388279,0.0,1.0
1993-03-12,7.625,7.625,7.375,7.375,4500,2.77841513174073,2.77841513174073,2.68731955365087,2.68731955365087,12349.6664008242,0.0,1.0
1993-03-15,7.375,7.5,7.375,7.5,5200,2.68731955365087,2.7328673426958,2.68731955365087,2.7328673426958,14270.7256187302,0.0,1.0
1993-03-16,6.875,7.0,6.75,7.0,21400,2.50512839747115,2.55067618651608,2.45958060842622,2.55067618651608,58729.5246616973,0.0,1.0
1993-03-17,7.125,7.125,7.125,7.125,2800,2.59622397556101,2.59622397556101,2.59622397556101,2.59622397556101,7684.23687162394,0.0,1.0
1993-03-18,7.125,7.125,7.125,7.125,1000,2.59622397556101,2.59622397556101,2.59622397556101,2.59622397556101,2744.37031129426,0.0,1.0
1993-03-19,7.0,7.0,7.0,7.0,500,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,1372.18515564713,0.0,1.0
1993-03-22,7.125,7.125,6.75,7.125,7100,2.59622397556101,2.59622397556101,2.45958060842622,2.59622397556101,19485.0292101893,0.0,1.0
1993-03-23,7.12,7.12,7.12,7.12,0,2.59440206399921,2.59440206399921,2.59440206399921,2.59440206399921,0,0.0,1.0
1993-03-24,7.0,7.0,7.0,7.0,5600,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,15368.4737432479,0.0,1.0
1993-03-25,6.75,6.875,6.75,6.875,2100,2.45958060842622,2.50512839747115,2.45958060842622,2.50512839747115,5763.17765371795,0.0,1.0
1993-03-26,6.625,6.625,6.625,6.625,900,2.41403281938129,2.41403281938129,2.41403281938129,2.41403281938129,2469.93328016484,0.0,1.0
1993-03-29,6.625,6.75,6.625,6.75,1200,2.41403281938129,2.45958060842622,2.41403281938129,2.45958060842622,3293.24437355312,0.0,1.0
1993-03-30,6.625,6.625,6.625,6.625,1400,2.41403281938129,2.41403281938129,2.41403281938129,2.41403281938129,3842.11843581197,0.0,1.0
1993-03-31,6.75,6.875,6.75,6.875,1200,2.45958060842622,2.50512839747115,2.45958060842622,2.50512839747115,3293.24437355312,0.0,1.0
1993-04-01,6.875,6.875,6.875,6.875,1000,2.50512839747115,2.50512839747115,2.50512839747115,2.50512839747115,2744.37031129426,0.0,1.0
1993-04-02,6.75,6.75,6.75,6.75,100,2.45958060842622,2.45958060842622,2.45958060842622,2.45958060842622,274.437031129426,0.0,1.0
1993-04-05,6.75,6.75,6.75,6.75,500,2.45958060842622,2.45958060842622,2.45958060842622,2.45958060842622,1372.18515564713,0.0,1.0
1993-04-06,6.875,6.875,6.875,6.875,400,2.50512839747115,2.50512839747115,2.50512839747115,2.50512839747115,1097.74812451771,0.0,1.0
1993-04-07,6.88,6.88,6.88,6.88,0,2.50695030903294,2.50695030903294,2.50695030903294,2.50695030903294,0,0.0,1.0
1993-04-08,6.75,6.75,6.75,6.75,500,2.45958060842622,2.45958060842622,2.45958060842622,2.45958060842622,1372.18515564713,0.0,1.0
1993-04-12,6.625,6.625,6.625,6.625,500,2.41403281938129,2.41403281938129,2.41403281938129,2.41403281938129,1372.18515564713,0.0,1.0
1993-04-13,6.625,6.625,6.625,6.625,2400,2.41403281938129,2.41403281938129,2.41403281938129,2.41403281938129,6586.48874710623,0.0,1.0
1993-04-14,6.625,6.625,6.625,6.625,5100,2.41403281938129,2.41403281938129,2.41403281938129,2.41403281938129,13996.2885876007,0.0,1.0
1993-04-15,6.5,6.5,6.5,6.5,1500,2.36848503033636,2.36848503033636,2.36848503033636,2.36848503033636,4116.5554669414,0.0,1.0
1993-04-16,6.125,6.5,6.125,6.375,5100,2.23184166320157,2.36848503033636,2.23184166320157,2.32293724129143,13996.2885876007,0.0,1.0
1993-04-19,6.125,6.125,6.125,6.125,3600,2.23184166320157,2.23184166320157,2.23184166320157,2.23184166320157,9879.73312065935,0.0,1.0
1993-04-20,6.12,6.12,6.12,6.12,0,2.23001975163977,2.23001975163977,2.23001975163977,2.23001975163977,0,0.0,1.0
1993-04-21,6.125,6.125,6.125,6.125,4300,2.23184166320157,2.23184166320157,2.23184166320157,2.23184166320157,11800.7923385653,0.0,1.0
1993-04-22,6.375,6.375,5.75,6.25,14800,2.32293724129143,2.32293724129143,2.09519829606678,2.2773894522465,40616.6806071551,0.0,1.0
1993-04-23,6.125,6.125,6.125,6.125,2100,2.23184166320157,2.23184166320157,2.23184166320157,2.23184166320157,5763.17765371795,0.0,1.0
1993-04-26,6.375,6.5,6.125,6.125,7900,2.32293724129143,2.36848503033636,2.23184166320157,2.23184166320157,21680.5254592247,0.0,1.0
1993-04-27,6.75,6.75,6.5,6.5,2000,2.45958060842622,2.45958060842622,2.36848503033636,2.36848503033636,5488.74062258853,0.0,1.0
1993-04-28,7.0,7.0,6.625,6.625,2000,2.55067618651608,2.55067618651608,2.41403281938129,2.41403281938129,5488.74062258853,0.0,1.0
1993-04-29,7.0,7.0,6.875,7.0,4300,2.55067618651608,2.55067618651608,2.50512839747115,2.55067618651608,11800.7923385653,0.0,1.0
1993-04-30,7.125,7.125,6.875,6.875,8900,2.59622397556101,2.59622397556101,2.50512839747115,2.50512839747115,24424.8957705189,0.0,1.0
1993-05-03,7.25,7.25,6.75,7.0,9600,2.64177176460594,2.64177176460594,2.45958060842622,2.55067618651608,26345.9549884249,0.0,1.0
1993-05-04,7.25,7.25,7.25,7.25,300,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,823.311093388279,0.0,1.0
1993-05-05,7.125,7.125,7.0,7.125,6000,2.59622397556101,2.59622397556101,2.55067618651608,2.59622397556101,16466.2218677656,0.0,1.0
1993-05-06,7.5,7.5,7.0,7.125,15000,2.7328673426958,2.7328673426958,2.55067618651608,2.59622397556101,41165.554669414,0.0,1.0
1993-05-07,7.875,8.125,7.5,7.5,16100,2.86951070983059,2.96060628792045,2.7328673426958,2.7328673426958,44184.3620118376,0.0,1.0
1993-05-10,7.875,8.375,7.875,8.125,7300,2.86951070983059,3.05170186601031,2.86951070983059,2.96060628792045,20033.9032724481,0.0,1.0
1993-05-11,7.875,7.875,7.625,7.875,6600,2.86951070983059,2.86951070983059,2.77841513174073,2.86951070983059,18112.8440545421,0.0,1.0
1993-05-12,8.25,8.25,8.125,8.125,4900,3.00615407696538,3.00615407696538,2.96060628792045,2.96060628792045,13447.4145253419,0.0,1.0
1993-05-13,8.375,8.375,8.0,8.25,4200,3.05170186601031,3.05170186601031,2.91505849887552,3.00615407696538,11526.3553074359,0.0,1.0
1993-05-14,8.375,8.375,8.25,8.25,3700,3.05170186601031,3.05170186601031,3.00615407696538,3.00615407696538,10154.1701517888,0.0,1.0
1993-05-17,8.125,8.125,8.125,8.125,1900,2.96060628792045,2.96060628792045,2.96060628792045,2.96060628792045,5214.3035914591,0.0,1.0
1993-05-18,8.125,8.25,8.0,8.25,2800,2.96060628792045,3.00615407696538,2.91505849887552,3.00615407696538,7684.23687162394,0.0,1.0
1993-05-19,8.25,8.375,8.25,8.375,2500,3.00615407696538,3.05170186601031,3.00615407696538,3.05170186601031,6860.92577823566,0.0,1.0
1993-05-20,8.125,8.5,8.125,8.375,5400,2.96060628792045,3.09724965505524,2.96060628792045,3.05170186601031,14819.599680989,0.0,1.0
1993-05-21,8.125,8.125,8.125,8.125,400,2.96060628792045,2.96060628792045,2.96060628792045,2.96060628792045,1097.74812451771,0.0,1.0
1993-05-24,8.0,8.0,8.0,8.0,200,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,548.874062258853,0.0,1.0
1993-05-25,8.125,8.25,8.0,8.0,3600,2.96060628792045,3.00615407696538,2.91505849887552,2.91505849887552,9879.73312065935,0.0,1.0
1993-05-26,8.25,8.25,8.0,8.0,1000,3.00615407696538,3.00615407696538,2.91505849887552,2.91505849887552,2744.37031129426,0.0,1.0
1993-05-27,8.0,8.125,8.0,8.125,3400,2.91505849887552,2.96060628792045,2.91505849887552,2.96060628792045,9330.8590584005,0.0,1.0
1993-05-28,8.25,8.25,8.0,8.0,3100,3.00615407696538,3.00615407696538,2.91505849887552,2.91505849887552,8507.54796501222,0.0,1.0
1993-06-01,8.125,8.25,8.125,8.25,3200,2.96060628792045,3.00615407696538,2.96060628792045,3.00615407696538,8781.98499614164,0.0,1.0
1993-06-02,8.0,8.375,8.0,8.375,1600,2.91505849887552,3.05170186601031,2.91505849887552,3.05170186601031,4390.99249807082,0.0,1.0
1993-06-03,8.0,8.0,8.0,8.0,200,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,548.874062258853,0.0,1.0
1993-06-04,8.0,8.125,8.0,8.0,1200,2.91505849887552,2.96060628792045,2.91505849887552,2.91505849887552,3293.24437355312,0.0,1.0
1993-06-07,8.125,8.125,8.0,8.0,600,2.96060628792045,2.96060628792045,2.91505849887552,2.91505849887552,1646.62218677656,0.0,1.0
1993-06-08,8.0,8.125,8.0,8.125,900,2.91505849887552,2.96060628792045,2.91505849887552,2.96060628792045,2469.93328016484,0.0,1.0
1993-06-09,8.375,8.375,8.0,8.125,2100,3.05170186601031,3.05170186601031,2.91505849887552,2.96060628792045,5763.17765371795,0.0,1.0
1993-06-10,8.375,8.375,8.125,8.25,2000,3.05170186601031,3.05170186601031,2.96060628792045,3.00615407696538,5488.74062258853,0.0,1.0
1993-06-11,8.375,8.375,8.25,8.375,700,3.05170186601031,3.05170186601031,3.00615407696538,3.05170186601031,1921.05921790598,0.0,1.0
1993-06-14,8.125,8.125,8.125,8.125,600,2.96060628792045,2.96060628792045,2.96060628792045,2.96060628792045,1646.62218677656,0.0,1.0
1993-06-15,8.125,8.25,8.0,8.25,1800,2.96060628792045,3.00615407696538,2.91505849887552,3.00615407696538,4939.86656032967,0.0,1.0
1993-06-16,8.0,8.125,8.0,8.125,300,2.91505849887552,2.96060628792045,2.91505849887552,2.96060628792045,823.311093388279,0.0,1.0
1993-06-17,8.0,8.0,8.0,8.0,1200,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,3293.24437355312,0.0,1.0
1993-06-18,7.75,7.875,7.75,7.875,1300,2.82396292078566,2.86951070983059,2.82396292078566,2.86951070983059,3567.68140468254,0.0,1.0
1993-06-21,7.625,7.75,7.625,7.75,1100,2.77841513174073,2.82396292078566,2.77841513174073,2.82396292078566,3018.80734242369,0.0,1.0
1993-06-22,7.75,7.75,7.75,7.75,300,2.82396292078566,2.82396292078566,2.82396292078566,2.82396292078566,823.311093388279,0.0,1.0
1993-06-23,7.625,7.625,7.625,7.625,2200,2.77841513174073,2.77841513174073,2.77841513174073,2.77841513174073,6037.61468484738,0.0,1.0
1993-06-24,7.625,7.625,7.625,7.625,4500,2.77841513174073,2.77841513174073,2.77841513174073,2.77841513174073,12349.6664008242,0.0,1.0
1993-06-25,7.62,7.62,7.62,7.62,0,2.77659322017893,2.77659322017893,2.77659322017893,2.77659322017893,0,0.0,1.0
1993-06-28,7.625,7.625,7.625,7.625,100,2.77841513174073,2.77841513174073,2.77841513174073,2.77841513174073,274.437031129426,0.0,1.0
1993-06-29,7.625,7.75,7.5,7.625,2000,2.77841513174073,2.82396292078566,2.7328673426958,2.77841513174073,5488.74062258853,0.0,1.0
1993-06-30,7.75,7.75,7.75,7.75,1800,2.82396292078566,2.82396292078566,2.82396292078566,2.82396292078566,4939.86656032967,0.0,1.0
1993-07-01,7.875,7.875,7.875,7.875,4100,2.86951070983059,2.86951070983059,2.86951070983059,2.86951070983059,11251.9182763065,0.0,1.0
1993-07-02,8.0,8.0,8.0,8.0,500,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,1372.18515564713,0.0,1.0
1993-07-06,7.875,8.0,7.875,8.0,900,2.86951070983059,2.91505849887552,2.86951070983059,2.91505849887552,2469.93328016484,0.0,1.0
1993-07-07,8.0,8.0,8.0,8.0,600,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,1646.62218677656,0.0,1.0
1993-07-08,8.0,8.0,8.0,8.0,0,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,0,0.0,1.0
1993-07-09,8.0,8.0,8.0,8.0,200,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,548.874062258853,0.0,1.0
1993-07-12,8.0,8.0,8.0,8.0,0,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,0,0.0,1.0
1993-07-13,8.0,8.125,8.0,8.0,2000,2.91505849887552,2.96060628792045,2.91505849887552,2.91505849887552,5488.74062258853,0.0,1.0
1993-07-14,8.0,8.125,7.875,8.125,1100,2.91505849887552,2.96060628792045,2.86951070983059,2.96060628792045,3018.80734242369,0.0,1.0
1993-07-15,7.625,8.0,7.5,8.0,9300,2.77841513174073,2.91505849887552,2.7328673426958,2.91505849887552,25522.6438950367,0.0,1.0
1993-07-16,7.5,7.75,7.5,7.625,3400,2.7328673426958,2.82396292078566,2.7328673426958,2.77841513174073,9330.8590584005,0.0,1.0
1993-07-19,8.0,8.0,7.5,7.5,2700,2.91505849887552,2.91505849887552,2.7328673426958,2.7328673426958,7409.79984049451,0.0,1.0
1993-07-20,8.0,8.125,8.0,8.125,4100,2.91505849887552,2.96060628792045,2.91505849887552,2.96060628792045,11251.9182763065,0.0,1.0
1993-07-21,7.875,8.0,7.875,8.0,800,2.86951070983059,2.91505849887552,2.86951070983059,2.91505849887552,2195.49624903541,0.0,1.0
1993-07-22,8.5,8.5,8.125,8.125,14500,3.09724965505524,3.09724965505524,2.96060628792045,2.96060628792045,39793.3695137668,0.0,1.0
1993-07-23,8.25,8.375,8.25,8.375,2100,3.00615407696538,3.05170186601031,3.00615407696538,3.05170186601031,5763.17765371795,0.0,1.0
1993-07-26,8.0,8.625,8.0,8.375,10600,2.91505849887552,3.14279744410017,2.91505849887552,3.05170186601031,29090.3252997192,0.0,1.0
1993-07-27,8.0,8.0,7.875,7.875,2700,2.91505849887552,2.91505849887552,2.86951070983059,2.86951070983059,7409.79984049451,0.0,1.0
1993-07-28,8.125,8.375,8.125,8.375,6500,2.96060628792045,3.05170186601031,2.96060628792045,3.05170186601031,17838.4070234127,0.0,1.0
1993-07-29,7.875,8.0,7.875,8.0,2600,2.86951070983059,2.91505849887552,2.86951070983059,2.91505849887552,7135.36280936509,0.0,1.0
1993-07-30,8.0,8.125,8.0,8.0,1600,2.91505849887552,2.96060628792045,2.91505849887552,2.91505849887552,4390.99249807082,0.0,1.0
1993-08-02,8.125,8.125,7.875,7.875,3100,2.96060628792045,2.96060628792045,2.86951070983059,2.86951070983059,8507.54796501222,0.0,1.0
1993-08-03,8.12,8.12,8.12,8.12,0,2.95878437635865,2.95878437635865,2.95878437635865,2.95878437635865,0,0.0,1.0
1993-08-04,8.25,8.25,8.125,8.125,1500,3.00615407696538,3.00615407696538,2.96060628792045,2.96060628792045,4116.5554669414,0.0,1.0
1993-08-05,8.125,8.25,8.125,8.25,1000,2.96060628792045,3.00615407696538,2.96060628792045,3.00615407696538,2744.37031129426,0.0,1.0
1993-08-06,8.375,8.375,8.375,8.375,100,3.05170186601031,3.05170186601031,3.05170186601031,3.05170186601031,274.437031129426,0.0,1.0
1993-08-09,8.5,8.5,8.125,8.25,24100,3.09724965505524,3.09724965505524,2.96060628792045,3.00615407696538,66139.3245021918,0.0,1.0
1993-08-10,9.0,9.0,8.5,8.5,10400,3.27944081123496,3.27944081123496,3.09724965505524,3.09724965505524,28541.4512374603,0.0,1.0
1993-08-11,9.0,9.0,8.875,9.0,6400,3.27944081123496,3.27944081123496,3.23389302219003,3.27944081123496,17563.9699922833,0.0,1.0
1993-08-12,9.0,9.0,8.875,9.0,7100,3.27944081123496,3.27944081123496,3.23389302219003,3.27944081123496,19485.0292101893,0.0,1.0
1993-08-13,8.875,8.875,8.875,8.875,300,3.23389302219003,3.23389302219003,3.23389302219003,3.23389302219003,823.311093388279,0.0,1.0
1993-08-16,8.75,8.875,8.75,8.75,5300,3.1883452331451,3.23389302219003,3.1883452331451,3.1883452331451,14545.1626498596,0.0,1.0
1993-08-17,8.625,8.625,8.625,8.625,500,3.14279744410017,3.14279744410017,3.14279744410017,3.14279744410017,1372.18515564713,0.0,1.0
1993-08-18,9.125,9.125,8.875,8.875,5000,3.32498860027989,3.32498860027989,3.23389302219003,3.23389302219003,13721.8515564713,0.0,1.0
1993-08-19,9.125,9.125,9.125,9.125,1300,3.32498860027989,3.32498860027989,3.32498860027989,3.32498860027989,3567.68140468254,0.0,1.0
1993-08-20,8.75,9.0,8.75,8.875,8600,3.1883452331451,3.27944081123496,3.1883452331451,3.23389302219003,23601.5846771307,0.0,1.0
1993-08-23,8.875,9.0,8.75,8.75,700,3.23389302219003,3.27944081123496,3.1883452331451,3.1883452331451,1921.05921790598,0.0,1.0
1993-08-24,9.0,9.0,8.75,8.875,7500,3.27944081123496,3.27944081123496,3.1883452331451,3.23389302219003,20582.777334707,0.0,1.0
1993-08-25,9.0,9.0,9.0,9.0,500,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,1372.18515564713,0.0,1.0
1993-08-26,9.0,9.0,9.0,9.0,300,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,823.311093388279,0.0,1.0
1993-08-27,8.875,9.0,8.875,9.0,1000,3.23389302219003,3.27944081123496,3.23389302219003,3.27944081123496,2744.37031129426,0.0,1.0
1993-08-30,9.0,9.0,9.0,9.0,500,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,1372.18515564713,0.0,1.0
1993-08-31,9.125,9.125,8.875,9.0,3100,3.32498860027989,3.32498860027989,3.23389302219003,3.27944081123496,8507.54796501222,0.0,1.0
1993-09-01,9.12,9.12,9.12,9.12,0,3.32316668871809,3.32316668871809,3.32316668871809,3.32316668871809,0,0.0,1.0
1993-09-02,9.25,9.25,9.125,9.125,6000,3.37053638932482,3.37053638932482,3.32498860027989,3.32498860027989,16466.2218677656,0.0,1.0
1993-09-03,9.25,9.25,9.125,9.125,4600,3.37053638932482,3.37053638932482,3.32498860027989,3.32498860027989,12624.1034319536,0.0,1.0
1993-09-07,9.375,9.5,9.25,9.25,5000,3.41608417836975,3.46163196741468,3.37053638932482,3.37053638932482,13721.8515564713,0.0,1.0
1993-09-08,9.25,9.5,9.25,9.5,500,3.37053638932482,3.46163196741468,3.37053638932482,3.46163196741468,1372.18515564713,0.0,1.0
1993-09-09,9.125,9.375,9.125,9.375,1800,3.32498860027989,3.41608417836975,3.32498860027989,3.41608417836975,4939.86656032967,0.0,1.0
1993-09-10,9.12,9.12,9.12,9.12,0,3.32316668871809,3.32316668871809,3.32316668871809,3.32316668871809,0,0.0,1.0
1993-09-13,9.12,9.12,9.12,9.12,0,3.32316668871809,3.32316668871809,3.32316668871809,3.32316668871809,0,0.0,1.0
1993-09-14,9.0,9.0,9.0,9.0,6200,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,17015.0959300244,0.0,1.0
1993-09-15,9.0,9.0,8.875,9.0,9800,3.27944081123496,3.27944081123496,3.23389302219003,3.27944081123496,26894.8290506838,0.0,1.0
1993-09-16,9.0,9.0,9.0,9.0,0,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,0,0.0,1.0
1993-09-17,9.0,9.0,8.875,8.875,1100,3.27944081123496,3.27944081123496,3.23389302219003,3.23389302219003,3018.80734242369,0.0,1.0
1993-09-20,8.875,9.0,8.75,9.0,2900,3.23389302219003,3.27944081123496,3.1883452331451,3.27944081123496,7958.67390275336,0.0,1.0
1993-09-21,8.88,8.88,8.88,8.88,0,3.23571493375182,3.23571493375182,3.23571493375182,3.23571493375182,0,0.0,1.0
1993-09-22,9.0,9.0,8.75,8.75,3100,3.27944081123496,3.27944081123496,3.1883452331451,3.1883452331451,8507.54796501222,0.0,1.0
1993-09-23,8.875,9.0,8.875,9.0,7700,3.23389302219003,3.27944081123496,3.23389302219003,3.27944081123496,21131.6513969658,0.0,1.0
1993-09-24,8.88,8.88,8.88,8.88,0,3.23571493375182,3.23571493375182,3.23571493375182,3.23571493375182,0,0.0,1.0
1993-09-27,9.25,9.25,8.875,8.875,3100,3.37053638932482,3.37053638932482,3.23389302219003,3.23389302219003,8507.54796501222,0.0,1.0
1993-09-28,9.0,9.125,9.0,9.125,600,3.27944081123496,3.32498860027989,3.27944081123496,3.32498860027989,1646.62218677656,0.0,1.0
1993-09-29,9.25,9.25,9.0,9.0,3800,3.37053638932482,3.37053638932482,3.27944081123496,3.27944081123496,10428.6071829182,0.0,1.0
1993-09-30,9.375,9.375,9.25,9.25,3100,3.41608417836975,3.41608417836975,3.37053638932482,3.37053638932482,8507.54796501222,0.0,1.0
1993-10-01,9.38,9.38,9.38,9.38,0,3.41790608993154,3.41790608993154,3.41790608993154,3.41790608993154,0,0.0,1.0
1993-10-04,9.25,9.25,9.25,9.25,700,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,1921.05921790598,0.0,1.0
1993-10-05,9.375,9.375,9.25,9.25,2600,3.41608417836975,3.41608417836975,3.37053638932482,3.37053638932482,7135.36280936509,0.0,1.0
1993-10-06,9.38,9.38,9.38,9.38,0,3.41790608993154,3.41790608993154,3.41790608993154,3.41790608993154,0,0.0,1.0
1993-10-07,9.375,9.375,9.25,9.25,800,3.41608417836975,3.41608417836975,3.37053638932482,3.37053638932482,2195.49624903541,0.0,1.0
1993-10-08,9.38,9.38,9.38,9.38,0,3.41790608993154,3.41790608993154,3.41790608993154,3.41790608993154,0,0.0,1.0
1993-10-11,9.5,9.5,9.25,9.375,10400,3.46163196741468,3.46163196741468,3.37053638932482,3.41608417836975,28541.4512374603,0.0,1.0
1993-10-12,9.5,9.5,9.5,9.5,3500,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,9605.29608952992,0.0,1.0
1993-10-13,9.5,9.5,9.5,9.5,1100,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,3018.80734242369,0.0,1.0
1993-10-14,9.5,9.5,9.5,9.5,0,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,0,0.0,1.0
1993-10-15,9.25,9.5,9.25,9.375,1600,3.37053638932482,3.46163196741468,3.37053638932482,3.41608417836975,4390.99249807082,0.0,1.0
1993-10-18,9.75,9.875,9.375,9.375,9700,3.55272754550454,3.59827533454947,3.41608417836975,3.41608417836975,26620.3920195544,0.0,1.0
1993-10-19,9.625,9.75,9.625,9.75,1100,3.50717975645961,3.55272754550454,3.50717975645961,3.55272754550454,3018.80734242369,0.0,1.0
1993-10-20,9.625,9.625,9.375,9.5,2200,3.50717975645961,3.50717975645961,3.41608417836975,3.46163196741468,6037.61468484738,0.0,1.0
1993-10-21,9.75,9.875,9.75,9.75,2500,3.55272754550454,3.59827533454947,3.55272754550454,3.55272754550454,6860.92577823566,0.0,1.0
1993-10-22,9.875,9.875,9.75,9.75,200,3.59827533454947,3.59827533454947,3.55272754550454,3.55272754550454,548.874062258853,0.0,1.0
1993-10-25,9.875,9.875,9.875,9.875,200,3.59827533454947,3.59827533454947,3.59827533454947,3.59827533454947,548.874062258853,0.0,1.0
1993-10-26,10.0,10.0,9.75,9.75,6500,3.6438231235944,3.6438231235944,3.55272754550454,3.55272754550454,17838.4070234127,0.0,1.0
1993-10-27,10.13,10.13,10.0,10.13,2300,3.69119282420112,3.69119282420112,3.6438231235944,3.69119282420112,6312.05171597682,0.0,1.0
1993-10-28,10.0,10.13,10.0,10.13,600,3.6438231235944,3.69119282420112,3.6438231235944,3.69119282420112,1646.62218677656,0.0,1.0
1993-10-29,10.25,10.25,10.13,10.13,3700,3.73491870168426,3.73491870168426,3.69119282420112,3.69119282420112,10154.1701517888,0.0,1.0
1993-11-01,10.0,10.25,9.875,10.25,88100,3.6438231235944,3.73491870168426,3.59827533454947,3.73491870168426,241779.024425025,0.0,1.0
1993-11-02,9.875,9.875,9.625,9.875,5000,3.59827533454947,3.59827533454947,3.50717975645961,3.59827533454947,13721.8515564713,0.0,1.0
1993-11-03,9.75,9.875,9.75,9.875,600,3.55272754550454,3.59827533454947,3.55272754550454,3.59827533454947,1646.62218677656,0.0,1.0
1993-11-04,9.875,9.875,9.75,9.875,400,3.59827533454947,3.59827533454947,3.55272754550454,3.59827533454947,1097.74812451771,0.0,1.0
1993-11-05,9.88,9.88,9.88,9.88,0,3.60009724611126,3.60009724611126,3.60009724611126,3.60009724611126,0,0.0,1.0
1993-11-08,9.875,9.875,9.875,9.875,700,3.59827533454947,3.59827533454947,3.59827533454947,3.59827533454947,1921.05921790598,0.0,1.0
1993-11-09,9.625,9.875,9.625,9.875,2800,3.50717975645961,3.59827533454947,3.50717975645961,3.59827533454947,7684.23687162394,0.0,1.0
1993-11-10,9.75,9.75,9.75,9.75,400,3.55272754550454,3.55272754550454,3.55272754550454,3.55272754550454,1097.74812451771,0.0,1.0
1993-11-11,9.75,9.75,9.75,9.75,1000,3.55272754550454,3.55272754550454,3.55272754550454,3.55272754550454,2744.37031129426,0.0,1.0
1993-11-12,10.0,10.0,9.75,9.75,5500,3.6438231235944,3.6438231235944,3.55272754550454,3.55272754550454,15094.0367121184,0.0,1.0
1993-11-15,10.0,10.0,10.0,10.0,200,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,548.874062258853,0.0,1.0
1993-11-16,10.13,10.13,10.13,10.13,200,3.69119282420112,3.69119282420112,3.69119282420112,3.69119282420112,548.874062258854,0.0,1.0
1993-11-17,10.0,10.13,10.0,10.0,4100,3.6438231235944,3.69119282420112,3.6438231235944,3.6438231235944,11251.9182763065,0.0,1.0
1993-11-18,10.13,10.13,10.13,10.13,2200,3.69119282420112,3.69119282420112,3.69119282420112,3.69119282420112,6037.61468484739,0.0,1.0
1993-11-19,9.875,10.0,9.875,10.0,5500,3.59827533454947,3.6438231235944,3.59827533454947,3.6438231235944,15094.0367121184,0.0,1.0
1993-11-22,10.13,10.13,10.13,10.13,1600,3.69119282420112,3.69119282420112,3.69119282420112,3.69119282420112,4390.99249807083,0.0,1.0
1993-11-23,10.13,10.13,10.13,10.13,1000,3.69119282420112,3.69119282420112,3.69119282420112,3.69119282420112,2744.37031129427,0.0,1.0
1993-11-24,10.25,10.25,10.25,10.25,1000,3.73491870168426,3.73491870168426,3.73491870168426,3.73491870168426,2744.37031129426,0.0,1.0
1993-11-26,10.13,10.13,10.13,10.13,1000,3.69119282420112,3.69119282420112,3.69119282420112,3.69119282420112,2744.37031129427,0.0,1.0
1993-11-29,10.0,10.25,10.0,10.25,1400,3.6438231235944,3.73491870168426,3.6438231235944,3.73491870168426,3842.11843581197,0.0,1.0
1993-11-30,10.25,10.25,10.13,10.13,5000,3.73491870168426,3.73491870168426,3.69119282420112,3.69119282420112,13721.8515564713,0.0,1.0
1993-12-01,10.25,10.25,10.25,10.25,0,3.73491870168426,3.73491870168426,3.73491870168426,3.73491870168426,0,0.0,1.0
1993-12-02,10.13,10.13,10.13,10.13,1100,3.69119282420112,3.69119282420112,3.69119282420112,3.69119282420112,3018.8073424237,0.0,1.0
1993-12-03,10.25,10.25,10.25,10.25,1000,3.73491870168426,3.73491870168426,3.73491870168426,3.73491870168426,2744.37031129426,0.0,1.0
1993-12-06,10.38,10.63,10.13,10.13,11000,3.78228840229098,3.87338398038084,3.69119282420112,3.69119282420112,30188.073424237,0.0,1.0
1993-12-07,10.38,10.38,10.25,10.25,1100,3.78228840229098,3.78228840229098,3.73491870168426,3.73491870168426,3018.8073424237,0.0,1.0
1993-12-08,10.75,10.75,10.63,10.63,2800,3.91710985786397,3.91710985786397,3.87338398038084,3.87338398038084,7684.23687162396,0.0,1.0
1993-12-09,11.0,11.13,10.75,10.75,9800,4.00820543595384,4.05557513656056,3.91710985786397,3.91710985786397,26894.8290506838,0.0,1.0
1993-12-10,11.0,11.0,10.88,10.88,1400,4.00820543595384,4.00820543595384,3.9644795584707,3.9644795584707,3842.11843581197,0.0,1.0
1993-12-13,10.75,11.0,10.75,11.0,900,3.91710985786397,4.00820543595384,3.91710985786397,4.00820543595384,2469.93328016484,0.0,1.0
1993-12-14,10.75,10.88,10.75,10.88,1600,3.91710985786397,3.9644795584707,3.91710985786397,3.9644795584707,4390.99249807083,0.0,1.0
1993-12-15,10.75,10.75,10.75,10.75,0,3.91710985786397,3.91710985786397,3.91710985786397,3.91710985786397,0,0.0,1.0
1993-12-16,10.88,10.88,10.88,10.88,600,3.9644795584707,3.9644795584707,3.9644795584707,3.9644795584707,1646.62218677656,0.0,1.0
1993-12-17,10.75,10.75,10.75,10.75,200,3.91710985786397,3.91710985786397,3.91710985786397,3.91710985786397,548.874062258854,0.0,1.0
1993-12-20,10.75,10.75,10.75,10.75,0,3.91710985786397,3.91710985786397,3.91710985786397,3.91710985786397,0,0.0,1.0
1993-12-21,10.63,10.63,10.63,10.63,400,3.87338398038084,3.87338398038084,3.87338398038084,3.87338398038084,1097.74812451771,0.0,1.0
1993-12-22,10.75,10.88,10.63,10.75,1200,3.91710985786397,3.9644795584707,3.87338398038084,3.91710985786397,3293.24437355313,0.0,1.0
1993-12-23,10.75,10.75,10.75,10.75,100,3.91710985786397,3.91710985786397,3.91710985786397,3.91710985786397,274.437031129427,0.0,1.0
1993-12-27,10.75,10.75,10.75,10.75,0,3.91710985786397,3.91710985786397,3.91710985786397,3.91710985786397,0,0.0,1.0
1993-12-28,10.88,10.88,10.88,10.88,400,3.9644795584707,3.9644795584707,3.9644795584707,3.9644795584707,1097.74812451771,0.0,1.0
1993-12-29,11.25,11.25,11.13,11.13,7700,4.09930101404369,4.09930101404369,4.05557513656056,4.05557513656056,21131.6513969659,0.0,1.0
1993-12-30,11.0,11.25,10.88,11.25,16100,4.00820543595384,4.09930101404369,3.9644795584707,4.09930101404369,44184.3620118376,0.0,1.0
1993-12-31,11.13,11.25,10.88,11.0,5900,4.05557513656056,4.09930101404369,3.9644795584707,4.00820543595384,16191.7848366362,0.0,1.0
1994-01-03,11.25,11.25,11.25,11.25,400,4.09930101404369,4.09930101404369,4.09930101404369,4.09930101404369,1097.74812451771,0.0,1.0
1994-01-04,11.0,11.25,11.0,11.13,1700,4.00820543595384,4.09930101404369,4.00820543595384,4.05557513656056,4665.42952920025,0.0,1.0
1994-01-05,11.13,11.13,11.13,11.13,1100,4.05557513656056,4.05557513656056,4.05557513656056,4.05557513656056,3018.8073424237,0.0,1.0
1994-01-06,11.25,11.25,11.13,11.13,5800,4.09930101404369,4.09930101404369,4.05557513656056,4.05557513656056,15917.3478055068,0.0,1.0
1994-01-07,11.13,11.25,11.0,11.25,2400,4.05557513656056,4.09930101404369,4.00820543595384,4.09930101404369,6586.48874710624,0.0,1.0
1994-01-10,11.13,11.13,11.13,11.13,1000,4.05557513656056,4.05557513656056,4.05557513656056,4.05557513656056,2744.37031129427,0.0,1.0
1994-01-11,11.25,11.25,11.13,11.13,1000,4.09930101404369,4.09930101404369,4.05557513656056,4.05557513656056,2744.37031129427,0.0,1.0
1994-01-12,11.0,11.13,11.0,11.13,500,4.00820543595384,4.05557513656056,4.00820543595384,4.05557513656056,1372.18515564713,0.0,1.0
1994-01-13,11.0,11.0,11.0,11.0,1200,4.00820543595384,4.00820543595384,4.00820543595384,4.00820543595384,3293.24437355312,0.0,1.0
1994-01-14,11.13,11.13,11.0,11.0,900,4.05557513656056,4.05557513656056,4.00820543595384,4.00820543595384,2469.93328016484,0.0,1.0
1994-01-17,11.0,11.0,11.0,11.0,400,4.00820543595384,4.00820543595384,4.00820543595384,4.00820543595384,1097.74812451771,0.0,1.0
1994-01-18,10.88,11.0,10.88,10.88,1000,3.9644795584707,4.00820543595384,3.9644795584707,3.9644795584707,2744.37031129427,0.0,1.0
1994-01-19,10.88,10.88,10.88,10.88,0,3.9644795584707,3.9644795584707,3.9644795584707,3.9644795584707,0,0.0,1.0
1994-01-20,10.88,10.88,10.88,10.88,100,3.9644795584707,3.9644795584707,3.9644795584707,3.9644795584707,274.437031129427,0.0,1.0
1994-01-21,11.0,11.0,11.0,11.0,500,4.00820543595384,4.00820543595384,4.00820543595384,4.00820543595384,1372.18515564713,0.0,1.0
1994-01-24,11.0,11.0,10.88,11.0,1700,4.00820543595384,4.00820543595384,3.9644795584707,4.00820543595384,4665.42952920025,0.0,1.0
1994-01-25,10.88,10.88,10.88,10.88,500,3.9644795584707,3.9644795584707,3.9644795584707,3.9644795584707,1372.18515564713,0.0,1.0
1994-01-26,10.63,10.75,10.5,10.75,2900,3.87338398038084,3.91710985786397,3.82601427977412,3.91710985786397,7958.67390275338,0.0,1.0
1994-01-27,10.38,10.5,10.38,10.5,2600,3.78228840229098,3.82601427977412,3.78228840229098,3.82601427977412,7135.3628093651,0.0,1.0
1994-01-28,10.13,10.38,10.13,10.38,3400,3.69119282420112,3.78228840229098,3.69119282420112,3.78228840229098,9330.85905840052,0.0,1.0
1994-01-31,10.13,10.25,10.13,10.25,2100,3.69119282420112,3.73491870168426,3.69119282420112,3.73491870168426,5763.17765371797,0.0,1.0
1994-02-01,9.75,9.875,9.625,9.875,3200,3.55272754550454,3.59827533454947,3.50717975645961,3.59827533454947,8781.98499614164,0.0,1.0
1994-02-02,9.5,9.625,9.25,9.625,5800,3.46163196741468,3.50717975645961,3.37053638932482,3.50717975645961,15917.3478055067,0.0,1.0
1994-02-03,9.75,9.75,9.625,9.625,1000,3.55272754550454,3.55272754550454,3.50717975645961,3.50717975645961,2744.37031129426,0.0,1.0
1994-02-04,9.875,10.0,9.75,9.875,2100,3.59827533454947,3.6438231235944,3.55272754550454,3.59827533454947,5763.17765371795,0.0,1.0
1994-02-07,9.5,9.75,9.5,9.625,2600,3.46163196741468,3.55272754550454,3.46163196741468,3.50717975645961,7135.36280936509,0.0,1.0
1994-02-08,9.5,9.5,9.5,9.5,0,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,0,0.0,1.0
1994-02-09,9.5,9.5,9.375,9.375,1300,3.46163196741468,3.46163196741468,3.41608417836975,3.41608417836975,3567.68140468254,0.0,1.0
1994-02-10,9.625,9.625,9.5,9.5,1100,3.50717975645961,3.50717975645961,3.46163196741468,3.46163196741468,3018.80734242369,0.0,1.0
1994-02-11,9.375,9.5,9.375,9.5,2000,3.41608417836975,3.46163196741468,3.41608417836975,3.46163196741468,5488.74062258853,0.0,1.0
1994-02-14,9.25,9.25,9.25,9.25,500,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,1372.18515564713,0.0,1.0
1994-02-15,9.0,9.125,9.0,9.125,2700,3.27944081123496,3.32498860027989,3.27944081123496,3.32498860027989,7409.79984049451,0.0,1.0
1994-02-16,9.375,9.375,9.0,9.0,3000,3.41608417836975,3.41608417836975,3.27944081123496,3.27944081123496,8233.11093388279,0.0,1.0
1994-02-17,9.625,9.625,9.5,9.5,2000,3.50717975645961,3.50717975645961,3.46163196741468,3.46163196741468,5488.74062258853,0.0,1.0
1994-02-18,9.875,9.875,9.75,9.75,1000,3.59827533454947,3.59827533454947,3.55272754550454,3.55272754550454,2744.37031129426,0.0,1.0
1994-02-22,9.875,9.875,9.875,9.875,500,3.59827533454947,3.59827533454947,3.59827533454947,3.59827533454947,1372.18515564713,0.0,1.0
1994-02-23,9.88,9.88,9.88,9.88,0,3.60009724611126,3.60009724611126,3.60009724611126,3.60009724611126,0,0.0,1.0
1994-02-24,9.75,9.75,9.75,9.75,500,3.55272754550454,3.55272754550454,3.55272754550454,3.55272754550454,1372.18515564713,0.0,1.0
1994-02-25,9.875,9.875,9.875,9.875,1000,3.59827533454947,3.59827533454947,3.59827533454947,3.59827533454947,2744.37031129426,0.0,1.0
1994-02-28,10.0,10.0,9.875,9.875,2800,3.6438231235944,3.6438231235944,3.59827533454947,3.59827533454947,7684.23687162394,0.0,1.0
1994-03-01,9.875,9.875,9.75,9.875,400,3.59827533454947,3.59827533454947,3.55272754550454,3.59827533454947,1097.74812451771,0.0,1.0
1994-03-02,9.875,9.875,9.875,9.875,200,3.59827533454947,3.59827533454947,3.59827533454947,3.59827533454947,548.874062258853,0.0,1.0
1994-03-03,9.75,9.75,9.75,9.75,1100,3.55272754550454,3.55272754550454,3.55272754550454,3.55272754550454,3018.80734242369,0.0,1.0
1994-03-04,9.5,9.625,9.5,9.625,2200,3.46163196741468,3.50717975645961,3.46163196741468,3.50717975645961,6037.61468484738,0.0,1.0
1994-03-07,9.5,9.5,9.5,9.5,0,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,0,0.0,1.0
1994-03-08,9.625,9.625,9.625,9.625,100,3.50717975645961,3.50717975645961,3.50717975645961,3.50717975645961,274.437031129426,0.0,1.0
1994-03-09,9.625,9.625,9.625,9.625,100,3.50717975645961,3.50717975645961,3.50717975645961,3.50717975645961,274.437031129426,0.0,1.0
1994-03-10,9.5,9.5,9.5,9.5,200,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,548.874062258853,0.0,1.0
1994-03-11,9.5,9.625,9.5,9.625,1200,3.46163196741468,3.50717975645961,3.46163196741468,3.50717975645961,3293.24437355312,0.0,1.0
1994-03-14,9.5,9.625,9.375,9.375,2400,3.46163196741468,3.50717975645961,3.41608417836975,3.41608417836975,6586.48874710623,0.0,1.0
1994-03-15,9.25,9.25,9.25,9.25,1900,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,5214.3035914591,0.0,1.0
1994-03-16,9.125,9.25,9.125,9.25,2000,3.32498860027989,3.37053638932482,3.32498860027989,3.37053638932482,5488.74062258853,0.0,1.0
1994-03-17,9.25,9.25,9.0,9.125,2600,3.37053638932482,3.37053638932482,3.27944081123496,3.32498860027989,7135.36280936509,0.0,1.0
1994-03-18,9.125,9.125,9.125,9.125,300,3.32498860027989,3.32498860027989,3.32498860027989,3.32498860027989,823.311093388279,0.0,1.0
1994-03-21,9.375,9.375,9.125,9.25,4800,3.41608417836975,3.41608417836975,3.32498860027989,3.37053638932482,13172.9774942125,0.0,1.0
1994-03-22,9.5,9.5,9.5,9.5,300,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,823.311093388279,0.0,1.0
1994-03-23,9.625,9.625,9.625,9.625,500,3.50717975645961,3.50717975645961,3.50717975645961,3.50717975645961,1372.18515564713,0.0,1.0
1994-03-24,9.5,9.625,9.5,9.625,1000,3.46163196741468,3.50717975645961,3.46163196741468,3.50717975645961,2744.37031129426,0.0,1.0
1994-03-25,9.375,9.375,9.375,9.375,1200,3.41608417836975,3.41608417836975,3.41608417836975,3.41608417836975,3293.24437355312,0.0,1.0
1994-03-28,9.125,9.25,9.125,9.25,800,3.32498860027989,3.37053638932482,3.32498860027989,3.37053638932482,2195.49624903541,0.0,1.0
1994-03-29,9.0,9.25,8.875,9.25,1600,3.27944081123496,3.37053638932482,3.23389302219003,3.37053638932482,4390.99249807082,0.0,1.0
1994-03-30,9.0,9.0,9.0,9.0,500,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,1372.18515564713,0.0,1.0
1994-03-31,9.125,9.125,8.875,8.875,1200,3.32498860027989,3.32498860027989,3.23389302219003,3.23389302219003,3293.24437355312,0.0,1.0
1994-04-04,9.125,9.125,9.0,9.0,200,3.32498860027989,3.32498860027989,3.27944081123496,3.27944081123496,548.874062258853,0.0,1.0
1994-04-05,9.12,9.12,9.12,9.12,0,3.32316668871809,3.32316668871809,3.32316668871809,3.32316668871809,0,0.0,1.0
1994-04-06,9.0,9.0,9.0,9.0,500,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,1372.18515564713,0.0,1.0
1994-04-07,9.0,9.0,9.0,9.0,200,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,548.874062258853,0.0,1.0
1994-04-08,8.875,8.875,8.875,8.875,300,3.23389302219003,3.23389302219003,3.23389302219003,3.23389302219003,823.311093388279,0.0,1.0
1994-04-11,8.875,8.875,8.75,8.75,1000,3.23389302219003,3.23389302219003,3.1883452331451,3.1883452331451,2744.37031129426,0.0,1.0
1994-04-12,9.0,9.125,9.0,9.125,1000,3.27944081123496,3.32498860027989,3.27944081123496,3.32498860027989,2744.37031129426,0.0,1.0
1994-04-13,9.0,9.0,9.0,9.0,100,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,274.437031129426,0.0,1.0
1994-04-14,9.0,9.0,9.0,9.0,500,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,1372.18515564713,0.0,1.0
1994-04-15,8.875,8.875,8.875,8.875,500,3.23389302219003,3.23389302219003,3.23389302219003,3.23389302219003,1372.18515564713,0.0,1.0
1994-04-18,8.875,8.875,8.875,8.875,500,3.23389302219003,3.23389302219003,3.23389302219003,3.23389302219003,1372.18515564713,0.0,1.0
1994-04-19,8.5,8.625,8.5,8.625,1000,3.09724965505524,3.14279744410017,3.09724965505524,3.14279744410017,2744.37031129426,0.0,1.0
1994-04-20,8.0,8.375,8.0,8.375,2300,2.91505849887552,3.05170186601031,2.91505849887552,3.05170186601031,6312.05171597681,0.0,1.0
1994-04-21,7.875,8.0,7.875,8.0,300,2.86951070983059,2.91505849887552,2.86951070983059,2.91505849887552,823.311093388279,0.0,1.0
1994-04-22,8.25,8.25,7.875,7.875,2000,3.00615407696538,3.00615407696538,2.86951070983059,2.86951070983059,5488.74062258853,0.0,1.0
1994-04-25,8.375,8.375,8.375,8.375,700,3.05170186601031,3.05170186601031,3.05170186601031,3.05170186601031,1921.05921790598,0.0,1.0
1994-04-26,8.38,8.38,8.38,8.38,0,3.0535237775721,3.0535237775721,3.0535237775721,3.0535237775721,0,0.0,1.0
1994-04-28,8.625,8.625,8.5,8.5,2100,3.14279744410017,3.14279744410017,3.09724965505524,3.09724965505524,5763.17765371795,0.0,1.0
1994-04-29,8.625,8.625,8.5,8.5,1800,3.14279744410017,3.14279744410017,3.09724965505524,3.09724965505524,4939.86656032968,0.0,1.0
1994-05-02,8.375,8.625,8.375,8.625,1300,3.05170186601031,3.14279744410017,3.05170186601031,3.14279744410017,3567.68140468254,0.0,1.0
1994-05-03,8.25,8.375,8.25,8.25,1000,3.00615407696538,3.05170186601031,3.00615407696538,3.00615407696538,2744.37031129426,0.0,1.0
1994-05-04,8.375,8.375,8.25,8.25,2500,3.05170186601031,3.05170186601031,3.00615407696538,3.00615407696538,6860.92577823566,0.0,1.0
1994-05-05,8.38,8.38,8.38,8.38,0,3.0535237775721,3.0535237775721,3.0535237775721,3.0535237775721,0,0.0,1.0
1994-05-06,8.5,8.5,8.5,8.5,200,3.09724965505524,3.09724965505524,3.09724965505524,3.09724965505524,548.874062258853,0.0,1.0
1994-05-09,8.5,8.5,8.375,8.375,1000,3.09724965505524,3.09724965505524,3.05170186601031,3.05170186601031,2744.37031129426,0.0,1.0
1994-05-10,8.25,8.375,8.25,8.375,1200,3.00615407696538,3.05170186601031,3.00615407696538,3.05170186601031,3293.24437355312,0.0,1.0
1994-05-11,8.125,8.125,8.125,8.125,700,2.96060628792045,2.96060628792045,2.96060628792045,2.96060628792045,1921.05921790598,0.0,1.0
1994-05-12,8.12,8.12,8.12,8.12,0,2.95878437635865,2.95878437635865,2.95878437635865,2.95878437635865,0,0.0,1.0
1994-05-13,8.0,8.0,8.0,8.0,800,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,2195.49624903541,0.0,1.0
1994-05-16,7.875,7.875,7.875,7.875,700,2.86951070983059,2.86951070983059,2.86951070983059,2.86951070983059,1921.05921790598,0.0,1.0
1994-05-17,7.875,7.875,7.875,7.875,700,2.86951070983059,2.86951070983059,2.86951070983059,2.86951070983059,1921.05921790598,0.0,1.0
1994-05-18,7.75,7.875,7.75,7.75,800,2.82396292078566,2.86951070983059,2.82396292078566,2.82396292078566,2195.49624903541,0.0,1.0
1994-05-19,7.5,7.75,7.5,7.75,2600,2.7328673426958,2.82396292078566,2.7328673426958,2.82396292078566,7135.36280936509,0.0,1.0
1994-05-20,7.5,7.625,7.5,7.5,3000,2.7328673426958,2.77841513174073,2.7328673426958,2.7328673426958,8233.11093388279,0.0,1.0
1994-05-23,7.375,7.375,7.375,7.375,500,2.68731955365087,2.68731955365087,2.68731955365087,2.68731955365087,1372.18515564713,0.0,1.0
1994-05-24,7.125,7.375,7.125,7.375,3000,2.59622397556101,2.68731955365087,2.59622397556101,2.68731955365087,8233.11093388279,0.0,1.0
1994-05-25,7.125,7.25,7.0,7.0,7200,2.59622397556101,2.64177176460594,2.55067618651608,2.55067618651608,19759.4662413187,0.0,1.0
1994-05-26,7.375,7.375,7.0,7.125,1400,2.68731955365087,2.68731955365087,2.55067618651608,2.59622397556101,3842.11843581197,0.0,1.0
1994-05-27,7.375,7.5,7.375,7.5,1700,2.68731955365087,2.7328673426958,2.68731955365087,2.7328673426958,4665.42952920025,0.0,1.0
1994-05-31,7.625,7.625,7.5,7.625,2100,2.77841513174073,2.77841513174073,2.7328673426958,2.77841513174073,5763.17765371795,0.0,1.0
1994-06-01,7.5,7.625,7.5,7.625,1500,2.7328673426958,2.77841513174073,2.7328673426958,2.77841513174073,4116.5554669414,0.0,1.0
1994-06-02,7.375,7.375,7.375,7.375,500,2.68731955365087,2.68731955365087,2.68731955365087,2.68731955365087,1372.18515564713,0.0,1.0
1994-06-03,7.5,7.5,7.5,7.5,700,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,1921.05921790598,0.0,1.0
1994-06-06,7.5,7.5,7.5,7.5,900,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,2469.93328016484,0.0,1.0
1994-06-07,7.5,7.5,7.5,7.5,0,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,0,0.0,1.0
1994-06-08,7.5,7.5,7.5,7.5,0,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,0,0.0,1.0
1994-06-09,7.5,7.5,7.5,7.5,500,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,1372.18515564713,0.0,1.0
1994-06-10,7.625,7.625,7.375,7.375,30700,2.77841513174073,2.77841513174073,2.68731955365087,2.68731955365087,84252.1685567339,0.0,1.0
1994-06-13,7.75,7.75,7.75,7.75,1000,2.82396292078566,2.82396292078566,2.82396292078566,2.82396292078566,2744.37031129426,0.0,1.0
1994-06-14,7.875,7.875,7.875,7.875,1000,2.86951070983059,2.86951070983059,2.86951070983059,2.86951070983059,2744.37031129426,0.0,1.0
1994-06-15,7.875,7.875,7.875,7.875,100,2.86951070983059,2.86951070983059,2.86951070983059,2.86951070983059,274.437031129426,0.0,1.0
1994-06-16,7.625,7.875,7.625,7.875,1900,2.77841513174073,2.86951070983059,2.77841513174073,2.86951070983059,5214.3035914591,0.0,1.0
1994-06-17,7.375,7.5,7.375,7.5,1500,2.68731955365087,2.7328673426958,2.68731955365087,2.7328673426958,4116.5554669414,0.0,1.0
1994-06-20,7.625,7.75,7.625,7.75,1000,2.77841513174073,2.82396292078566,2.77841513174073,2.82396292078566,2744.37031129426,0.0,1.0
1994-06-21,7.5,7.75,7.5,7.75,4400,2.7328673426958,2.82396292078566,2.7328673426958,2.82396292078566,12075.2293696948,0.0,1.0
1994-06-22,7.375,7.375,7.375,7.375,4500,2.68731955365087,2.68731955365087,2.68731955365087,2.68731955365087,12349.6664008242,0.0,1.0
1994-06-23,7.125,7.125,7.125,7.125,1000,2.59622397556101,2.59622397556101,2.59622397556101,2.59622397556101,2744.37031129426,0.0,1.0
1994-06-24,7.0,7.0,7.0,7.0,1000,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,2744.37031129426,0.0,1.0
1994-06-27,7.0,7.0,7.0,7.0,0,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,0,0.0,1.0
1994-06-28,6.75,6.875,6.75,6.875,1000,2.45958060842622,2.50512839747115,2.45958060842622,2.50512839747115,2744.37031129426,0.0,1.0
1994-06-29,6.75,6.75,6.75,6.75,500,2.45958060842622,2.45958060842622,2.45958060842622,2.45958060842622,1372.18515564713,0.0,1.0
1994-06-30,6.625,6.625,6.375,6.5,4500,2.41403281938129,2.41403281938129,2.32293724129143,2.36848503033636,12349.6664008242,0.0,1.0
1994-07-01,6.875,6.875,6.75,6.75,1000,2.50512839747115,2.50512839747115,2.45958060842622,2.45958060842622,2744.37031129426,0.0,1.0
1994-07-05,6.88,6.88,6.88,6.88,0,2.50695030903294,2.50695030903294,2.50695030903294,2.50695030903294,0,0.0,1.0
1994-07-06,6.625,6.75,6.625,6.75,1600,2.41403281938129,2.45958060842622,2.41403281938129,2.45958060842622,4390.99249807082,0.0,1.0
1994-07-07,7.0,7.0,6.625,6.625,3700,2.55067618651608,2.55067618651608,2.41403281938129,2.41403281938129,10154.1701517888,0.0,1.0
1994-07-08,7.0,7.0,7.0,7.0,2500,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,6860.92577823566,0.0,1.0
1994-07-11,7.0,7.0,7.0,7.0,0,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,0,0.0,1.0
1994-07-12,7.0,7.0,7.0,7.0,1000,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,2744.37031129426,0.0,1.0
1994-07-13,7.0,7.0,7.0,7.0,0,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,0,0.0,1.0
1994-07-14,6.875,6.875,6.875,6.875,1000,2.50512839747115,2.50512839747115,2.50512839747115,2.50512839747115,2744.37031129426,0.0,1.0
1994-07-15,7.0,7.0,6.875,6.875,2500,2.55067618651608,2.55067618651608,2.50512839747115,2.50512839747115,6860.92577823566,0.0,1.0
1994-07-18,7.0,7.0,6.875,6.875,5800,2.55067618651608,2.55067618651608,2.50512839747115,2.50512839747115,15917.3478055067,0.0,1.0
1994-07-19,6.75,6.875,6.75,6.875,2300,2.45958060842622,2.50512839747115,2.45958060842622,2.50512839747115,6312.05171597681,0.0,1.0
1994-07-20,6.75,6.75,6.75,6.75,7900,2.45958060842622,2.45958060842622,2.45958060842622,2.45958060842622,21680.5254592247,0.0,1.0
1994-07-21,6.875,6.875,6.875,6.875,2900,2.50512839747115,2.50512839747115,2.50512839747115,2.50512839747115,7958.67390275337,0.0,1.0
1994-07-22,6.875,7.0,6.875,7.0,2500,2.50512839747115,2.55067618651608,2.50512839747115,2.55067618651608,6860.92577823566,0.0,1.0
1994-07-25,6.625,6.75,6.625,6.75,1000,2.41403281938129,2.45958060842622,2.41403281938129,2.45958060842622,2744.37031129426,0.0,1.0
1994-07-26,6.75,6.75,6.75,6.75,300,2.45958060842622,2.45958060842622,2.45958060842622,2.45958060842622,823.311093388279,0.0,1.0
1994-07-27,6.75,6.75,6.75,6.75,0,2.45958060842622,2.45958060842622,2.45958060842622,2.45958060842622,0,0.0,1.0
1994-07-28,6.75,6.875,6.75,6.75,2300,2.45958060842622,2.50512839747115,2.45958060842622,2.45958060842622,6312.05171597681,0.0,1.0
1994-07-29,6.75,6.875,6.625,6.625,2100,2.45958060842622,2.50512839747115,2.41403281938129,2.41403281938129,5763.17765371795,0.0,1.0
1994-08-01,6.75,6.75,6.75,6.75,300,2.45958060842622,2.45958060842622,2.45958060842622,2.45958060842622,823.311093388279,0.0,1.0
1994-08-02,6.75,6.75,6.75,6.75,500,2.45958060842622,2.45958060842622,2.45958060842622,2.45958060842622,1372.18515564713,0.0,1.0
1994-08-03,6.75,6.75,6.75,6.75,0,2.45958060842622,2.45958060842622,2.45958060842622,2.45958060842622,0,0.0,1.0
1994-08-04,6.875,6.875,6.875,6.875,500,2.50512839747115,2.50512839747115,2.50512839747115,2.50512839747115,1372.18515564713,0.0,1.0
1994-08-05,7.0,7.0,7.0,7.0,500,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,1372.18515564713,0.0,1.0
1994-08-08,7.0,7.0,7.0,7.0,0,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,0,0.0,1.0
1994-08-09,6.875,6.875,6.875,6.875,100,2.50512839747115,2.50512839747115,2.50512839747115,2.50512839747115,274.437031129426,0.0,1.0
1994-08-10,6.75,6.875,6.75,6.875,1100,2.45958060842622,2.50512839747115,2.45958060842622,2.50512839747115,3018.80734242369,0.0,1.0
1994-08-11,6.875,6.875,6.875,6.875,500,2.50512839747115,2.50512839747115,2.50512839747115,2.50512839747115,1372.18515564713,0.0,1.0
1994-08-12,6.88,6.88,6.88,6.88,0,2.50695030903294,2.50695030903294,2.50695030903294,2.50695030903294,0,0.0,1.0
1994-08-15,7.0,7.0,7.0,7.0,500,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,1372.18515564713,0.0,1.0
1994-08-16,6.75,6.75,6.75,6.75,7000,2.45958060842622,2.45958060842622,2.45958060842622,2.45958060842622,19210.5921790598,0.0,1.0
1994-08-17,6.75,6.75,6.75,6.75,0,2.45958060842622,2.45958060842622,2.45958060842622,2.45958060842622,0,0.0,1.0
1994-08-18,6.625,6.625,6.625,6.625,2000,2.41403281938129,2.41403281938129,2.41403281938129,2.41403281938129,5488.74062258853,0.0,1.0
1994-08-19,7.0,7.0,6.75,6.75,3000,2.55067618651608,2.55067618651608,2.45958060842622,2.45958060842622,8233.11093388279,0.0,1.0
1994-08-22,7.0,7.0,7.0,7.0,0,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,0,0.0,1.0
1994-08-23,7.0,7.0,7.0,7.0,0,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,0,0.0,1.0
1994-08-24,7.0,7.0,7.0,7.0,0,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,0,0.0,1.0
1994-08-25,7.0,7.0,7.0,7.0,0,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,0,0.0,1.0
1994-08-26,6.75,6.75,6.75,6.75,2000,2.45958060842622,2.45958060842622,2.45958060842622,2.45958060842622,5488.74062258853,0.0,1.0
1994-08-29,6.625,6.75,6.5,6.75,3100,2.41403281938129,2.45958060842622,2.36848503033636,2.45958060842622,8507.54796501222,0.0,1.0
1994-08-30,7.0,7.0,6.875,6.875,4000,2.55067618651608,2.55067618651608,2.50512839747115,2.50512839747115,10977.4812451771,0.0,1.0
1994-08-31,7.0,7.0,6.75,7.0,6100,2.55067618651608,2.55067618651608,2.45958060842622,2.55067618651608,16740.658898895,0.0,1.0
1994-09-01,7.0,7.125,6.75,7.125,5800,2.55067618651608,2.59622397556101,2.45958060842622,2.59622397556101,15917.3478055067,0.0,1.0
1994-09-02,7.0,7.0,7.0,7.0,0,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,0,0.0,1.0
1994-09-06,7.375,7.375,7.25,7.25,1700,2.68731955365087,2.68731955365087,2.64177176460594,2.64177176460594,4665.42952920025,0.0,1.0
1994-09-07,7.5,7.5,7.25,7.25,2900,2.7328673426958,2.7328673426958,2.64177176460594,2.64177176460594,7958.67390275336,0.0,1.0
1994-09-08,7.375,7.5,7.375,7.5,700,2.68731955365087,2.7328673426958,2.68731955365087,2.7328673426958,1921.05921790598,0.0,1.0
1994-09-09,7.5,7.5,7.5,7.5,100,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,274.437031129426,0.0,1.0
1994-09-12,7.5,7.5,7.5,7.5,0,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,0,0.0,1.0
1994-09-13,7.5,7.5,7.5,7.5,0,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,0,0.0,1.0
1994-09-14,7.5,7.5,7.5,7.5,1100,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,3018.80734242369,0.0,1.0
1994-09-15,7.5,7.5,7.5,7.5,0,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,0,0.0,1.0
1994-09-16,7.5,7.625,7.375,7.375,3100,2.7328673426958,2.77841513174073,2.68731955365087,2.68731955365087,8507.54796501222,0.0,1.0
1994-09-19,7.625,7.625,7.5,7.5,4100,2.77841513174073,2.77841513174073,2.7328673426958,2.7328673426958,11251.9182763065,0.0,1.0
1994-09-20,7.375,7.5,7.375,7.5,2500,2.68731955365087,2.7328673426958,2.68731955365087,2.7328673426958,6860.92577823566,0.0,1.0
1994-09-21,7.5,7.5,7.5,7.5,1200,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,3293.24437355312,0.0,1.0
1994-09-22,7.5,7.5,7.5,7.5,1000,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,2744.37031129426,0.0,1.0
1994-09-23,7.5,7.5,7.5,7.5,100,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,274.437031129426,0.0,1.0
1994-09-26,7.375,7.5,7.375,7.5,1700,2.68731955365087,2.7328673426958,2.68731955365087,2.7328673426958,4665.42952920025,0.0,1.0
1994-09-27,7.375,7.5,7.375,7.5,600,2.68731955365087,2.7328673426958,2.68731955365087,2.7328673426958,1646.62218677656,0.0,1.0
1994-09-28,7.5,7.5,7.5,7.5,1100,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,3018.80734242369,0.0,1.0
1994-09-29,7.5,7.5,7.5,7.5,1200,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,3293.24437355312,0.0,1.0
1994-09-30,7.5,7.5,7.375,7.375,9500,2.7328673426958,2.7328673426958,2.68731955365087,2.68731955365087,26071.5179572955,0.0,1.0
1994-10-03,7.375,7.375,7.375,7.375,400,2.68731955365087,2.68731955365087,2.68731955365087,2.68731955365087,1097.74812451771,0.0,1.0
1994-10-04,7.38,7.38,7.38,7.38,0,2.68914146521266,2.68914146521266,2.68914146521266,2.68914146521266,0,0.0,1.0
1994-10-05,7.125,7.25,7.125,7.25,6400,2.59622397556101,2.64177176460594,2.59622397556101,2.64177176460594,17563.9699922833,0.0,1.0
1994-10-06,7.125,7.125,7.0,7.0,5200,2.59622397556101,2.59622397556101,2.55067618651608,2.55067618651608,14270.7256187302,0.0,1.0
1994-10-07,7.12,7.12,7.12,7.12,0,2.59440206399921,2.59440206399921,2.59440206399921,2.59440206399921,0,0.0,1.0
1994-10-10,7.25,7.25,7.0,7.0,1100,2.64177176460594,2.64177176460594,2.55067618651608,2.55067618651608,3018.80734242369,0.0,1.0
1994-10-11,7.875,7.875,7.5,7.5,7200,2.86951070983059,2.86951070983059,2.7328673426958,2.7328673426958,19759.4662413187,0.0,1.0
1994-10-12,7.875,8.0,7.875,8.0,1200,2.86951070983059,2.91505849887552,2.86951070983059,2.91505849887552,3293.24437355312,0.0,1.0
1994-10-13,7.75,7.875,7.75,7.875,1800,2.82396292078566,2.86951070983059,2.82396292078566,2.86951070983059,4939.86656032967,0.0,1.0
1994-10-14,7.875,7.875,7.875,7.875,1100,2.86951070983059,2.86951070983059,2.86951070983059,2.86951070983059,3018.80734242369,0.0,1.0
1994-10-17,7.75,7.875,7.75,7.875,1900,2.82396292078566,2.86951070983059,2.82396292078566,2.86951070983059,5214.3035914591,0.0,1.0
1994-10-18,8.0,8.0,7.875,7.875,1700,2.91505849887552,2.91505849887552,2.86951070983059,2.86951070983059,4665.42952920025,0.0,1.0
1994-10-19,8.0,8.0,8.0,8.0,0,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,0,0.0,1.0
1994-10-20,8.0,8.0,8.0,8.0,300,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,823.311093388279,0.0,1.0
1994-10-21,7.875,8.0,7.875,8.0,2500,2.86951070983059,2.91505849887552,2.86951070983059,2.91505849887552,6860.92577823566,0.0,1.0
1994-10-24,8.0,8.0,8.0,8.0,2800,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,7684.23687162394,0.0,1.0
1994-10-25,8.0,8.0,8.0,8.0,1000,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,2744.37031129426,0.0,1.0
1994-10-26,8.0,8.0,8.0,8.0,600,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,1646.62218677656,0.0,1.0
1994-10-27,7.875,8.0,7.875,8.0,200,2.86951070983059,2.91505849887552,2.86951070983059,2.91505849887552,548.874062258853,0.0,1.0
1994-10-28,8.125,8.125,8.0,8.0,2300,2.96060628792045,2.96060628792045,2.91505849887552,2.91505849887552,6312.05171597681,0.0,1.0
1994-10-31,8.375,8.375,8.25,8.25,3600,3.05170186601031,3.05170186601031,3.00615407696538,3.00615407696538,9879.73312065935,0.0,1.0
1994-11-01,8.25,8.25,8.25,8.25,500,3.00615407696538,3.00615407696538,3.00615407696538,3.00615407696538,1372.18515564713,0.0,1.0
1994-11-02,8.25,8.25,8.25,8.25,1500,3.00615407696538,3.00615407696538,3.00615407696538,3.00615407696538,4116.5554669414,0.0,1.0
1994-11-03,8.25,8.375,8.25,8.375,1100,3.00615407696538,3.05170186601031,3.00615407696538,3.05170186601031,3018.80734242369,0.0,1.0
1994-11-04,8.25,8.25,8.25,8.25,0,3.00615407696538,3.00615407696538,3.00615407696538,3.00615407696538,0,0.0,1.0
1994-11-07,8.25,8.25,8.25,8.25,0,3.00615407696538,3.00615407696538,3.00615407696538,3.00615407696538,0,0.0,1.0
1994-11-08,8.125,8.125,8.125,8.125,500,2.96060628792045,2.96060628792045,2.96060628792045,2.96060628792045,1372.18515564713,0.0,1.0
1994-11-09,8.25,8.375,8.125,8.125,1800,3.00615407696538,3.05170186601031,2.96060628792045,2.96060628792045,4939.86656032967,0.0,1.0
1994-11-10,8.375,8.375,8.375,8.375,1000,3.05170186601031,3.05170186601031,3.05170186601031,3.05170186601031,2744.37031129426,0.0,1.0
1994-11-11,8.375,8.375,8.375,8.375,300,3.05170186601031,3.05170186601031,3.05170186601031,3.05170186601031,823.311093388279,0.0,1.0
1994-11-14,8.38,8.38,8.38,8.38,0,3.0535237775721,3.0535237775721,3.0535237775721,3.0535237775721,0,0.0,1.0
1994-11-15,8.125,8.125,8.125,8.125,500,2.96060628792045,2.96060628792045,2.96060628792045,2.96060628792045,1372.18515564713,0.0,1.0
1994-11-16,8.0,8.0,8.0,8.0,300,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,823.311093388279,0.0,1.0
1994-11-17,8.25,8.25,8.25,8.25,1000,3.00615407696538,3.00615407696538,3.00615407696538,3.00615407696538,2744.37031129426,0.0,1.0
1994-11-18,8.125,8.125,8.125,8.125,100,2.96060628792045,2.96060628792045,2.96060628792045,2.96060628792045,274.437031129426,0.0,1.0
1994-11-21,7.875,8.0,7.875,8.0,1500,2.86951070983059,2.91505849887552,2.86951070983059,2.91505849887552,4116.5554669414,0.0,1.0
1994-11-22,7.625,7.75,7.625,7.75,1500,2.77841513174073,2.82396292078566,2.77841513174073,2.82396292078566,4116.5554669414,0.0,1.0
1994-11-23,7.75,7.75,7.75,7.75,500,2.82396292078566,2.82396292078566,2.82396292078566,2.82396292078566,1372.18515564713,0.0,1.0
1994-11-25,7.75,7.75,7.75,7.75,0,2.82396292078566,2.82396292078566,2.82396292078566,2.82396292078566,0,0.0,1.0
1994-11-28,7.5,7.625,7.5,7.625,1300,2.7328673426958,2.77841513174073,2.7328673426958,2.77841513174073,3567.68140468254,0.0,1.0
1994-11-29,7.5,7.625,7.5,7.5,1700,2.7328673426958,2.77841513174073,2.7328673426958,2.7328673426958,4665.42952920025,0.0,1.0
1994-11-30,7.75,7.75,7.625,7.625,1500,2.82396292078566,2.82396292078566,2.77841513174073,2.77841513174073,4116.5554669414,0.0,1.0
1994-12-01,8.125,8.125,7.875,7.875,2400,2.96060628792045,2.96060628792045,2.86951070983059,2.86951070983059,6586.48874710623,0.0,1.0
1994-12-02,8.0,8.0,8.0,8.0,5000,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,13721.8515564713,0.0,1.0
1994-12-05,8.0,8.125,8.0,8.125,1600,2.91505849887552,2.96060628792045,2.91505849887552,2.96060628792045,4390.99249807082,0.0,1.0
1994-12-06,8.125,8.125,8.0,8.0,700,2.96060628792045,2.96060628792045,2.91505849887552,2.91505849887552,1921.05921790598,0.0,1.0
1994-12-07,8.12,8.12,8.12,8.12,0,2.95878437635865,2.95878437635865,2.95878437635865,2.95878437635865,0,0.0,1.0
1994-12-08,7.75,7.875,7.75,7.875,800,2.82396292078566,2.86951070983059,2.82396292078566,2.86951070983059,2195.49624903541,0.0,1.0
1994-12-09,7.75,7.75,7.75,7.75,0,2.82396292078566,2.82396292078566,2.82396292078566,2.82396292078566,0,0.0,1.0
1994-12-12,7.625,7.625,7.625,7.625,1500,2.77841513174073,2.77841513174073,2.77841513174073,2.77841513174073,4116.5554669414,0.0,1.0
1994-12-13,7.5,7.625,7.5,7.625,2800,2.7328673426958,2.77841513174073,2.7328673426958,2.77841513174073,7684.23687162394,0.0,1.0
1994-12-14,7.0,7.0,7.0,7.0,200,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,548.874062258853,0.0,1.0
1994-12-15,7.5,8.0,7.5,8.0,5000,2.7328673426958,2.91505849887552,2.7328673426958,2.91505849887552,13721.8515564713,0.0,1.0
1994-12-16,8.5,8.5,8.5,8.5,500,3.09724965505524,3.09724965505524,3.09724965505524,3.09724965505524,1372.18515564713,0.0,1.0
1994-12-19,8.5,8.5,8.5,8.5,0,3.09724965505524,3.09724965505524,3.09724965505524,3.09724965505524,0,0.0,1.0
1994-12-20,8.5,8.5,8.5,8.5,0,3.09724965505524,3.09724965505524,3.09724965505524,3.09724965505524,0,0.0,1.0
1994-12-21,8.375,8.375,8.375,8.375,700,3.05170186601031,3.05170186601031,3.05170186601031,3.05170186601031,1921.05921790598,0.0,1.0
1994-12-22,8.5,8.5,8.5,8.5,500,3.09724965505524,3.09724965505524,3.09724965505524,3.09724965505524,1372.18515564713,0.0,1.0
1994-12-23,7.5,7.5,7.5,7.5,100,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,274.437031129426,0.0,1.0
1994-12-27,7.5,8.5,7.5,8.5,1200,2.7328673426958,3.09724965505524,2.7328673426958,3.09724965505524,3293.24437355312,0.0,1.0
1994-12-28,7.5,7.5,7.5,7.5,100,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,274.437031129426,0.0,1.0
1994-12-29,7.5,8.0,7.5,8.0,4000,2.7328673426958,2.91505849887552,2.7328673426958,2.91505849887552,10977.4812451771,0.0,1.0
1994-12-30,8.5,8.5,8.0,8.5,2600,3.09724965505524,3.09724965505524,2.91505849887552,3.09724965505524,7135.36280936509,0.0,1.0
1995-01-03,8.5,8.5,8.5,8.5,0,3.09724965505524,3.09724965505524,3.09724965505524,3.09724965505524,0,0.0,1.0
1995-01-04,8.5,8.5,8.5,8.5,0,3.09724965505524,3.09724965505524,3.09724965505524,3.09724965505524,0,0.0,1.0
1995-01-05,8.5,8.5,8.5,8.5,200,3.09724965505524,3.09724965505524,3.09724965505524,3.09724965505524,548.874062258853,0.0,1.0
1995-01-06,8.5,8.5,8.5,8.5,100,3.09724965505524,3.09724965505524,3.09724965505524,3.09724965505524,274.437031129426,0.0,1.0
1995-01-09,8.5,8.5,8.5,8.5,0,3.09724965505524,3.09724965505524,3.09724965505524,3.09724965505524,0,0.0,1.0
1995-01-10,8.5,8.5,8.5,8.5,0,3.09724965505524,3.09724965505524,3.09724965505524,3.09724965505524,0,0.0,1.0
1995-01-11,8.5,8.5,8.5,8.5,0,3.09724965505524,3.09724965505524,3.09724965505524,3.09724965505524,0,0.0,1.0
1995-01-12,7.75,7.75,7.75,7.75,200,2.82396292078566,2.82396292078566,2.82396292078566,2.82396292078566,548.874062258853,0.0,1.0
1995-01-13,7.938,8.125,7.75,7.75,3200,2.89246679550923,2.96060628792045,2.82396292078566,2.82396292078566,8781.98499614166,0.0,1.0
1995-01-16,8.0,8.5,8.0,8.5,4000,2.91505849887552,3.09724965505524,2.91505849887552,3.09724965505524,10977.4812451771,0.0,1.0
1995-01-17,7.75,7.75,7.75,7.75,1400,2.82396292078566,2.82396292078566,2.82396292078566,2.82396292078566,3842.11843581197,0.0,1.0
1995-01-18,7.75,7.75,7.75,7.75,1000,2.82396292078566,2.82396292078566,2.82396292078566,2.82396292078566,2744.37031129426,0.0,1.0
1995-01-19,7.75,7.75,7.75,7.75,0,2.82396292078566,2.82396292078566,2.82396292078566,2.82396292078566,0,0.0,1.0
1995-01-20,7.75,7.75,7.75,7.75,200,2.82396292078566,2.82396292078566,2.82396292078566,2.82396292078566,548.874062258853,0.0,1.0
1995-01-23,7.75,7.75,7.75,7.75,0,2.82396292078566,2.82396292078566,2.82396292078566,2.82396292078566,0,0.0,1.0
1995-01-24,7.75,7.75,7.75,7.75,0,2.82396292078566,2.82396292078566,2.82396292078566,2.82396292078566,0,0.0,1.0
1995-01-25,7.75,7.75,7.75,7.75,7000,2.82396292078566,2.82396292078566,2.82396292078566,2.82396292078566,19210.5921790598,0.0,1.0
1995-01-26,7.75,8.0,7.75,7.75,9600,2.82396292078566,2.91505849887552,2.82396292078566,2.82396292078566,26345.9549884249,0.0,1.0
1995-01-27,7.875,7.875,7.875,7.875,1000,2.86951070983059,2.86951070983059,2.86951070983059,2.86951070983059,2744.37031129426,0.0,1.0
1995-01-30,7.88,7.88,7.88,7.88,0,2.87133262139238,2.87133262139238,2.87133262139238,2.87133262139238,0,0.0,1.0
1995-01-31,8.0,8.0,8.0,8.0,1000,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,2744.37031129426,0.0,1.0
1995-02-01,8.0,8.0,8.0,8.0,0,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,0,0.0,1.0
1995-02-02,7.75,7.75,7.625,7.625,3500,2.82396292078566,2.82396292078566,2.77841513174073,2.77841513174073,9605.29608952992,0.0,1.0
1995-02-03,7.625,7.625,7.625,7.625,1200,2.77841513174073,2.77841513174073,2.77841513174073,2.77841513174073,3293.24437355312,0.0,1.0
1995-02-06,7.75,7.75,7.75,7.75,1000,2.82396292078566,2.82396292078566,2.82396292078566,2.82396292078566,2744.37031129426,0.0,1.0
1995-02-07,7.625,7.625,7.625,7.625,500,2.77841513174073,2.77841513174073,2.77841513174073,2.77841513174073,1372.18515564713,0.0,1.0
1995-02-08,7.62,7.62,7.62,7.62,0,2.77659322017893,2.77659322017893,2.77659322017893,2.77659322017893,0,0.0,1.0
1995-02-09,9.75,10.25,7.75,8.0,59900,3.55272754550454,3.73491870168426,2.82396292078566,2.91505849887552,164387.781646526,0.0,1.0
1995-02-10,9.5,10.0,9.25,9.75,31100,3.46163196741468,3.6438231235944,3.37053638932482,3.55272754550454,85349.9166812516,0.0,1.0
1995-02-13,9.5,9.5,9.25,9.25,5900,3.46163196741468,3.46163196741468,3.37053638932482,3.37053638932482,16191.7848366362,0.0,1.0
1995-02-14,9.25,9.75,9.25,9.375,3400,3.37053638932482,3.55272754550454,3.37053638932482,3.41608417836975,9330.8590584005,0.0,1.0
1995-02-15,9.125,9.25,9.125,9.25,2700,3.32498860027989,3.37053638932482,3.32498860027989,3.37053638932482,7409.79984049451,0.0,1.0
1995-02-16,9.0,9.5,9.0,9.5,2800,3.27944081123496,3.46163196741468,3.27944081123496,3.46163196741468,7684.23687162394,0.0,1.0
1995-02-17,9.0,9.0,9.0,9.0,4600,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,12624.1034319536,0.0,1.0
1995-02-21,9.5,9.5,9.0,9.5,700,3.46163196741468,3.46163196741468,3.27944081123496,3.46163196741468,1921.05921790598,0.0,1.0
1995-02-22,9.5,9.5,9.5,9.5,0,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,0,0.0,1.0
1995-02-23,9.0,9.0,9.0,9.0,400,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,1097.74812451771,0.0,1.0
1995-02-24,9.0,9.0,9.0,9.0,700,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,1921.05921790598,0.0,1.0
1995-02-27,9.125,9.25,9.0,9.0,7500,3.32498860027989,3.37053638932482,3.27944081123496,3.27944081123496,20582.777334707,0.0,1.0
1995-02-28,9.5,9.5,9.125,9.125,3100,3.46163196741468,3.46163196741468,3.32498860027989,3.32498860027989,8507.54796501222,0.0,1.0
1995-03-01,9.25,9.25,9.25,9.25,3000,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,8233.11093388279,0.0,1.0
1995-03-02,9.25,9.5,9.25,9.25,2400,3.37053638932482,3.46163196741468,3.37053638932482,3.37053638932482,6586.48874710623,0.0,1.0
1995-03-03,9.25,9.25,9.25,9.25,1000,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,2744.37031129426,0.0,1.0
1995-03-06,9.25,9.25,9.25,9.25,0,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,0,0.0,1.0
1995-03-07,9.5,9.5,9.25,9.5,5200,3.46163196741468,3.46163196741468,3.37053638932482,3.46163196741468,14270.7256187302,0.0,1.0
1995-03-08,9.5,9.5,9.5,9.5,200,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,548.874062258853,0.0,1.0
1995-03-09,9.5,10.25,9.25,9.5,10400,3.46163196741468,3.73491870168426,3.37053638932482,3.46163196741468,28541.4512374603,0.0,1.0
1995-03-10,9.5,10.0,9.5,10.0,1100,3.46163196741468,3.6438231235944,3.46163196741468,3.6438231235944,3018.80734242369,0.0,1.0
1995-03-13,9.75,9.75,9.25,9.25,2200,3.55272754550454,3.55272754550454,3.37053638932482,3.37053638932482,6037.61468484738,0.0,1.0
1995-03-14,9.75,9.75,9.75,9.75,0,3.55272754550454,3.55272754550454,3.55272754550454,3.55272754550454,0,0.0,1.0
1995-03-15,9.75,9.75,9.75,9.75,2000,3.55272754550454,3.55272754550454,3.55272754550454,3.55272754550454,5488.74062258853,0.0,1.0
1995-03-16,9.5,9.5,9.5,9.5,3500,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,9605.29608952992,0.0,1.0
1995-03-17,10.0,10.0,9.5,9.5,3500,3.6438231235944,3.6438231235944,3.46163196741468,3.46163196741468,9605.29608952992,0.0,1.0
1995-03-20,9.75,10.0,9.5,10.0,4700,3.55272754550454,3.6438231235944,3.46163196741468,3.6438231235944,12898.540463083,0.0,1.0
1995-03-21,10.0,10.0,9.5,9.75,14900,3.6438231235944,3.6438231235944,3.46163196741468,3.55272754550454,40891.1176382845,0.0,1.0
1995-03-22,9.5,10.0,9.5,10.0,5700,3.46163196741468,3.6438231235944,3.46163196741468,3.6438231235944,15642.9107743773,0.0,1.0
1995-03-23,9.5,9.5,9.5,9.5,0,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,0,0.0,1.0
1995-03-24,9.5,9.5,9.5,9.5,0,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,0,0.0,1.0
1995-03-27,9.0,9.25,9.0,9.0,4100,3.27944081123496,3.37053638932482,3.27944081123496,3.27944081123496,11251.9182763065,0.0,1.0
1995-03-28,9.75,9.75,9.75,9.75,100,3.55272754550454,3.55272754550454,3.55272754550454,3.55272754550454,274.437031129426,0.0,1.0
1995-03-29,8.75,9.25,8.75,9.0,13400,3.1883452331451,3.37053638932482,3.1883452331451,3.27944081123496,36774.5621713431,0.0,1.0
1995-03-30,8.625,9.0,8.5,8.75,4300,3.14279744410017,3.27944081123496,3.09724965505524,3.1883452331451,11800.7923385653,0.0,1.0
1995-03-31,9.0,9.0,8.5,8.5,700,3.27944081123496,3.27944081123496,3.09724965505524,3.09724965505524,1921.05921790598,0.0,1.0
1995-04-03,9.0,9.0,8.5,8.5,0,3.27944081123496,3.27944081123496,3.09724965505524,3.09724965505524,0,0.0,1.0
1995-04-04,9.0,9.0,9.0,9.0,0,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,0,0.0,1.0
1995-04-05,9.0,9.0,9.0,9.0,500,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,1372.18515564713,0.0,1.0
1995-04-06,9.0,9.0,8.5,9.0,6300,3.27944081123496,3.27944081123496,3.09724965505524,3.27944081123496,17289.5329611539,0.0,1.0
1995-04-07,9.0,9.0,9.0,9.0,500,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,1372.18515564713,0.0,1.0
1995-04-10,8.75,8.75,8.75,8.75,1200,3.1883452331451,3.1883452331451,3.1883452331451,3.1883452331451,3293.24437355312,0.0,1.0
1995-04-11,8.75,9.0,8.5,9.0,1300,3.1883452331451,3.27944081123496,3.09724965505524,3.27944081123496,3567.68140468254,0.0,1.0
1995-04-12,9.0,9.0,9.0,9.0,200,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,548.874062258853,0.0,1.0
1995-04-13,8.5,8.5,8.5,8.5,1300,3.09724965505524,3.09724965505524,3.09724965505524,3.09724965505524,3567.68140468254,0.0,1.0
1995-04-17,8.5,8.5,8.5,8.5,300,3.09724965505524,3.09724965505524,3.09724965505524,3.09724965505524,823.311093388279,0.0,1.0
1995-04-18,8.5,8.5,8.5,8.5,4000,3.09724965505524,3.09724965505524,3.09724965505524,3.09724965505524,10977.4812451771,0.0,1.0
1995-04-19,8.5,8.5,8.5,8.5,1000,3.09724965505524,3.09724965505524,3.09724965505524,3.09724965505524,2744.37031129426,0.0,1.0
1995-04-20,8.5,8.5,8.5,8.5,0,3.09724965505524,3.09724965505524,3.09724965505524,3.09724965505524,0,0.0,1.0
1995-04-21,8.75,9.25,8.5,9.25,6300,3.1883452331451,3.37053638932482,3.09724965505524,3.37053638932482,17289.5329611539,0.0,1.0
1995-04-24,8.5,8.5,8.5,8.5,1200,3.09724965505524,3.09724965505524,3.09724965505524,3.09724965505524,3293.24437355312,0.0,1.0
1995-04-25,9.25,9.25,8.75,8.75,1100,3.37053638932482,3.37053638932482,3.1883452331451,3.1883452331451,3018.80734242369,0.0,1.0
1995-04-26,9.125,9.125,8.75,8.75,6200,3.32498860027989,3.32498860027989,3.1883452331451,3.1883452331451,17015.0959300244,0.0,1.0
1995-04-27,9.12,9.12,9.12,9.12,0,3.32316668871809,3.32316668871809,3.32316668871809,3.32316668871809,0,0.0,1.0
1995-04-28,9.25,9.25,8.75,8.75,4800,3.37053638932482,3.37053638932482,3.1883452331451,3.1883452331451,13172.9774942125,0.0,1.0
1995-05-01,9.25,9.25,9.25,9.25,0,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,0,0.0,1.0
1995-05-02,9.25,9.25,9.25,9.25,0,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,0,0.0,1.0
1995-05-03,9.25,9.25,9.25,9.25,0,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,0,0.0,1.0
1995-05-04,8.5,8.5,8.5,8.5,6000,3.09724965505524,3.09724965505524,3.09724965505524,3.09724965505524,16466.2218677656,0.0,1.0
1995-05-05,8.5,8.5,8.5,8.5,0,3.09724965505524,3.09724965505524,3.09724965505524,3.09724965505524,0,0.0,1.0
1995-05-08,8.5,9.25,8.5,9.25,3000,3.09724965505524,3.37053638932482,3.09724965505524,3.37053638932482,8233.11093388279,0.0,1.0
1995-05-09,8.5,8.5,8.5,8.5,3000,3.09724965505524,3.09724965505524,3.09724965505524,3.09724965505524,8233.11093388279,0.0,1.0
1995-05-10,8.5,8.5,8.5,8.5,0,3.09724965505524,3.09724965505524,3.09724965505524,3.09724965505524,0,0.0,1.0
1995-05-11,8.75,8.75,8.5,8.5,700,3.1883452331451,3.1883452331451,3.09724965505524,3.09724965505524,1921.05921790598,0.0,1.0
1995-05-12,9.25,9.25,9.0,9.25,1200,3.37053638932482,3.37053638932482,3.27944081123496,3.37053638932482,3293.24437355312,0.0,1.0
1995-05-15,9.25,9.25,8.75,8.75,25600,3.37053638932482,3.37053638932482,3.1883452331451,3.1883452331451,70255.8799691332,0.0,1.0
1995-05-16,9.25,9.25,9.25,9.25,0,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,0,0.0,1.0
1995-05-17,9.25,9.5,9.0,9.375,3900,3.37053638932482,3.46163196741468,3.27944081123496,3.41608417836975,10703.0442140476,0.0,1.0
1995-05-18,9.25,9.25,9.25,9.25,0,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,0,0.0,1.0
1995-05-19,8.75,9.5,8.75,9.5,2000,3.1883452331451,3.46163196741468,3.1883452331451,3.46163196741468,5488.74062258853,0.0,1.0
1995-05-22,8.75,8.75,8.75,8.75,0,3.1883452331451,3.1883452331451,3.1883452331451,3.1883452331451,0,0.0,1.0
1995-05-23,9.25,9.25,9.25,9.25,3000,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,8233.11093388279,0.0,1.0
1995-05-24,9.25,9.25,9.25,9.25,0,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,0,0.0,1.0
1995-05-25,8.75,8.75,8.75,8.75,100,3.1883452331451,3.1883452331451,3.1883452331451,3.1883452331451,274.437031129426,0.0,1.0
1995-05-26,9.375,9.5,8.75,8.75,10700,3.41608417836975,3.46163196741468,3.1883452331451,3.1883452331451,29364.7623308486,0.0,1.0
1995-05-30,9.0,9.5,9.0,9.0,2500,3.27944081123496,3.46163196741468,3.27944081123496,3.27944081123496,6860.92577823566,0.0,1.0
1995-05-31,9.75,9.75,9.0,9.0,3200,3.55272754550454,3.55272754550454,3.27944081123496,3.27944081123496,8781.98499614164,0.0,1.0
1995-06-01,9.75,9.75,9.0,9.0,10400,3.55272754550454,3.55272754550454,3.27944081123496,3.27944081123496,28541.4512374603,0.0,1.0
1995-06-02,9.75,9.75,9.25,9.25,2500,3.55272754550454,3.55272754550454,3.37053638932482,3.37053638932482,6860.92577823566,0.0,1.0
1995-06-05,9.75,9.75,9.25,9.25,0,3.55272754550454,3.55272754550454,3.37053638932482,3.37053638932482,0,0.0,1.0
1995-06-06,9.75,9.75,9.75,9.75,1300,3.55272754550454,3.55272754550454,3.55272754550454,3.55272754550454,3567.68140468254,0.0,1.0
1995-06-07,9.75,9.75,9.25,9.25,2000,3.55272754550454,3.55272754550454,3.37053638932482,3.37053638932482,5488.74062258853,0.0,1.0
1995-06-08,10.0,10.0,9.5,9.75,3100,3.6438231235944,3.6438231235944,3.46163196741468,3.55272754550454,8507.54796501222,0.0,1.0
1995-06-09,9.75,10.13,9.75,9.75,6400,3.55272754550454,3.69119282420112,3.55272754550454,3.55272754550454,17563.9699922833,0.0,1.0
1995-06-12,10.25,10.25,10.25,10.25,2000,3.73491870168426,3.73491870168426,3.73491870168426,3.73491870168426,5488.74062258853,0.0,1.0
1995-06-13,10.0,10.5,10.0,10.0,7800,3.6438231235944,3.82601427977412,3.6438231235944,3.6438231235944,21406.0884280953,0.0,1.0
1995-06-14,9.625,9.75,9.5,9.75,11300,3.50717975645961,3.55272754550454,3.46163196741468,3.55272754550454,31011.3845176252,0.0,1.0
1995-06-15,9.5,9.5,9.5,9.5,300,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,823.311093388279,0.0,1.0
1995-06-16,9.75,10.0,9.5,9.5,3000,3.55272754550454,3.6438231235944,3.46163196741468,3.46163196741468,8233.11093388279,0.0,1.0
1995-06-19,9.75,9.75,9.75,9.75,0,3.55272754550454,3.55272754550454,3.55272754550454,3.55272754550454,0,0.0,1.0
1995-06-20,9.5,9.5,9.5,9.5,5400,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,14819.599680989,0.0,1.0
1995-06-21,9.5,9.5,9.5,9.5,0,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,0,0.0,1.0
1995-06-22,8.5,9.5,8.25,9.0,27200,3.09724965505524,3.46163196741468,3.00615407696538,3.27944081123496,74646.872467204,0.0,1.0
1995-06-23,8.875,8.875,8.75,8.75,6300,3.23389302219003,3.23389302219003,3.1883452331451,3.1883452331451,17289.5329611539,0.0,1.0
1995-06-26,8.5,8.5,8.25,8.5,12600,3.09724965505524,3.09724965505524,3.00615407696538,3.09724965505524,34579.0659223077,0.0,1.0
1995-06-27,9.0,9.0,8.375,8.375,2700,3.27944081123496,3.27944081123496,3.05170186601031,3.05170186601031,7409.79984049451,0.0,1.0
1995-06-28,8.25,8.25,8.25,8.25,2500,3.00615407696538,3.00615407696538,3.00615407696538,3.00615407696538,6860.92577823566,0.0,1.0
1995-06-29,9.0,9.0,8.25,8.75,24400,3.27944081123496,3.27944081123496,3.00615407696538,3.1883452331451,66962.63559558,0.0,1.0
1995-06-30,9.25,9.25,9.25,9.25,1000,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,2744.37031129426,0.0,1.0
1995-07-03,9.25,9.25,9.25,9.25,0,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,0,0.0,1.0
1995-07-05,9.25,9.25,9.25,9.25,200,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,548.874062258853,0.0,1.0
1995-07-06,8.75,8.75,8.75,8.75,300,3.1883452331451,3.1883452331451,3.1883452331451,3.1883452331451,823.311093388279,0.0,1.0
1995-07-07,9.25,9.25,8.75,8.75,300,3.37053638932482,3.37053638932482,3.1883452331451,3.1883452331451,823.311093388279,0.0,1.0
1995-07-10,9.25,9.25,8.75,8.75,13000,3.37053638932482,3.37053638932482,3.1883452331451,3.1883452331451,35676.8140468254,0.0,1.0
1995-07-11,8.5,8.5,8.5,8.5,9000,3.09724965505524,3.09724965505524,3.09724965505524,3.09724965505524,24699.3328016484,0.0,1.0
1995-07-12,8.75,8.75,8.0,8.25,10900,3.1883452331451,3.1883452331451,2.91505849887552,3.00615407696538,29913.6363931075,0.0,1.0
1995-07-13,8.75,8.75,8.75,8.75,0,3.1883452331451,3.1883452331451,3.1883452331451,3.1883452331451,0,0.0,1.0
1995-07-14,8.0,8.0,8.0,8.0,1600,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,4390.99249807082,0.0,1.0
1995-07-17,8.5,9.25,8.375,8.375,21500,3.09724965505524,3.37053638932482,3.05170186601031,3.05170186601031,59003.9616928267,0.0,1.0
1995-07-18,9.0,9.0,9.0,9.0,2000,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,5488.74062258853,0.0,1.0
1995-07-19,8.5,8.5,8.5,8.5,6000,3.09724965505524,3.09724965505524,3.09724965505524,3.09724965505524,16466.2218677656,0.0,1.0
1995-07-20,8.5,8.5,8.5,8.5,0,3.09724965505524,3.09724965505524,3.09724965505524,3.09724965505524,0,0.0,1.0
1995-07-21,8.375,9.375,8.375,9.375,3200,3.05170186601031,3.41608417836975,3.05170186601031,3.41608417836975,8781.98499614164,0.0,1.0
1995-07-24,8.38,8.38,8.38,8.38,0,3.0535237775721,3.0535237775721,3.0535237775721,3.0535237775721,0,0.0,1.0
1995-07-25,8.5,8.5,8.5,8.5,2500,3.09724965505524,3.09724965505524,3.09724965505524,3.09724965505524,6860.92577823566,0.0,1.0
1995-07-26,8.5,8.5,8.5,8.5,0,3.09724965505524,3.09724965505524,3.09724965505524,3.09724965505524,0,0.0,1.0
1995-07-27,8.5,8.5,8.5,8.5,0,3.09724965505524,3.09724965505524,3.09724965505524,3.09724965505524,0,0.0,1.0
1995-07-28,8.5,8.5,8.5,8.5,3200,3.09724965505524,3.09724965505524,3.09724965505524,3.09724965505524,8781.98499614164,0.0,1.0
1995-07-31,9.25,9.25,8.5,8.5,2500,3.37053638932482,3.37053638932482,3.09724965505524,3.09724965505524,6860.92577823566,0.0,1.0
1995-08-01,9.25,9.25,8.875,9.25,6700,3.37053638932482,3.37053638932482,3.23389302219003,3.37053638932482,18387.2810856716,0.0,1.0
1995-08-02,9.25,9.25,9.0,9.0,700,3.37053638932482,3.37053638932482,3.27944081123496,3.27944081123496,1921.05921790598,0.0,1.0
1995-08-03,9.375,9.75,9.25,9.5,6700,3.41608417836975,3.55272754550454,3.37053638932482,3.46163196741468,18387.2810856716,0.0,1.0
1995-08-04,9.25,10.25,9.25,10.25,500,3.37053638932482,3.73491870168426,3.37053638932482,3.73491870168426,1372.18515564713,0.0,1.0
1995-08-07,9.875,9.875,9.875,9.875,2000,3.59827533454947,3.59827533454947,3.59827533454947,3.59827533454947,5488.74062258853,0.0,1.0
1995-08-08,9.25,9.25,9.25,9.25,1000,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,2744.37031129426,0.0,1.0
1995-08-09,9.25,9.25,9.25,9.25,1000,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,2744.37031129426,0.0,1.0
1995-08-10,9.75,9.75,9.75,9.75,500,3.55272754550454,3.55272754550454,3.55272754550454,3.55272754550454,1372.18515564713,0.0,1.0
1995-08-11,9.875,9.875,9.25,9.25,3600,3.59827533454947,3.59827533454947,3.37053638932482,3.37053638932482,9879.73312065935,0.0,1.0
1995-08-14,10.0,10.0,10.0,10.0,200,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,548.874062258853,0.0,1.0
1995-08-15,9.25,10.0,9.25,9.25,700,3.37053638932482,3.6438231235944,3.37053638932482,3.37053638932482,1921.05921790598,0.0,1.0
1995-08-16,9.25,9.25,9.25,9.25,1100,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,3018.80734242369,0.0,1.0
1995-08-17,9.375,9.375,9.375,9.375,300,3.41608417836975,3.41608417836975,3.41608417836975,3.41608417836975,823.311093388279,0.0,1.0
1995-08-18,9.38,9.38,9.38,9.38,0,3.41790608993154,3.41790608993154,3.41790608993154,3.41790608993154,0,0.0,1.0
1995-08-21,9.375,9.375,9.25,9.25,20100,3.41608417836975,3.41608417836975,3.37053638932482,3.37053638932482,55161.8432570147,0.0,1.0
1995-08-22,9.38,9.38,9.38,9.38,0,3.41790608993154,3.41790608993154,3.41790608993154,3.41790608993154,0,0.0,1.0
1995-08-23,9.25,9.25,9.25,9.25,500,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,1372.18515564713,0.0,1.0
1995-08-24,9.5,9.5,9.5,9.5,300,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,823.311093388279,0.0,1.0
1995-08-25,9.375,9.75,9.375,9.75,4000,3.41608417836975,3.55272754550454,3.41608417836975,3.55272754550454,10977.4812451771,0.0,1.0
1995-08-28,9.375,9.75,9.375,9.75,0,3.41608417836975,3.55272754550454,3.41608417836975,3.55272754550454,0,0.0,1.0
1995-08-29,9.25,10.0,9.25,9.5,2300,3.37053638932482,3.6438231235944,3.37053638932482,3.46163196741468,6312.05171597681,0.0,1.0
1995-08-30,9.25,9.25,9.25,9.25,5700,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,15642.9107743773,0.0,1.0
1995-08-31,10.0,10.0,9.25,9.25,2500,3.6438231235944,3.6438231235944,3.37053638932482,3.37053638932482,6860.92577823566,0.0,1.0
1995-09-01,9.625,10.0,9.625,10.0,600,3.50717975645961,3.6438231235944,3.50717975645961,3.6438231235944,1646.62218677656,0.0,1.0
1995-09-05,10.0,10.0,10.0,10.0,1000,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,2744.37031129426,0.0,1.0
1995-09-06,9.25,9.25,9.25,9.25,5500,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,15094.0367121184,0.0,1.0
1995-09-07,10.0,10.0,10.0,10.0,200,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,548.874062258853,0.0,1.0
1995-09-08,10.0,10.0,9.25,9.25,9400,3.6438231235944,3.6438231235944,3.37053638932482,3.37053638932482,25797.0809261661,0.0,1.0
1995-09-11,9.25,9.25,9.25,9.25,1300,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,3567.68140468254,0.0,1.0
1995-09-12,9.25,9.5,9.25,9.25,10700,3.37053638932482,3.46163196741468,3.37053638932482,3.37053638932482,29364.7623308486,0.0,1.0
1995-09-13,9.25,9.5,9.25,9.5,2000,3.37053638932482,3.46163196741468,3.37053638932482,3.46163196741468,5488.74062258853,0.0,1.0
1995-09-14,9.375,9.625,9.25,9.625,59300,3.41608417836975,3.50717975645961,3.37053638932482,3.50717975645961,162741.15945975,0.0,1.0
1995-09-15,9.5,10.0,9.5,10.0,3000,3.46163196741468,3.6438231235944,3.46163196741468,3.6438231235944,8233.11093388279,0.0,1.0
1995-09-18,10.0,10.0,10.0,10.0,1000,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,2744.37031129426,0.0,1.0
1995-09-19,9.25,9.25,9.25,9.25,100,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,274.437031129426,0.0,1.0
1995-09-20,10.0,10.0,9.5,10.0,106800,3.6438231235944,3.6438231235944,3.46163196741468,3.6438231235944,293098.749246227,0.0,1.0
1995-09-21,9.5,10.0,9.5,10.0,800,3.46163196741468,3.6438231235944,3.46163196741468,3.6438231235944,2195.49624903541,0.0,1.0
1995-09-22,9.5,9.5,9.5,9.5,1000,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,2744.37031129426,0.0,1.0
1995-09-25,9.5,9.5,9.5,9.5,0,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,0,0.0,1.0
1995-09-26,9.625,9.625,9.625,9.625,5000,3.50717975645961,3.50717975645961,3.50717975645961,3.50717975645961,13721.8515564713,0.0,1.0
1995-09-27,9.62,9.62,9.62,9.62,0,3.50535784489781,3.50535784489781,3.50535784489781,3.50535784489781,0,0.0,1.0
1995-09-28,9.62,9.62,9.62,9.62,0,3.50535784489781,3.50535784489781,3.50535784489781,3.50535784489781,0,0.0,1.0
1995-09-29,10.0,10.0,10.0,10.0,1000,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,2744.37031129426,0.0,1.0
1995-10-02,9.375,9.375,9.25,9.25,5700,3.41608417836975,3.41608417836975,3.37053638932482,3.37053638932482,15642.9107743773,0.0,1.0
1995-10-03,10.0,10.0,10.0,10.0,100,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,274.437031129426,0.0,1.0
1995-10-04,10.0,10.0,10.0,10.0,1000,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,2744.37031129426,0.0,1.0
1995-10-05,9.25,9.25,9.25,9.25,1100,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,3018.80734242369,0.0,1.0
1995-10-06,9.25,9.25,9.25,9.25,1200,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,3293.24437355312,0.0,1.0
1995-10-09,9.25,9.25,9.25,9.25,1300,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,3567.68140468254,0.0,1.0
1995-10-10,9.25,9.25,9.25,9.25,0,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,0,0.0,1.0
1995-10-11,9.75,9.75,9.25,9.25,3100,3.55272754550454,3.55272754550454,3.37053638932482,3.37053638932482,8507.54796501222,0.0,1.0
1995-10-12,9.75,9.75,9.25,9.25,0,3.55272754550454,3.55272754550454,3.37053638932482,3.37053638932482,0,0.0,1.0
1995-10-13,9.5,9.5,8.875,8.875,4700,3.46163196741468,3.46163196741468,3.23389302219003,3.23389302219003,12898.540463083,0.0,1.0
1995-10-16,8.0,8.75,8.0,8.75,3400,2.91505849887552,3.1883452331451,2.91505849887552,3.1883452331451,9330.8590584005,0.0,1.0
1995-10-17,8.5,8.5,8.25,8.25,13700,3.09724965505524,3.09724965505524,3.00615407696538,3.00615407696538,37597.8732647314,0.0,1.0
1995-10-18,8.375,8.75,8.25,8.5,23500,3.05170186601031,3.1883452331451,3.00615407696538,3.09724965505524,64492.7023154152,0.0,1.0
1995-10-19,9.25,9.25,9.25,9.25,200,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,548.874062258853,0.0,1.0
1995-10-20,8.25,8.25,8.25,8.25,300,3.00615407696538,3.00615407696538,3.00615407696538,3.00615407696538,823.311093388279,0.0,1.0
1995-10-23,9.25,9.25,8.75,8.75,2300,3.37053638932482,3.37053638932482,3.1883452331451,3.1883452331451,6312.05171597681,0.0,1.0
1995-10-24,9.25,9.25,9.25,9.25,0,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,0,0.0,1.0
1995-10-25,8.25,8.25,8.25,8.25,100,3.00615407696538,3.00615407696538,3.00615407696538,3.00615407696538,274.437031129426,0.0,1.0
1995-10-26,8.25,8.25,8.25,8.25,0,3.00615407696538,3.00615407696538,3.00615407696538,3.00615407696538,0,0.0,1.0
1995-10-27,8.25,8.25,8.25,8.25,1000,3.00615407696538,3.00615407696538,3.00615407696538,3.00615407696538,2744.37031129426,0.0,1.0
1995-10-30,8.25,8.25,8.25,8.25,0,3.00615407696538,3.00615407696538,3.00615407696538,3.00615407696538,0,0.0,1.0
1995-10-31,8.25,9.25,8.25,8.25,2700,3.00615407696538,3.37053638932482,3.00615407696538,3.00615407696538,7409.79984049451,0.0,1.0
1995-11-01,8.625,8.625,8.25,8.25,500,3.14279744410017,3.14279744410017,3.00615407696538,3.00615407696538,1372.18515564713,0.0,1.0
1995-11-02,8.25,9.125,8.25,9.125,1600,3.00615407696538,3.32498860027989,3.00615407696538,3.32498860027989,4390.99249807082,0.0,1.0
1995-11-03,8.625,9.0,8.563,9.0,7900,3.14279744410017,3.27944081123496,3.12020574073388,3.27944081123496,21680.5254592247,0.0,1.0
1995-11-06,8.25,8.25,8.25,8.25,100,3.00615407696538,3.00615407696538,3.00615407696538,3.00615407696538,274.437031129426,0.0,1.0
1995-11-07,8.25,8.25,8.25,8.25,0,3.00615407696538,3.00615407696538,3.00615407696538,3.00615407696538,0,0.0,1.0
1995-11-08,8.25,8.625,8.25,8.25,1500,3.00615407696538,3.14279744410017,3.00615407696538,3.00615407696538,4116.5554669414,0.0,1.0
1995-11-09,8.25,8.25,8.25,8.25,100,3.00615407696538,3.00615407696538,3.00615407696538,3.00615407696538,274.437031129426,0.0,1.0
1995-11-10,8.25,8.25,8.25,8.25,0,3.00615407696538,3.00615407696538,3.00615407696538,3.00615407696538,0,0.0,1.0
1995-11-13,8.5,8.5,8.5,8.5,5000,3.09724965505524,3.09724965505524,3.09724965505524,3.09724965505524,13721.8515564713,0.0,1.0
1995-11-14,8.5,8.5,8.5,8.5,0,3.09724965505524,3.09724965505524,3.09724965505524,3.09724965505524,0,0.0,1.0
1995-11-15,8.5,8.5,8.5,8.5,0,3.09724965505524,3.09724965505524,3.09724965505524,3.09724965505524,0,0.0,1.0
1995-11-16,8.25,9.0,8.25,9.0,2300,3.00615407696538,3.27944081123496,3.00615407696538,3.27944081123496,6312.05171597681,0.0,1.0
1995-11-17,8.25,8.375,8.25,8.25,28400,3.00615407696538,3.05170186601031,3.00615407696538,3.00615407696538,77940.1168407571,0.0,1.0
1995-11-20,8.25,8.25,8.25,8.25,5000,3.00615407696538,3.00615407696538,3.00615407696538,3.00615407696538,13721.8515564713,0.0,1.0
1995-11-21,8.25,8.25,8.25,8.25,600,3.00615407696538,3.00615407696538,3.00615407696538,3.00615407696538,1646.62218677656,0.0,1.0
1995-11-22,8.25,8.25,8.25,8.25,200,3.00615407696538,3.00615407696538,3.00615407696538,3.00615407696538,548.874062258853,0.0,1.0
1995-11-24,8.25,8.5,7.5,8.25,8700,3.00615407696538,3.09724965505524,2.7328673426958,3.00615407696538,23876.0217082601,0.0,1.0
1995-11-27,8.25,8.25,8.25,8.25,1000,3.00615407696538,3.00615407696538,3.00615407696538,3.00615407696538,2744.37031129426,0.0,1.0
1995-11-28,7.5,7.5,7.5,7.5,300,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,823.311093388279,0.0,1.0
1995-11-29,7.5,8.0,7.5,7.5,17700,2.7328673426958,2.91505849887552,2.7328673426958,2.7328673426958,48575.3545099085,0.0,1.0
1995-11-30,8.0,8.0,7.25,8.0,5300,2.91505849887552,2.91505849887552,2.64177176460594,2.91505849887552,14545.1626498596,0.0,1.0
1995-12-01,8.0,8.0,8.0,8.0,0,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,0,0.0,1.0
1995-12-04,8.0,8.0,8.0,8.0,0,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,0,0.0,1.0
1995-12-05,8.0,8.0,8.0,8.0,0,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,0,0.0,1.0
1995-12-06,7.25,7.25,7.25,7.25,100,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,274.437031129426,0.0,1.0
1995-12-07,8.0,8.0,8.0,8.0,700,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,1921.05921790598,0.0,1.0
1995-12-08,7.375,7.375,7.375,7.375,10000,2.68731955365087,2.68731955365087,2.68731955365087,2.68731955365087,27443.7031129426,0.0,1.0
1995-12-11,7.38,7.38,7.38,7.38,0,2.68914146521266,2.68914146521266,2.68914146521266,2.68914146521266,0,0.0,1.0
1995-12-12,7.38,7.38,7.38,7.38,0,2.68914146521266,2.68914146521266,2.68914146521266,2.68914146521266,0,0.0,1.0
1995-12-13,7.38,7.38,7.38,7.38,0,2.68914146521266,2.68914146521266,2.68914146521266,2.68914146521266,0,0.0,1.0
1995-12-14,7.563,8.0,7.25,7.25,9700,2.75582342837444,2.91505849887552,2.64177176460594,2.64177176460594,26620.3920195544,0.0,1.0
1995-12-15,7.5,7.5,7.25,7.25,6600,2.7328673426958,2.7328673426958,2.64177176460594,2.64177176460594,18112.8440545421,0.0,1.0
1995-12-18,7.25,7.25,7.25,7.25,200,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,548.874062258853,0.0,1.0
1995-12-19,7.25,7.25,7.25,7.25,1000,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,2744.37031129426,0.0,1.0
1995-12-20,7.25,7.25,7.25,7.25,0,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,0,0.0,1.0
1995-12-21,7.25,7.25,7.25,7.25,0,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,0,0.0,1.0
1995-12-22,7.25,7.25,7.25,7.25,100,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,274.437031129426,0.0,1.0
1995-12-26,7.25,7.25,7.25,7.25,0,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,0,0.0,1.0
1995-12-27,7.25,7.25,7.25,7.25,200,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,548.874062258853,0.0,1.0
1995-12-28,7.25,7.25,7.25,7.25,100,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,274.437031129426,0.0,1.0
1995-12-29,8.0,8.0,7.25,7.25,2100,2.91505849887552,2.91505849887552,2.64177176460594,2.64177176460594,5763.17765371795,0.0,1.0
1996-01-02,7.25,7.25,7.25,7.25,100,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,274.437031129426,0.0,1.0
1996-01-03,7.25,7.25,7.25,7.25,0,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,0,0.0,1.0
1996-01-04,7.25,7.25,7.25,7.25,400,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,1097.74812451771,0.0,1.0
1996-01-05,7.25,7.25,7.25,7.25,700,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,1921.05921790598,0.0,1.0
1996-01-08,7.25,7.25,7.25,7.25,600,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,1646.62218677656,0.0,1.0
1996-01-09,7.25,7.75,6.75,7.25,8700,2.64177176460594,2.82396292078566,2.45958060842622,2.64177176460594,23876.0217082601,0.0,1.0
1996-01-10,7.25,7.25,7.25,7.25,0,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,0,0.0,1.0
1996-01-11,7.25,7.75,6.75,7.25,2200,2.64177176460594,2.82396292078566,2.45958060842622,2.64177176460594,6037.61468484738,0.0,1.0
1996-01-12,7.25,7.25,7.25,7.25,0,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,0,0.0,1.0
1996-01-15,6.75,6.75,6.75,6.75,800,2.45958060842622,2.45958060842622,2.45958060842622,2.45958060842622,2195.49624903541,0.0,1.0
1996-01-16,6.5,7.0,6.5,6.75,3200,2.36848503033636,2.55067618651608,2.36848503033636,2.45958060842622,8781.98499614165,0.0,1.0
1996-01-17,6.75,6.75,6.75,6.75,2000,2.45958060842622,2.45958060842622,2.45958060842622,2.45958060842622,5488.74062258853,0.0,1.0
1996-01-18,6.5,7.0,6.5,6.75,0,2.36848503033636,2.55067618651608,2.36848503033636,2.45958060842622,0,0.0,1.0
1996-01-19,6.5,6.5,6.5,6.5,0,2.36848503033636,2.36848503033636,2.36848503033636,2.36848503033636,0,0.0,1.0
1996-01-22,6.5,6.5,6.5,6.5,0,2.36848503033636,2.36848503033636,2.36848503033636,2.36848503033636,0,0.0,1.0
1996-01-23,6.25,6.25,6.25,6.25,3000,2.2773894522465,2.2773894522465,2.2773894522465,2.2773894522465,8233.11093388279,0.0,1.0
1996-01-24,6.0,6.5,6.0,6.5,1900,2.18629387415664,2.36848503033636,2.18629387415664,2.36848503033636,5214.3035914591,0.0,1.0
1996-01-25,6.25,6.25,6.25,6.25,0,2.2773894522465,2.2773894522465,2.2773894522465,2.2773894522465,0,0.0,1.0
1996-01-26,6.0,6.5,6.0,6.5,4000,2.18629387415664,2.36848503033636,2.18629387415664,2.36848503033636,10977.4812451771,0.0,1.0
1996-01-29,6.25,6.25,6.25,6.25,0,2.2773894522465,2.2773894522465,2.2773894522465,2.2773894522465,0,0.0,1.0
1996-01-30,6.0,6.25,6.0,6.0,9100,2.18629387415664,2.2773894522465,2.18629387415664,2.18629387415664,24973.7698327778,0.0,1.0
1996-01-31,6.5,6.5,6.5,6.5,1000,2.36848503033636,2.36848503033636,2.36848503033636,2.36848503033636,2744.37031129426,0.0,1.0
1996-02-01,6.0,6.25,6.0,6.0,600,2.18629387415664,2.2773894522465,2.18629387415664,2.18629387415664,1646.62218677656,0.0,1.0
1996-02-02,6.5,6.5,6.5,6.5,0,2.36848503033636,2.36848503033636,2.36848503033636,2.36848503033636,0,0.0,1.0
1996-02-05,6.0,6.5,6.0,6.5,1100,2.18629387415664,2.36848503033636,2.18629387415664,2.36848503033636,3018.80734242369,0.0,1.0
1996-02-06,6.0,6.0,6.0,6.0,0,2.18629387415664,2.18629387415664,2.18629387415664,2.18629387415664,0,0.0,1.0
1996-02-07,6.5,6.5,6.25,6.5,9000,2.36848503033636,2.36848503033636,2.2773894522465,2.36848503033636,24699.3328016484,0.0,1.0
1996-02-08,6.375,6.5,6.25,6.5,4000,2.32293724129143,2.36848503033636,2.2773894522465,2.36848503033636,10977.4812451771,0.0,1.0
1996-02-09,6.5,6.5,6.5,6.5,2800,2.36848503033636,2.36848503033636,2.36848503033636,2.36848503033636,7684.23687162394,0.0,1.0
1996-02-12,6.375,6.5,6.375,6.5,2500,2.32293724129143,2.36848503033636,2.32293724129143,2.36848503033636,6860.92577823566,0.0,1.0
1996-02-13,6.38,6.38,6.38,6.38,0,2.32475915285322,2.32475915285322,2.32475915285322,2.32475915285322,0,0.0,1.0
1996-02-14,6.5,6.5,6.5,6.5,2500,2.36848503033636,2.36848503033636,2.36848503033636,2.36848503033636,6860.92577823566,0.0,1.0
1996-02-15,6.375,6.5,6.375,6.5,6500,2.32293724129143,2.36848503033636,2.32293724129143,2.36848503033636,17838.4070234127,0.0,1.0
1996-02-16,6.38,6.38,6.38,6.38,0,2.32475915285322,2.32475915285322,2.32475915285322,2.32475915285322,0,0.0,1.0
1996-02-20,6.5,6.5,6.25,6.25,900,2.36848503033636,2.36848503033636,2.2773894522465,2.2773894522465,2469.93328016484,0.0,1.0
1996-02-21,6.5,6.5,6.5,6.5,0,2.36848503033636,2.36848503033636,2.36848503033636,2.36848503033636,0,0.0,1.0
1996-02-22,6.5,6.5,6.5,6.5,0,2.36848503033636,2.36848503033636,2.36848503033636,2.36848503033636,0,0.0,1.0
1996-02-23,6.2969,6.2969,6.2969,6.2969,100000,2.29447898269615,2.29447898269615,2.29447898269615,2.29447898269615,274437.031129427,0.0,1.0
1996-02-26,6.25,6.5,6.25,6.25,300,2.2773894522465,2.36848503033636,2.2773894522465,2.2773894522465,823.311093388279,0.0,1.0
1996-02-27,6.25,6.5,6.25,6.25,9400,2.2773894522465,2.36848503033636,2.2773894522465,2.2773894522465,25797.0809261661,0.0,1.0
1996-02-28,6.25,6.25,6.25,6.25,0,2.2773894522465,2.2773894522465,2.2773894522465,2.2773894522465,0,0.0,1.0
1996-02-29,7.0,7.0,6.5,6.5,4400,2.55067618651608,2.55067618651608,2.36848503033636,2.36848503033636,12075.2293696948,0.0,1.0
1996-03-01,7.25,7.25,6.5,6.5,7500,2.64177176460594,2.64177176460594,2.36848503033636,2.36848503033636,20582.777334707,0.0,1.0
1996-03-04,6.75,6.75,6.75,6.75,400,2.45958060842622,2.45958060842622,2.45958060842622,2.45958060842622,1097.74812451771,0.0,1.0
1996-03-05,7.12,7.12,6.88,7.0,72600,2.59440206399921,2.59440206399921,2.50695030903294,2.55067618651608,199241.284599964,0.0,1.0
1996-03-06,6.75,6.75,6.75,6.75,0,2.45958060842622,2.45958060842622,2.45958060842622,2.45958060842622,0,0.0,1.0
1996-03-07,7.125,7.125,6.875,7.0,0,2.59622397556101,2.59622397556101,2.50512839747115,2.55067618651608,0,0.0,1.0
1996-03-08,7.12,7.12,7.12,7.12,0,2.59440206399921,2.59440206399921,2.59440206399921,2.59440206399921,0,0.0,1.0
1996-03-11,7.25,7.25,7.25,7.25,500,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,1372.18515564713,0.0,1.0
1996-03-12,7.25,7.25,7.25,7.25,0,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,0,0.0,1.0
1996-03-13,7.25,7.25,7.25,7.25,0,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,0,0.0,1.0
1996-03-14,6.75,6.75,6.75,6.75,2700,2.45958060842622,2.45958060842622,2.45958060842622,2.45958060842622,7409.79984049451,0.0,1.0
1996-03-15,6.75,6.75,6.75,6.75,0,2.45958060842622,2.45958060842622,2.45958060842622,2.45958060842622,0,0.0,1.0
1996-03-18,7.25,7.25,6.75,7.25,8000,2.64177176460594,2.64177176460594,2.45958060842622,2.64177176460594,21954.9624903541,0.0,1.0
1996-03-19,7.75,7.75,7.75,7.75,200,2.82396292078566,2.82396292078566,2.82396292078566,2.82396292078566,548.874062258853,0.0,1.0
1996-03-20,7.25,7.25,6.75,7.25,4500,2.64177176460594,2.64177176460594,2.45958060842622,2.64177176460594,12349.6664008242,0.0,1.0
1996-03-21,7.75,7.75,7.75,7.75,1200,2.82396292078566,2.82396292078566,2.82396292078566,2.82396292078566,3293.24437355312,0.0,1.0
1996-03-22,7.375,7.75,7.375,7.75,0,2.68731955365087,2.82396292078566,2.68731955365087,2.82396292078566,0,0.0,1.0
1996-03-25,7.0,7.0,7.0,7.0,1000,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,2744.37031129426,0.0,1.0
1996-03-26,7.0,7.0,7.0,7.0,0,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,0,0.0,1.0
1996-03-27,7.0,7.0,7.0,7.0,6900,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,18936.1551479304,0.0,1.0
1996-03-28,7.0,7.0,7.0,7.0,300,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,823.311093388279,0.0,1.0
1996-03-29,7.75,7.75,7.0,7.0,5700,2.82396292078566,2.82396292078566,2.55067618651608,2.55067618651608,15642.9107743773,0.0,1.0
1996-04-01,8.0,8.0,8.0,8.0,1300,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,3567.68140468254,0.0,1.0
1996-04-02,8.0,8.0,8.0,8.0,0,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,0,0.0,1.0
1996-04-03,7.25,7.25,7.25,7.25,300,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,823.311093388279,0.0,1.0
1996-04-04,7.25,7.25,7.25,7.25,0,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,0,0.0,1.0
1996-04-08,7.25,7.25,7.25,7.25,0,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,0,0.0,1.0
1996-04-09,7.25,7.25,7.25,7.25,0,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,0,0.0,1.0
1996-04-10,7.25,7.25,7.25,7.25,0,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,0,0.0,1.0
1996-04-11,7.25,7.25,7.25,7.25,0,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,0,0.0,1.0
1996-04-12,7.25,7.25,7.25,7.25,400,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,1097.74812451771,0.0,1.0
1996-04-15,7.25,7.25,7.25,7.25,1300,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,3567.68140468254,0.0,1.0
1996-04-16,7.25,7.25,7.25,7.25,700,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,1921.05921790598,0.0,1.0
1996-04-17,7.25,7.25,7.25,7.25,30000,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,82331.1093388279,0.0,1.0
1996-04-18,7.3125,7.3125,7.25,7.25,0,2.6645456591284,2.6645456591284,2.64177176460594,2.64177176460594,0,0.0,1.0
1996-04-19,8.0,8.0,7.88,7.88,1000,2.91505849887552,2.91505849887552,2.87133262139238,2.87133262139238,2744.37031129426,0.0,1.0
1996-04-22,8.0,8.0,8.0,8.0,500,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,1372.18515564713,0.0,1.0
1996-04-23,8.0,8.0,8.0,8.0,0,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,0,0.0,1.0
1996-04-24,7.25,8.0,7.25,8.0,300,2.64177176460594,2.91505849887552,2.64177176460594,2.91505849887552,823.311093388279,0.0,1.0
1996-04-25,7.25,8.0,7.25,8.0,0,2.64177176460594,2.91505849887552,2.64177176460594,2.91505849887552,0,0.0,1.0
1996-04-26,7.25,7.25,7.25,7.25,500,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,1372.18515564713,0.0,1.0
1996-04-29,7.5,7.5,7.25,7.25,500,2.7328673426958,2.7328673426958,2.64177176460594,2.64177176460594,1372.18515564713,0.0,1.0
1996-04-30,7.5,7.5,7.25,7.25,700,2.7328673426958,2.7328673426958,2.64177176460594,2.64177176460594,1921.05921790598,0.0,1.0
1996-05-01,8.0,8.0,7.25,7.25,1500,2.91505849887552,2.91505849887552,2.64177176460594,2.64177176460594,4116.5554669414,0.0,1.0
1996-05-02,8.0,8.0,8.0,8.0,0,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,0,0.0,1.0
1996-05-03,8.0,8.0,7.25,8.0,200,2.91505849887552,2.91505849887552,2.64177176460594,2.91505849887552,548.874062258853,0.0,1.0
1996-05-06,7.5,7.5,7.25,7.25,1900,2.7328673426958,2.7328673426958,2.64177176460594,2.64177176460594,5214.3035914591,0.0,1.0
1996-05-07,7.5,7.5,7.25,7.25,18000,2.7328673426958,2.7328673426958,2.64177176460594,2.64177176460594,49398.6656032967,0.0,1.0
1996-05-08,7.5,7.5,7.25,7.25,0,2.7328673426958,2.7328673426958,2.64177176460594,2.64177176460594,0,0.0,1.0
1996-05-09,7.5,7.5,7.25,7.25,1500,2.7328673426958,2.7328673426958,2.64177176460594,2.64177176460594,4116.5554669414,0.0,1.0
1996-05-10,7.25,7.25,7.25,7.25,1600,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,4390.99249807082,0.0,1.0
1996-05-13,7.25,7.25,7.25,7.25,2100,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,5763.17765371795,0.0,1.0
1996-05-14,8.0,8.0,7.75,7.75,3100,2.91505849887552,2.91505849887552,2.82396292078566,2.82396292078566,8507.54796501222,0.0,1.0
1996-05-15,7.25,7.25,7.25,7.25,0,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,0,0.0,1.0
1996-05-16,8.0,8.0,7.75,8.0,1000,2.91505849887552,2.91505849887552,2.82396292078566,2.91505849887552,2744.37031129426,0.0,1.0
1996-05-17,7.88,7.88,7.44,7.44,13800,2.87133262139238,2.87133262139238,2.71100440395423,2.71100440395423,37872.3102958609,0.0,1.0
1996-05-20,8.12,8.25,7.75,8.25,20000,2.95878437635865,3.00615407696538,2.82396292078566,3.00615407696538,54887.4062258853,0.0,1.0
1996-05-21,8.0,8.25,8.0,8.25,9300,2.91505849887552,3.00615407696538,2.91505849887552,3.00615407696538,25522.6438950367,0.0,1.0
1996-05-22,8.125,8.25,7.75,8.0,44900,2.96060628792045,3.00615407696538,2.82396292078566,2.91505849887552,123222.226977112,0.0,1.0
1996-05-23,8.0,8.25,8.0,8.25,38400,2.91505849887552,3.00615407696538,2.91505849887552,3.00615407696538,105383.8199537,0.0,1.0
1996-05-24,8.75,8.75,8.0,8.125,16900,3.1883452331451,3.1883452331451,2.91505849887552,2.96060628792045,46379.8582608731,0.0,1.0
1996-05-28,9.0,9.25,8.25,8.25,13300,3.27944081123496,3.37053638932482,3.00615407696538,3.00615407696538,36500.1251402137,0.0,1.0
1996-05-29,9.0,9.5,8.75,9.5,11600,3.27944081123496,3.46163196741468,3.1883452331451,3.46163196741468,31834.6956110135,0.0,1.0
1996-05-30,9.0,9.25,8.25,8.25,32900,3.27944081123496,3.37053638932482,3.00615407696538,3.00615407696538,90289.7832415813,0.0,1.0
1996-05-31,9.0,9.5,8.75,9.5,111400,3.27944081123496,3.46163196741468,3.1883452331451,3.46163196741468,305722.852678181,0.0,1.0
1996-06-03,10.75,11.5,10.5,11.5,44000,3.91710985786397,4.19039659213355,3.82601427977412,4.19039659213355,120752.293696948,0.0,1.0
1996-06-04,10.75,11.5,10.5,11.5,22200,3.91710985786397,4.19039659213355,3.82601427977412,4.19039659213355,60925.0209107328,0.0,1.0
1996-06-05,10.25,11.0,9.75,11.0,17000,3.73491870168426,4.00820543595384,3.55272754550454,4.00820543595384,46654.2952920025,0.0,1.0
1996-06-06,9.75,10.5,9.75,10.25,14500,3.55272754550454,3.82601427977412,3.55272754550454,3.73491870168426,39793.3695137668,0.0,1.0
1996-06-07,10.0,10.5,9.75,9.75,33800,3.6438231235944,3.82601427977412,3.55272754550454,3.55272754550454,92759.7165217461,0.0,1.0
1996-06-10,10.0,10.5,9.75,10.0,14900,3.6438231235944,3.82601427977412,3.55272754550454,3.6438231235944,40891.1176382845,0.0,1.0
1996-06-11,9.75,10.5,9.5,10.5,9900,3.55272754550454,3.82601427977412,3.46163196741468,3.82601427977412,27169.2660818132,0.0,1.0
1996-06-12,9.75,10.5,9.5,10.5,12600,3.55272754550454,3.82601427977412,3.46163196741468,3.82601427977412,34579.0659223077,0.0,1.0
1996-06-13,9.6875,10.5,9.5,9.5,12000,3.52995365098207,3.82601427977412,3.46163196741468,3.46163196741468,32932.4437355312,0.0,1.0
1996-06-14,10.5,10.5,9.5,9.5,12500,3.82601427977412,3.82601427977412,3.46163196741468,3.46163196741468,34304.6288911783,0.0,1.0
1996-06-17,9.75,10.0,9.5,9.5,4400,3.55272754550454,3.6438231235944,3.46163196741468,3.46163196741468,12075.2293696948,0.0,1.0
1996-06-18,9.75,10.0,9.5,9.5,18100,3.55272754550454,3.6438231235944,3.46163196741468,3.46163196741468,49673.1026344262,0.0,1.0
1996-06-19,10.125,10.25,9.75,9.875,67100,3.68937091263933,3.73491870168426,3.55272754550454,3.59827533454947,184147.247887845,0.0,1.0
1996-06-20,10.5,10.5,9.75,10.125,55600,3.82601427977412,3.82601427977412,3.55272754550454,3.68937091263933,152586.989307961,0.0,1.0
1996-06-21,10.25,10.5,10.0,10.0,12000,3.73491870168426,3.82601427977412,3.6438231235944,3.6438231235944,32932.4437355312,0.0,1.0
1996-06-24,10.25,10.25,9.75,9.75,1400,3.73491870168426,3.73491870168426,3.55272754550454,3.55272754550454,3842.11843581197,0.0,1.0
1996-06-25,10.25,10.25,9.75,9.75,200,3.73491870168426,3.73491870168426,3.55272754550454,3.55272754550454,548.874062258853,0.0,1.0
1996-06-26,10.25,10.25,10.25,10.25,9600,3.73491870168426,3.73491870168426,3.73491870168426,3.73491870168426,26345.9549884249,0.0,1.0
1996-06-27,9.75,10.0,9.75,9.75,5900,3.55272754550454,3.6438231235944,3.55272754550454,3.55272754550454,16191.7848366362,0.0,1.0
1996-06-28,9.75,10.0,9.25,10.0,3400,3.55272754550454,3.6438231235944,3.37053638932482,3.6438231235944,9330.8590584005,0.0,1.0
1996-07-01,9.5,9.5,9.5,9.5,1200,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,3293.24437355312,0.0,1.0
1996-07-02,9.5,9.5,9.5,9.5,500,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,1372.18515564713,0.0,1.0
1996-07-03,9.5,9.5,9.5,9.5,3600,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,9879.73312065935,0.0,1.0
1996-07-05,9.5,9.5,9.0,9.0,2300,3.46163196741468,3.46163196741468,3.27944081123496,3.27944081123496,6312.05171597681,0.0,1.0
1996-07-08,9.5,9.5,9.0,9.0,600,3.46163196741468,3.46163196741468,3.27944081123496,3.27944081123496,1646.62218677656,0.0,1.0
1996-07-09,9.0,9.0,9.0,9.0,600,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,1646.62218677656,0.0,1.0
1996-07-10,9.5,9.5,9.0,9.0,400,3.46163196741468,3.46163196741468,3.27944081123496,3.27944081123496,1097.74812451771,0.0,1.0
1996-07-11,9.0,9.0,9.0,9.0,600,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,1646.62218677656,0.0,1.0
1996-07-12,9.0,9.0,9.0,9.0,8200,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,22503.836552613,0.0,1.0
1996-07-15,9.0,9.75,9.0,9.75,3800,3.27944081123496,3.55272754550454,3.27944081123496,3.55272754550454,10428.6071829182,0.0,1.0
1996-07-16,8.75,9.75,8.75,9.75,10000,3.1883452331451,3.55272754550454,3.1883452331451,3.55272754550454,27443.7031129426,0.0,1.0
1996-07-17,9.0,9.75,9.0,9.75,100,3.27944081123496,3.55272754550454,3.27944081123496,3.55272754550454,274.437031129426,0.0,1.0
1996-07-18,8.75,9.75,8.75,9.0,10000,3.1883452331451,3.55272754550454,3.1883452331451,3.27944081123496,27443.7031129426,0.0,1.0
1996-07-19,9.5,9.5,9.5,9.5,2700,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,7409.79984049451,0.0,1.0
1996-07-22,10.0,10.0,10.0,10.0,3000,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,8233.11093388279,0.0,1.0
1996-07-23,9.5,9.5,9.5,9.5,7900,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,21680.5254592247,0.0,1.0
1996-07-24,10.0,10.0,10.0,10.0,11800,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,32383.5696732723,0.0,1.0
1996-07-25,9.5,9.5,9.5,9.5,5000,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,13721.8515564713,0.0,1.0
1996-07-26,9.0,9.5,9.0,9.5,300,3.27944081123496,3.46163196741468,3.27944081123496,3.46163196741468,823.311093388279,0.0,1.0
1996-07-29,9.0,9.75,9.0,9.0,1200,3.27944081123496,3.55272754550454,3.27944081123496,3.27944081123496,3293.24437355312,0.0,1.0
1996-07-30,9.0,9.0,9.0,9.0,0,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,0,0.0,1.0
1996-07-31,9.0,9.75,9.0,9.0,5000,3.27944081123496,3.55272754550454,3.27944081123496,3.27944081123496,13721.8515564713,0.0,1.0
1996-08-01,9.75,9.75,9.75,9.75,0,3.55272754550454,3.55272754550454,3.55272754550454,3.55272754550454,0,0.0,1.0
1996-08-02,9.5,9.75,9.5,9.75,4300,3.46163196741468,3.55272754550454,3.46163196741468,3.55272754550454,11800.7923385653,0.0,1.0
1996-08-05,9.5,9.5,9.5,9.5,0,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,0,0.0,1.0
1996-08-06,9.75,9.75,9.75,9.75,400,3.55272754550454,3.55272754550454,3.55272754550454,3.55272754550454,1097.74812451771,0.0,1.0
1996-08-07,9.5,9.5,9.5,9.5,7300,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,20033.9032724481,0.0,1.0
1996-08-08,9.75,9.75,9.75,9.75,0,3.55272754550454,3.55272754550454,3.55272754550454,3.55272754550454,0,0.0,1.0
1996-08-09,9.5,9.5,9.5,9.5,0,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,0,0.0,1.0
1996-08-12,9.5,9.75,9.5,9.75,1200,3.46163196741468,3.55272754550454,3.46163196741468,3.55272754550454,3293.24437355312,0.0,1.0
1996-08-13,9.5,9.5,9.5,9.5,0,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,0,0.0,1.0
1996-08-14,9.5,9.75,9.5,9.75,6600,3.46163196741468,3.55272754550454,3.46163196741468,3.55272754550454,18112.8440545421,0.0,1.0
1996-08-15,9.25,9.25,9.25,9.25,200,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,548.874062258853,0.0,1.0
1996-08-16,8.5,9.5,8.5,9.5,4000,3.09724965505524,3.46163196741468,3.09724965505524,3.46163196741468,10977.4812451771,0.0,1.0
1996-08-19,9.25,9.25,9.25,9.25,0,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,0,0.0,1.0
1996-08-20,9.25,9.25,9.25,9.25,0,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,0,0.0,1.0
1996-08-21,9.25,9.25,9.25,9.25,0,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,0,0.0,1.0
1996-08-22,8.5,8.75,7.75,8.5,16300,3.09724965505524,3.1883452331451,2.82396292078566,3.09724965505524,44733.2360740965,0.0,1.0
1996-08-23,8.75,8.75,8.25,8.25,300,3.1883452331451,3.1883452331451,3.00615407696538,3.00615407696538,823.311093388279,0.0,1.0
1996-08-26,8.75,8.75,8.75,8.75,1000,3.1883452331451,3.1883452331451,3.1883452331451,3.1883452331451,2744.37031129426,0.0,1.0
1996-08-27,8.75,8.75,8.75,8.75,0,3.1883452331451,3.1883452331451,3.1883452331451,3.1883452331451,0,0.0,1.0
1996-08-28,8.75,8.75,8.75,8.75,0,3.1883452331451,3.1883452331451,3.1883452331451,3.1883452331451,0,0.0,1.0
1996-08-29,8.25,8.25,8.25,8.25,1000,3.00615407696538,3.00615407696538,3.00615407696538,3.00615407696538,2744.37031129426,0.0,1.0
1996-08-30,9.0,9.0,8.75,8.75,4000,3.27944081123496,3.27944081123496,3.1883452331451,3.1883452331451,10977.4812451771,0.0,1.0
1996-09-03,9.0,9.0,9.0,9.0,1000,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,2744.37031129426,0.0,1.0
1996-09-04,9.0,9.0,9.0,9.0,14300,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,39244.495451508,0.0,1.0
1996-09-05,9.25,9.25,8.75,8.75,2900,3.37053638932482,3.37053638932482,3.1883452331451,3.1883452331451,7958.67390275336,0.0,1.0
1996-09-06,9.0,9.0,9.0,9.0,100,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,274.437031129426,0.0,1.0
1996-09-09,9.5,9.5,9.0,9.0,900,3.46163196741468,3.46163196741468,3.27944081123496,3.27944081123496,2469.93328016484,0.0,1.0
1996-09-10,9.5,9.5,9.0,9.0,0,3.46163196741468,3.46163196741468,3.27944081123496,3.27944081123496,0,0.0,1.0
1996-09-11,9.5,9.5,9.0,9.0,1800,3.46163196741468,3.46163196741468,3.27944081123496,3.27944081123496,4939.86656032967,0.0,1.0
1996-09-12,9.5,9.5,9.0,9.0,600,3.46163196741468,3.46163196741468,3.27944081123496,3.27944081123496,1646.62218677656,0.0,1.0
1996-09-13,9.0,9.0,9.0,9.0,700,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,1921.05921790598,0.0,1.0
1996-09-16,9.0,9.0,9.0,9.0,0,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,0,0.0,1.0
1996-09-17,9.5,9.5,9.0,9.0,4500,3.46163196741468,3.46163196741468,3.27944081123496,3.27944081123496,12349.6664008242,0.0,1.0
1996-09-18,9.25,9.5,9.0,9.0,500,3.37053638932482,3.46163196741468,3.27944081123496,3.27944081123496,1372.18515564713,0.0,1.0
1996-09-19,9.25,9.25,9.25,9.25,0,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,0,0.0,1.0
1996-09-20,9.75,9.75,9.75,9.75,100,3.55272754550454,3.55272754550454,3.55272754550454,3.55272754550454,274.437031129426,0.0,1.0
1996-09-23,9.25,9.25,9.25,9.25,1100,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,3018.80734242369,0.0,1.0
1996-09-24,9.25,9.25,9.25,9.25,2500,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,6860.92577823566,0.0,1.0
1996-09-25,9.625,9.6875,9.625,9.625,100,3.50717975645961,3.52995365098207,3.50717975645961,3.50717975645961,274.437031129426,0.0,1.0
1996-09-26,9.25,9.25,9.25,9.25,900,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,2469.93328016484,0.0,1.0
1996-09-27,9.25,9.75,9.25,9.75,600,3.37053638932482,3.55272754550454,3.37053638932482,3.55272754550454,1646.62218677656,0.0,1.0
1996-09-30,9.75,9.75,9.75,9.75,1000,3.55272754550454,3.55272754550454,3.55272754550454,3.55272754550454,2744.37031129426,0.0,1.0
1996-10-01,9.5,10.25,9.25,9.25,7700,3.46163196741468,3.73491870168426,3.37053638932482,3.37053638932482,21131.6513969658,0.0,1.0
1996-10-02,9.5,9.5,9.5,9.5,0,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,0,0.0,1.0
1996-10-03,9.5,10.25,9.25,9.5,0,3.46163196741468,3.73491870168426,3.37053638932482,3.46163196741468,0,0.0,1.0
1996-10-04,9.5,9.5,9.5,9.5,0,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,0,0.0,1.0
1996-10-07,10.25,10.5,10.25,10.25,2900,3.73491870168426,3.82601427977412,3.73491870168426,3.73491870168426,7958.67390275336,0.0,1.0
1996-10-08,9.75,9.75,9.75,9.75,100,3.55272754550454,3.55272754550454,3.55272754550454,3.55272754550454,274.437031129426,0.0,1.0
1996-10-09,10.25,10.5,10.25,10.25,0,3.73491870168426,3.82601427977412,3.73491870168426,3.73491870168426,0,0.0,1.0
1996-10-10,9.75,9.75,9.75,9.75,4500,3.55272754550454,3.55272754550454,3.55272754550454,3.55272754550454,12349.6664008242,0.0,1.0
1996-10-11,9.75,9.75,9.75,9.75,700,3.55272754550454,3.55272754550454,3.55272754550454,3.55272754550454,1921.05921790598,0.0,1.0
1996-10-14,10.0,10.0,9.75,9.75,7100,3.6438231235944,3.6438231235944,3.55272754550454,3.55272754550454,19485.0292101893,0.0,1.0
1996-10-15,10.5,10.5,10.25,10.5,400,3.82601427977412,3.82601427977412,3.73491870168426,3.82601427977412,1097.74812451771,0.0,1.0
1996-10-16,10.0,10.0,9.75,9.75,0,3.6438231235944,3.6438231235944,3.55272754550454,3.55272754550454,0,0.0,1.0
1996-10-17,10.5,10.5,10.25,10.5,5000,3.82601427977412,3.82601427977412,3.73491870168426,3.82601427977412,13721.8515564713,0.0,1.0
1996-10-18,11.12,11.75,10.5,10.5,28600,4.05193131343697,4.28149217022341,3.82601427977412,3.82601427977412,78488.990903016,0.0,1.0
1996-10-21,10.5,11.25,10.5,11.25,1600,3.82601427977412,4.09930101404369,3.82601427977412,4.09930101404369,4390.99249807082,0.0,1.0
1996-10-22,11.25,12.0,11.25,11.25,25300,4.09930101404369,4.37258774831327,4.09930101404369,4.09930101404369,69432.568875745,0.0,1.0
1996-10-23,10.5,11.25,10.5,11.25,12100,3.82601427977412,4.09930101404369,3.82601427977412,4.09930101404369,33206.8807666606,0.0,1.0
1996-10-24,11.25,12.0,11.25,11.25,8000,4.09930101404369,4.37258774831327,4.09930101404369,4.09930101404369,21954.9624903542,0.0,1.0
1996-10-25,11.75,11.75,11.25,11.25,1400,4.28149217022341,4.28149217022341,4.09930101404369,4.09930101404369,3842.11843581198,0.0,1.0
1996-10-28,11.25,11.75,11.25,11.25,5300,4.09930101404369,4.28149217022341,4.09930101404369,4.09930101404369,14545.1626498596,0.0,1.0
1996-10-29,11.25,11.25,11.25,11.25,3100,4.09930101404369,4.09930101404369,4.09930101404369,4.09930101404369,8507.54796501224,0.0,1.0
1996-10-30,11.25,11.75,11.25,11.25,3600,4.09930101404369,4.28149217022341,4.09930101404369,4.09930101404369,9879.73312065937,0.0,1.0
1996-10-31,11.25,11.25,11.25,11.25,14300,4.09930101404369,4.09930101404369,4.09930101404369,4.09930101404369,39244.4954515081,0.0,1.0
1996-11-01,11.25,11.25,11.25,11.25,2100,4.09930101404369,4.09930101404369,4.09930101404369,4.09930101404369,5763.17765371797,0.0,1.0
1996-11-04,11.25,11.5,11.25,11.25,1100,4.09930101404369,4.19039659213355,4.09930101404369,4.09930101404369,3018.8073424237,0.0,1.0
1996-11-05,11.25,11.5,11.25,11.25,0,4.09930101404369,4.19039659213355,4.09930101404369,4.09930101404369,0,0.0,1.0
1996-11-06,11.25,11.25,11.25,11.25,1200,4.09930101404369,4.09930101404369,4.09930101404369,4.09930101404369,3293.24437355312,0.0,1.0
1996-11-07,11.25,11.25,11.25,11.25,900,4.09930101404369,4.09930101404369,4.09930101404369,4.09930101404369,2469.93328016484,0.0,1.0
1996-11-08,11.75,11.75,11.25,11.375,2000,4.28149217022341,4.28149217022341,4.09930101404369,4.14484880308862,5488.74062258854,0.0,1.0
1996-11-11,12.0,12.0,11.5,11.75,700,4.37258774831327,4.37258774831327,4.19039659213355,4.28149217022341,1921.05921790599,0.0,1.0
1996-11-12,12.0,12.0,11.5,11.75,6400,4.37258774831327,4.37258774831327,4.19039659213355,4.28149217022341,17563.9699922833,0.0,1.0
1996-11-13,12.0,12.0,11.75,12.0,3800,4.37258774831327,4.37258774831327,4.28149217022341,4.37258774831327,10428.6071829182,0.0,1.0
1996-11-14,12.25,12.25,12.0,12.25,10000,4.46368332640313,4.46368332640313,4.37258774831327,4.46368332640313,27443.7031129427,0.0,1.0
1996-11-15,12.5,12.5,12.0,12.125,4700,4.55477890449299,4.55477890449299,4.37258774831327,4.4181355373582,12898.5404630831,0.0,1.0
1996-11-18,11.75,12.5,11.75,12.5,9000,4.28149217022341,4.55477890449299,4.28149217022341,4.55477890449299,24699.3328016484,0.0,1.0
1996-11-19,11.75,12.5,11.75,12.5,1100,4.28149217022341,4.55477890449299,4.28149217022341,4.55477890449299,3018.8073424237,0.0,1.0
1996-11-20,12.5,12.5,12.5,12.5,4700,4.55477890449299,4.55477890449299,4.55477890449299,4.55477890449299,12898.5404630831,0.0,1.0
1996-11-21,12.375,12.5,11.75,11.875,3100,4.50923111544806,4.55477890449299,4.28149217022341,4.32703995926834,8507.54796501224,0.0,1.0
1996-11-22,12.5,12.5,11.75,12.5,1100,4.55477890449299,4.55477890449299,4.28149217022341,4.55477890449299,3018.8073424237,0.0,1.0
1996-11-25,12.5,12.5,12.0,12.5,5200,4.55477890449299,4.55477890449299,4.37258774831327,4.55477890449299,14270.7256187302,0.0,1.0
1996-11-26,12.5,12.5,12.0,12.5,3500,4.55477890449299,4.55477890449299,4.37258774831327,4.55477890449299,9605.29608952994,0.0,1.0
1996-11-27,12.5,12.75,11.75,12.75,800,4.55477890449299,4.64587448258285,4.28149217022341,4.64587448258285,2195.49624903542,0.0,1.0
1996-11-29,12.5,12.75,11.75,11.75,1700,4.55477890449299,4.64587448258285,4.28149217022341,4.28149217022341,4665.42952920026,0.0,1.0
1996-12-02,11.88,12.75,11.88,12.75,1100,4.32886187083014,4.64587448258285,4.32886187083014,4.64587448258285,3018.80734242369,0.0,1.0
1996-12-03,11.88,11.88,11.88,11.88,0,4.32886187083014,4.32886187083014,4.32886187083014,4.32886187083014,0,0.0,1.0
1996-12-04,12.5,12.75,11.75,11.88,10000,4.55477890449299,4.64587448258285,4.28149217022341,4.32886187083014,27443.7031129427,0.0,1.0
1996-12-05,12.75,12.75,12.75,12.75,400,4.64587448258285,4.64587448258285,4.64587448258285,4.64587448258285,1097.74812451771,0.0,1.0
1996-12-06,12.5,12.5,11.75,11.88,4800,4.55477890449299,4.55477890449299,4.28149217022341,4.32886187083014,13172.9774942125,0.0,1.0
1996-12-09,12.75,12.75,12.75,12.75,200,4.64587448258285,4.64587448258285,4.64587448258285,4.64587448258285,548.874062258854,0.0,1.0
1996-12-10,11.75,11.75,11.75,11.75,300,4.28149217022341,4.28149217022341,4.28149217022341,4.28149217022341,823.311093388281,0.0,1.0
1996-12-11,12.0,12.0,12.0,12.0,500,4.37258774831327,4.37258774831327,4.37258774831327,4.37258774831327,1372.18515564713,0.0,1.0
1996-12-12,12.25,12.62,11.75,11.75,4400,4.46368332640313,4.59850478197613,4.28149217022341,4.28149217022341,12075.2293696948,0.0,1.0
1996-12-13,11.75,12.25,11.75,12.25,14400,4.28149217022341,4.46368332640313,4.28149217022341,4.46368332640313,39518.9324826375,0.0,1.0
1996-12-16,12.25,12.25,11.75,12.25,5200,4.46368332640313,4.46368332640313,4.28149217022341,4.46368332640313,14270.7256187302,0.0,1.0
1996-12-17,11.88,12.25,11.75,12.25,5000,4.32886187083014,4.46368332640313,4.28149217022341,4.46368332640313,13721.8515564713,0.0,1.0
1996-12-18,11.88,11.88,11.75,11.75,3000,4.32886187083014,4.32886187083014,4.28149217022341,4.28149217022341,8233.1109338828,0.0,1.0
1996-12-19,11.75,11.75,11.75,11.75,1000,4.28149217022341,4.28149217022341,4.28149217022341,4.28149217022341,2744.37031129427,0.0,1.0
1996-12-20,12.25,12.25,12.25,12.25,400,4.46368332640313,4.46368332640313,4.46368332640313,4.46368332640313,1097.74812451771,0.0,1.0
1996-12-23,11.75,11.75,11.75,11.75,700,4.28149217022341,4.28149217022341,4.28149217022341,4.28149217022341,1921.05921790599,0.0,1.0
1996-12-24,12.25,12.25,12.25,12.25,500,4.46368332640313,4.46368332640313,4.46368332640313,4.46368332640313,1372.18515564713,0.0,1.0
1996-12-26,12.25,12.25,12.25,12.25,0,4.46368332640313,4.46368332640313,4.46368332640313,4.46368332640313,0,0.0,1.0
1996-12-27,12.25,12.25,12.0,12.0,5500,4.46368332640313,4.46368332640313,4.37258774831327,4.37258774831327,15094.0367121185,0.0,1.0
1996-12-30,12.25,12.25,11.25,11.25,1400,4.46368332640313,4.46368332640313,4.09930101404369,4.09930101404369,3842.11843581198,0.0,1.0
1996-12-31,12.25,12.25,11.25,12.25,7400,4.46368332640313,4.46368332640313,4.09930101404369,4.46368332640313,20308.3403035776,0.0,1.0
1997-01-02,11.38,11.75,11.25,11.75,2200,4.14667071465042,4.28149217022341,4.09930101404369,4.28149217022341,6037.61468484739,0.0,1.0
1997-01-03,11.5,12.25,11.25,11.25,2500,4.19039659213355,4.46368332640313,4.09930101404369,4.09930101404369,6860.92577823568,0.0,1.0
1997-01-06,11.5,11.5,11.5,11.5,0,4.19039659213355,4.19039659213355,4.19039659213355,4.19039659213355,0,0.0,1.0
1997-01-07,11.5,11.5,11.5,11.5,30000,4.19039659213355,4.19039659213355,4.19039659213355,4.19039659213355,82331.1093388281,0.0,1.0
1997-01-08,11.5,11.5,11.5,11.5,0,4.19039659213355,4.19039659213355,4.19039659213355,4.19039659213355,0,0.0,1.0
1997-01-09,11.75,12.25,11.75,11.75,600,4.28149217022341,4.46368332640313,4.28149217022341,4.28149217022341,1646.62218677656,0.0,1.0
1997-01-10,11.5,12.25,11.5,11.75,34900,4.19039659213355,4.46368332640313,4.19039659213355,4.28149217022341,95778.52386417,0.0,1.0
1997-01-13,13.25,13.25,12.0,12.13,31300,4.82806563876257,4.82806563876257,4.37258774831327,4.41995744892,85898.7907435106,0.0,1.0
1997-01-14,13.75,14.0,12.75,13.25,38200,5.01025679494229,5.10135237303215,4.64587448258285,4.82806563876257,104834.945891441,0.0,1.0
1997-01-15,13.0,13.75,13.0,13.75,4500,4.73697006067271,5.01025679494229,4.73697006067271,5.01025679494229,12349.6664008242,0.0,1.0
1997-01-16,12.75,13.25,12.75,13.25,6600,4.64587448258285,4.82806563876257,4.64587448258285,4.82806563876257,18112.8440545422,0.0,1.0
1997-01-17,13.25,13.25,12.75,13.0,13100,4.82806563876257,4.82806563876257,4.64587448258285,4.73697006067271,35951.2510779549,0.0,1.0
1997-01-20,13.25,13.5,13.0,13.5,8000,4.82806563876257,4.91916121685243,4.73697006067271,4.91916121685243,21954.9624903542,0.0,1.0
1997-01-21,13.75,14.75,13.25,13.75,37500,5.01025679494229,5.37463910730173,4.82806563876257,5.01025679494229,102913.886673535,0.0,1.0
1997-01-22,14.0,14.25,13.5,14.0,6900,5.10135237303215,5.19244795112201,4.91916121685243,5.10135237303215,18936.1551479305,0.0,1.0
1997-01-23,14.5,14.75,14.0,14.25,50100,5.28354352921187,5.37463910730173,5.10135237303215,5.19244795112201,137492.952595843,0.0,1.0
1997-01-24,14.5,15.25,14.5,14.5,18200,5.28354352921187,5.55683026348145,5.28354352921187,5.28354352921187,49947.5396655557,0.0,1.0
1997-01-27,14.75,15.0,14.5,14.5,15100,5.37463910730173,5.46573468539159,5.28354352921187,5.28354352921187,41439.9917005435,0.0,1.0
1997-01-28,14.75,15.0,14.5,14.5,10500,5.37463910730173,5.46573468539159,5.28354352921187,5.28354352921187,28815.8882685898,0.0,1.0
1997-01-29,14.25,14.5,13.75,14.5,18000,5.19244795112201,5.28354352921187,5.01025679494229,5.28354352921187,49398.6656032968,0.0,1.0
1997-01-30,14.25,14.25,14.25,14.25,3200,5.19244795112201,5.19244795112201,5.19244795112201,5.19244795112201,8781.98499614166,0.0,1.0
1997-01-31,14.5,14.5,14.0,14.38,7500,5.28354352921187,5.28354352921187,5.10135237303215,5.23981765172874,20582.777334707,0.0,1.0
1997-02-03,14.25,14.25,13.5,14.0,6600,5.19244795112201,5.19244795112201,4.91916121685243,5.10135237303215,18112.8440545422,0.0,1.0
1997-02-04,14.25,14.25,14.25,14.25,600,5.19244795112201,5.19244795112201,5.19244795112201,5.19244795112201,1646.62218677656,0.0,1.0
1997-02-05,14.25,14.25,14.25,14.25,400,5.19244795112201,5.19244795112201,5.19244795112201,5.19244795112201,1097.74812451771,0.0,1.0
1997-02-06,14.25,14.25,13.5,13.5,1900,5.19244795112201,5.19244795112201,4.91916121685243,4.91916121685243,5214.30359145911,0.0,1.0
1997-02-07,13.0,13.5,13.0,13.5,16900,4.73697006067271,4.91916121685243,4.73697006067271,4.91916121685243,46379.8582608732,0.0,1.0
1997-02-10,12.38,13.0,12.0,12.75,24300,4.51105302700986,4.73697006067271,4.37258774831327,4.64587448258285,66688.1985644507,0.0,1.0
1997-02-11,12.25,12.25,11.75,12.0,8500,4.46368332640313,4.46368332640313,4.28149217022341,4.37258774831327,23327.1476460013,0.0,1.0
1997-02-12,12.5,12.5,11.75,11.75,3600,4.55477890449299,4.55477890449299,4.28149217022341,4.28149217022341,9879.73312065937,0.0,1.0
1997-02-13,11.75,12.5,11.75,11.75,1600,4.28149217022341,4.55477890449299,4.28149217022341,4.28149217022341,4390.99249807083,0.0,1.0
1997-02-14,12.5,12.5,12.25,12.5,10800,4.55477890449299,4.55477890449299,4.46368332640313,4.55477890449299,29639.1993619781,0.0,1.0
1997-02-18,12.5,12.5,12.5,12.5,0,4.55477890449299,4.55477890449299,4.55477890449299,4.55477890449299,0,0.0,1.0
1997-02-19,12.25,12.5,12.25,12.5,27800,4.46368332640313,4.55477890449299,4.46368332640313,4.55477890449299,76293.4946539807,0.0,1.0
1997-02-20,11.75,12.5,11.75,12.0,6600,4.28149217022341,4.55477890449299,4.28149217022341,4.37258774831327,18112.8440545422,0.0,1.0
1997-02-21,12.5,12.5,12.5,12.5,100,4.55477890449299,4.55477890449299,4.55477890449299,4.55477890449299,274.437031129427,0.0,1.0
1997-02-24,12.5,12.5,12.5,12.5,0,4.55477890449299,4.55477890449299,4.55477890449299,4.55477890449299,0,0.0,1.0
1997-02-25,11.75,11.75,11.75,11.75,500,4.28149217022341,4.28149217022341,4.28149217022341,4.28149217022341,1372.18515564714,0.0,1.0
1997-02-26,11.75,11.75,11.75,11.75,1000,4.28149217022341,4.28149217022341,4.28149217022341,4.28149217022341,2744.37031129427,0.0,1.0
1997-02-27,11.75,11.75,11.75,11.75,0,4.28149217022341,4.28149217022341,4.28149217022341,4.28149217022341,0,0.0,1.0
1997-02-28,11.75,11.75,11.5,11.75,9000,4.28149217022341,4.28149217022341,4.19039659213355,4.28149217022341,24699.3328016484,0.0,1.0
1997-03-03,11.0,11.0,11.0,11.0,2200,4.00820543595384,4.00820543595384,4.00820543595384,4.00820543595384,6037.61468484738,0.0,1.0
1997-03-04,10.75,11.5,10.75,10.75,9600,3.91710985786397,4.19039659213355,3.91710985786397,3.91710985786397,26345.954988425,0.0,1.0
1997-03-05,10.5,10.5,10.25,10.25,2100,3.82601427977412,3.82601427977412,3.73491870168426,3.73491870168426,5763.17765371795,0.0,1.0
1997-03-06,11.13,11.25,10.25,10.25,23200,4.05557513656056,4.09930101404369,3.73491870168426,3.73491870168426,63669.391222027,0.0,1.0
1997-03-07,12.5,12.5,11.0,11.0,24900,4.55477890449299,4.55477890449299,4.00820543595384,4.00820543595384,68334.8207512273,0.0,1.0
1997-03-10,12.5,12.63,12.5,12.5,2200,4.55477890449299,4.60214860509972,4.55477890449299,4.55477890449299,6037.61468484739,0.0,1.0
1997-03-11,12.5,12.5,12.25,12.38,51100,4.55477890449299,4.55477890449299,4.46368332640313,4.51105302700986,140237.322907137,0.0,1.0
1997-03-12,12.44,12.44,12.44,12.44,15000,4.53291596575143,4.53291596575143,4.53291596575143,4.53291596575143,41165.554669414,0.0,1.0
1997-03-13,11.5,12.25,10.75,11.5,74700,4.19039659213355,4.46368332640313,3.91710985786397,4.19039659213355,205004.462253682,0.0,1.0
1997-03-14,11.5,11.5,11.5,11.5,900,4.19039659213355,4.19039659213355,4.19039659213355,4.19039659213355,2469.93328016484,0.0,1.0
1997-03-17,11.25,11.5,11.25,11.5,8500,4.09930101404369,4.19039659213355,4.09930101404369,4.19039659213355,23327.1476460013,0.0,1.0
1997-03-18,11.25,11.25,11.25,11.25,2000,4.09930101404369,4.09930101404369,4.09930101404369,4.09930101404369,5488.74062258854,0.0,1.0
1997-03-19,11.13,11.75,11.0,11.25,27100,4.05557513656056,4.28149217022341,4.00820543595384,4.09930101404369,74372.4354360747,0.0,1.0
1997-03-20,10.75,11.0,10.75,11.0,3000,3.91710985786397,4.00820543595384,3.91710985786397,4.00820543595384,8233.11093388281,0.0,1.0
1997-03-21,10.75,10.75,10.75,10.75,0,3.91710985786397,3.91710985786397,3.91710985786397,3.91710985786397,0,0.0,1.0
1997-03-24,10.88,10.88,10.88,10.88,500,3.9644795584707,3.9644795584707,3.9644795584707,3.9644795584707,1372.18515564713,0.0,1.0
1997-03-25,10.5,10.5,10.5,10.5,400,3.82601427977412,3.82601427977412,3.82601427977412,3.82601427977412,1097.74812451771,0.0,1.0
1997-03-26,10.5,10.5,10.5,10.5,5200,3.82601427977412,3.82601427977412,3.82601427977412,3.82601427977412,14270.7256187302,0.0,1.0
1997-03-27,10.5,10.5,10.5,10.5,100,3.82601427977412,3.82601427977412,3.82601427977412,3.82601427977412,274.437031129426,0.0,1.0
1997-03-31,11.5,11.5,11.5,11.5,1000,4.19039659213355,4.19039659213355,4.19039659213355,4.19039659213355,2744.37031129427,0.0,1.0
1997-04-01,11.25,11.25,11.25,11.25,100,4.09930101404369,4.09930101404369,4.09930101404369,4.09930101404369,274.437031129427,0.0,1.0
1997-04-02,10.75,10.75,10.38,10.75,5900,3.91710985786397,3.91710985786397,3.78228840229098,3.91710985786397,16191.7848366362,0.0,1.0
1997-04-03,10.25,10.25,9.25,10.25,10300,3.73491870168426,3.73491870168426,3.37053638932482,3.73491870168426,28267.0142063309,0.0,1.0
1997-04-04,10.25,10.25,9.5,10.25,7100,3.73491870168426,3.73491870168426,3.46163196741468,3.73491870168426,19485.0292101893,0.0,1.0
1997-04-07,10.25,10.25,9.75,10.25,4700,3.73491870168426,3.73491870168426,3.55272754550454,3.73491870168426,12898.540463083,0.0,1.0
1997-04-08,10.25,10.25,9.75,9.75,1400,3.73491870168426,3.73491870168426,3.55272754550454,3.55272754550454,3842.11843581197,0.0,1.0
1997-04-09,10.0,10.25,9.5,9.5,4700,3.6438231235944,3.73491870168426,3.46163196741468,3.46163196741468,12898.540463083,0.0,1.0
1997-04-10,10.0,10.0,10.0,10.0,500,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,1372.18515564713,0.0,1.0
1997-04-11,9.5,9.5,9.0,9.25,6700,3.46163196741468,3.46163196741468,3.27944081123496,3.37053638932482,18387.2810856716,0.0,1.0
1997-04-14,9.5,9.5,8.75,9.0,700,3.46163196741468,3.46163196741468,3.1883452331451,3.27944081123496,1921.05921790598,0.0,1.0
1997-04-15,9.0,9.25,9.0,9.25,2000,3.27944081123496,3.37053638932482,3.27944081123496,3.37053638932482,5488.74062258853,0.0,1.0
1997-04-16,9.0,9.0,9.0,9.0,0,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,0,0.0,1.0
1997-04-17,9.0,9.0,9.0,9.0,0,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,0,0.0,1.0
1997-04-18,9.25,9.25,8.75,8.75,300,3.37053638932482,3.37053638932482,3.1883452331451,3.1883452331451,823.311093388279,0.0,1.0
1997-04-21,8.75,9.0,8.75,9.0,3300,3.1883452331451,3.27944081123496,3.1883452331451,3.27944081123496,9056.42202727107,0.0,1.0
1997-04-22,9.0,9.0,8.75,8.75,10000,3.27944081123496,3.27944081123496,3.1883452331451,3.1883452331451,27443.7031129426,0.0,1.0
1997-04-23,9.0,9.0,9.0,9.0,0,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,0,0.0,1.0
1997-04-24,8.5,9.0,8.5,9.0,8500,3.09724965505524,3.27944081123496,3.09724965505524,3.27944081123496,23327.1476460012,0.0,1.0
1997-04-25,8.5,8.5,8.5,8.5,2000,3.09724965505524,3.09724965505524,3.09724965505524,3.09724965505524,5488.74062258853,0.0,1.0
1997-04-28,8.75,9.0,8.75,9.0,1300,3.1883452331451,3.27944081123496,3.1883452331451,3.27944081123496,3567.68140468254,0.0,1.0
1997-04-29,9.0,9.0,9.0,9.0,2000,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,5488.74062258853,0.0,1.0
1997-04-30,9.5,9.5,8.625,8.625,1000,3.46163196741468,3.46163196741468,3.14279744410017,3.14279744410017,2744.37031129426,0.0,1.0
1997-05-01,8.625,8.625,8.625,8.625,7000,3.14279744410017,3.14279744410017,3.14279744410017,3.14279744410017,19210.5921790598,0.0,1.0
1997-05-02,8.62,8.62,8.62,8.62,0,3.14097553253837,3.14097553253837,3.14097553253837,3.14097553253837,0,0.0,1.0
1997-05-05,8.875,9.5,8.625,9.5,600,3.23389302219003,3.46163196741468,3.14279744410017,3.46163196741468,1646.62218677656,0.0,1.0
1997-05-06,8.875,8.875,8.875,8.875,1000,3.23389302219003,3.23389302219003,3.23389302219003,3.23389302219003,2744.37031129426,0.0,1.0
1997-05-07,9.25,9.5,9.125,9.5,3300,3.37053638932482,3.46163196741468,3.32498860027989,3.46163196741468,9056.42202727107,0.0,1.0
1997-05-08,9.25,9.25,9.25,9.25,0,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,0,0.0,1.0
1997-05-09,9.5,9.5,8.875,8.875,4100,3.46163196741468,3.46163196741468,3.23389302219003,3.23389302219003,11251.9182763065,0.0,1.0
1997-05-12,8.906,9.5,8.906,8.906,1100,3.24518887387317,3.46163196741468,3.24518887387317,3.24518887387317,3018.80734242369,0.0,1.0
1997-05-13,9.5,9.5,9.25,9.5,1200,3.46163196741468,3.46163196741468,3.37053638932482,3.46163196741468,3293.24437355312,0.0,1.0
1997-05-14,9.0,9.12,9.0,9.12,2800,3.27944081123496,3.32316668871809,3.27944081123496,3.32316668871809,7684.23687162394,0.0,1.0
1997-05-15,9.125,9.125,8.75,9.0,1300,3.32498860027989,3.32498860027989,3.1883452331451,3.27944081123496,3567.68140468254,0.0,1.0
1997-05-16,9.12,9.12,9.12,9.12,0,3.32316668871809,3.32316668871809,3.32316668871809,3.32316668871809,0,0.0,1.0
1997-05-19,9.0,9.0,9.0,9.0,2000,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,5488.74062258853,0.0,1.0
1997-05-20,8.625,9.0,8.5,8.75,11800,3.14279744410017,3.27944081123496,3.09724965505524,3.1883452331451,32383.5696732723,0.0,1.0
1997-05-21,8.75,9.25,8.5,9.25,6600,3.1883452331451,3.37053638932482,3.09724965505524,3.37053638932482,18112.8440545421,0.0,1.0
1997-05-22,9.0,9.0,8.625,8.875,7200,3.27944081123496,3.27944081123496,3.14279744410017,3.23389302219003,19759.4662413187,0.0,1.0
1997-05-23,9.0,9.0,9.0,9.0,0,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,0,0.0,1.0
1997-05-27,8.625,9.0,8.625,8.625,1700,3.14279744410017,3.27944081123496,3.14279744410017,3.14279744410017,4665.42952920025,0.0,1.0
1997-05-28,9.25,9.25,8.625,8.625,300,3.37053638932482,3.37053638932482,3.14279744410017,3.14279744410017,823.311093388279,0.0,1.0
1997-05-29,8.25,9.0,8.25,8.625,23600,3.00615407696538,3.27944081123496,3.00615407696538,3.14279744410017,64767.1393465446,0.0,1.0
1997-05-30,9.25,9.25,8.25,9.25,1400,3.37053638932482,3.37053638932482,3.00615407696538,3.37053638932482,3842.11843581197,0.0,1.0
1997-06-02,9.0,9.0,9.0,9.0,600,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,1646.62218677656,0.0,1.0
1997-06-03,9.0,9.0,9.0,9.0,0,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,0,0.0,1.0
1997-06-04,9.0,9.0,8.25,8.25,3600,3.27944081123496,3.27944081123496,3.00615407696538,3.00615407696538,9879.73312065935,0.0,1.0
1997-06-05,8.5,9.0,8.5,9.0,11100,3.09724965505524,3.27944081123496,3.09724965505524,3.27944081123496,30462.5104553663,0.0,1.0
1997-06-06,8.75,8.75,8.5,8.5,4000,3.1883452331451,3.1883452331451,3.09724965505524,3.09724965505524,10977.4812451771,0.0,1.0
1997-06-09,8.75,8.75,8.75,8.75,500,3.1883452331451,3.1883452331451,3.1883452331451,3.1883452331451,1372.18515564713,0.0,1.0
1997-06-10,8.5,9.125,8.5,8.75,25100,3.09724965505524,3.32498860027989,3.09724965505524,3.1883452331451,68883.694813486,0.0,1.0
1997-06-11,9.125,9.125,8.5,8.5,1500,3.32498860027989,3.32498860027989,3.09724965505524,3.09724965505524,4116.5554669414,0.0,1.0
1997-06-12,9.12,9.12,9.12,9.12,0,3.32316668871809,3.32316668871809,3.32316668871809,3.32316668871809,0,0.0,1.0
1997-06-13,8.5,8.5,8.5,8.5,700,3.09724965505524,3.09724965505524,3.09724965505524,3.09724965505524,1921.05921790598,0.0,1.0
1997-06-16,8.375,8.375,8.375,8.375,500,3.05170186601031,3.05170186601031,3.05170186601031,3.05170186601031,1372.18515564713,0.0,1.0
1997-06-17,8.375,8.375,8.375,8.375,0,3.05170186601031,3.05170186601031,3.05170186601031,3.05170186601031,0,0.0,1.0
1997-06-18,8.375,8.875,8.375,8.375,2500,3.05170186601031,3.23389302219003,3.05170186601031,3.05170186601031,6860.92577823566,0.0,1.0
1997-06-19,8.125,8.75,8.125,8.125,6100,2.96060628792045,3.1883452331451,2.96060628792045,2.96060628792045,16740.658898895,0.0,1.0
1997-06-20,8.12,8.12,8.12,8.12,0,2.95878437635865,2.95878437635865,2.95878437635865,2.95878437635865,0,0.0,1.0
1997-06-23,8.0,8.375,7.875,8.125,9800,2.91505849887552,3.05170186601031,2.86951070983059,2.96060628792045,26894.8290506838,0.0,1.0
1997-06-24,8.125,8.375,8.0,8.0,8800,2.96060628792045,3.05170186601031,2.91505849887552,2.91505849887552,24150.4587393895,0.0,1.0
1997-06-25,8.25,8.25,7.625,8.0,30900,3.00615407696538,3.00615407696538,2.77841513174073,2.91505849887552,84801.0426189928,0.0,1.0
1997-06-26,8.25,8.25,8.0,8.25,20800,3.00615407696538,3.00615407696538,2.91505849887552,3.00615407696538,57082.9024749207,0.0,1.0
1997-06-27,8.75,8.75,8.0,8.75,7900,3.1883452331451,3.1883452331451,2.91505849887552,3.1883452331451,21680.5254592247,0.0,1.0
1997-06-30,8.75,8.75,8.25,8.25,1600,3.1883452331451,3.1883452331451,3.00615407696538,3.00615407696538,4390.99249807082,0.0,1.0
1997-07-01,8.75,8.75,8.75,8.75,1500,3.1883452331451,3.1883452331451,3.1883452331451,3.1883452331451,4116.5554669414,0.0,1.0
1997-07-02,9.0,9.0,8.25,8.75,19800,3.27944081123496,3.27944081123496,3.00615407696538,3.1883452331451,54338.5321636264,0.0,1.0
1997-07-03,9.0,9.0,8.5,9.0,3600,3.27944081123496,3.27944081123496,3.09724965505524,3.27944081123496,9879.73312065935,0.0,1.0
1997-07-07,9.125,9.125,8.625,8.625,3200,3.32498860027989,3.32498860027989,3.14279744410017,3.14279744410017,8781.98499614164,0.0,1.0
1997-07-08,9.125,9.125,8.625,8.625,0,3.32498860027989,3.32498860027989,3.14279744410017,3.14279744410017,0,0.0,1.0
1997-07-09,8.62,8.62,8.62,8.62,1000,3.14097553253837,3.14097553253837,3.14097553253837,3.14097553253837,2744.37031129427,0.0,1.0
1997-07-10,9.0,9.0,8.5,9.0,6500,3.27944081123496,3.27944081123496,3.09724965505524,3.27944081123496,17838.4070234127,0.0,1.0
1997-07-11,9.25,9.25,8.5,9.25,1700,3.37053638932482,3.37053638932482,3.09724965505524,3.37053638932482,4665.42952920025,0.0,1.0
1997-07-14,8.75,9.25,8.75,8.88,4700,3.1883452331451,3.37053638932482,3.1883452331451,3.23571493375182,12898.540463083,0.0,1.0
1997-07-15,8.75,9.25,8.75,9.0,0,3.1883452331451,3.37053638932482,3.1883452331451,3.27944081123496,0,0.0,1.0
1997-07-16,9.0,9.375,9.0,9.0,82600,3.27944081123496,3.41608417836975,3.27944081123496,3.27944081123496,226684.987712906,0.0,1.0
1997-07-17,9.188,9.375,9.125,9.375,77000,3.34794468595853,3.41608417836975,3.32498860027989,3.41608417836975,211316.513969659,0.0,1.0
1997-07-18,9.125,9.625,9.0,9.625,13700,3.32498860027989,3.50717975645961,3.27944081123496,3.50717975645961,37597.8732647314,0.0,1.0
1997-07-21,9.125,9.125,9.125,9.125,4800,3.32498860027989,3.32498860027989,3.32498860027989,3.32498860027989,13172.9774942125,0.0,1.0
1997-07-22,9.5,9.875,9.188,9.375,58900,3.46163196741468,3.59827533454947,3.34794468595853,3.41608417836975,161643.411335232,0.0,1.0
1997-07-23,9.625,10.0,9.625,9.625,7700,3.50717975645961,3.6438231235944,3.50717975645961,3.50717975645961,21131.6513969658,0.0,1.0
1997-07-24,9.875,10.0,9.875,10.0,6700,3.59827533454947,3.6438231235944,3.59827533454947,3.6438231235944,18387.2810856716,0.0,1.0
1997-07-25,9.75,9.75,9.75,9.75,1200,3.55272754550454,3.55272754550454,3.55272754550454,3.55272754550454,3293.24437355312,0.0,1.0
1997-07-28,9.38,9.75,9.25,9.75,3500,3.41790608993154,3.55272754550454,3.37053638932482,3.55272754550454,9605.29608952994,0.0,1.0
1997-07-29,9.75,9.75,9.75,9.75,16800,3.55272754550454,3.55272754550454,3.55272754550454,3.55272754550454,46105.4212297436,0.0,1.0
1997-07-30,9.75,10.0,9.625,9.75,16400,3.55272754550454,3.6438231235944,3.50717975645961,3.55272754550454,45007.6731052259,0.0,1.0
1997-07-31,10.25,10.75,10.13,10.5,4100,3.73491870168426,3.91710985786397,3.69119282420112,3.82601427977412,11251.9182763065,0.0,1.0
1997-08-01,10.5,10.5,10.5,10.5,500,3.82601427977412,3.82601427977412,3.82601427977412,3.82601427977412,1372.18515564713,0.0,1.0
1997-08-04,10.0,10.63,10.0,10.5,8800,3.6438231235944,3.87338398038084,3.6438231235944,3.82601427977412,24150.4587393895,0.0,1.0
1997-08-05,10.63,10.63,10.63,10.63,3300,3.87338398038084,3.87338398038084,3.87338398038084,3.87338398038084,9056.42202727109,0.0,1.0
1997-08-06,11.25,11.25,10.63,10.63,15800,4.09930101404369,4.09930101404369,3.87338398038084,3.87338398038084,43361.0509184495,0.0,1.0
1997-08-07,11.38,11.5,11.25,11.5,5200,4.14667071465042,4.19039659213355,4.09930101404369,4.19039659213355,14270.7256187302,0.0,1.0
1997-08-08,11.25,11.25,10.75,11.0,7700,4.09930101404369,4.09930101404369,3.91710985786397,4.00820543595384,21131.6513969659,0.0,1.0
1997-08-11,10.75,11.25,10.5,10.75,9000,3.91710985786397,4.09930101404369,3.82601427977412,3.91710985786397,24699.3328016484,0.0,1.0
1997-08-12,10.88,11.25,10.88,11.25,3700,3.9644795584707,4.09930101404369,3.9644795584707,4.09930101404369,10154.1701517888,0.0,1.0
1997-08-13,10.88,10.88,10.63,10.88,17900,3.9644795584707,3.9644795584707,3.87338398038084,3.9644795584707,49124.2285721674,0.0,1.0
1997-08-14,10.88,10.88,10.88,10.88,1200,3.9644795584707,3.9644795584707,3.9644795584707,3.9644795584707,3293.24437355312,0.0,1.0
1997-08-15,10.63,10.88,10.63,10.63,2500,3.87338398038084,3.9644795584707,3.87338398038084,3.87338398038084,6860.92577823567,0.0,1.0
1997-08-18,10.88,10.88,10.75,10.88,1900,3.9644795584707,3.9644795584707,3.91710985786397,3.9644795584707,5214.30359145911,0.0,1.0
1997-08-19,10.75,10.88,10.75,10.88,11500,3.91710985786397,3.9644795584707,3.91710985786397,3.9644795584707,31560.2585798841,0.0,1.0
1997-08-20,10.63,10.88,10.63,10.88,12600,3.87338398038084,3.9644795584707,3.87338398038084,3.9644795584707,34579.0659223078,0.0,1.0
1997-08-21,10.88,10.88,10.88,10.88,900,3.9644795584707,3.9644795584707,3.9644795584707,3.9644795584707,2469.93328016484,0.0,1.0
1997-08-22,10.0,10.75,9.875,10.75,8700,3.6438231235944,3.91710985786397,3.59827533454947,3.91710985786397,23876.0217082601,0.0,1.0
1997-08-25,10.38,10.38,9.625,10.0,6100,3.78228840229098,3.78228840229098,3.50717975645961,3.6438231235944,16740.658898895,0.0,1.0
1997-08-26,10.13,10.13,10.13,10.13,1500,3.69119282420112,3.69119282420112,3.69119282420112,3.69119282420112,4116.5554669414,0.0,1.0
1997-08-27,10.13,10.13,9.813,10.13,6300,3.69119282420112,3.69119282420112,3.57568363118318,3.69119282420112,17289.5329611539,0.0,1.0
1997-08-28,9.5,9.5,9.375,9.5,5000,3.46163196741468,3.46163196741468,3.41608417836975,3.46163196741468,13721.8515564713,0.0,1.0
1997-08-29,9.625,9.875,9.375,9.375,6100,3.50717975645961,3.59827533454947,3.41608417836975,3.41608417836975,16740.658898895,0.0,1.0
1997-09-02,9.5,9.5,9.375,9.375,2600,3.46163196741468,3.46163196741468,3.41608417836975,3.41608417836975,7135.36280936509,0.0,1.0
1997-09-03,9.813,9.875,9.5,9.5,4500,3.57568363118318,3.59827533454947,3.46163196741468,3.46163196741468,12349.6664008242,0.0,1.0
1997-09-04,9.75,10.0,9.75,9.75,3200,3.55272754550454,3.6438231235944,3.55272754550454,3.55272754550454,8781.98499614164,0.0,1.0
1997-09-05,10.0,10.38,9.75,10.0,15600,3.6438231235944,3.78228840229098,3.55272754550454,3.6438231235944,42812.1768561905,0.0,1.0
1997-09-08,10.63,10.63,9.875,9.875,400,3.87338398038084,3.87338398038084,3.59827533454947,3.59827533454947,1097.74812451771,0.0,1.0
1997-09-09,9.875,10.63,9.875,9.875,1400,3.59827533454947,3.87338398038084,3.59827533454947,3.59827533454947,3842.11843581197,0.0,1.0
1997-09-10,10.63,10.63,10.0,10.25,5200,3.87338398038084,3.87338398038084,3.6438231235944,3.73491870168426,14270.7256187302,0.0,1.0
1997-09-11,10.25,10.63,9.875,9.875,2900,3.73491870168426,3.87338398038084,3.59827533454947,3.59827533454947,7958.67390275336,0.0,1.0
1997-09-12,10.13,10.63,9.875,9.875,3600,3.69119282420112,3.87338398038084,3.59827533454947,3.59827533454947,9879.73312065937,0.0,1.0
1997-09-15,9.75,10.0,9.75,9.75,10200,3.55272754550454,3.6438231235944,3.55272754550454,3.55272754550454,27992.5771752015,0.0,1.0
1997-09-16,9.875,10.0,9.875,10.0,3300,3.59827533454947,3.6438231235944,3.59827533454947,3.6438231235944,9056.42202727107,0.0,1.0
1997-09-17,9.813,9.813,9.625,9.813,4800,3.57568363118318,3.57568363118318,3.50717975645961,3.57568363118318,13172.9774942125,0.0,1.0
1997-09-18,10.0,10.0,10.0,10.0,1000,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,2744.37031129426,0.0,1.0
1997-09-19,10.0,10.0,10.0,10.0,0,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,0,0.0,1.0
1997-09-22,10.25,10.63,9.625,10.0,26700,3.73491870168426,3.87338398038084,3.50717975645961,3.6438231235944,73274.6873115568,0.0,1.0
1997-09-23,11.0,11.25,10.75,11.0,14900,4.00820543595384,4.09930101404369,3.91710985786397,4.00820543595384,40891.1176382845,0.0,1.0
1997-09-24,11.0,11.0,10.25,10.25,12500,4.00820543595384,4.00820543595384,3.73491870168426,3.73491870168426,34304.6288911783,0.0,1.0
1997-09-25,11.0,11.0,10.5,11.0,8800,4.00820543595384,4.00820543595384,3.82601427977412,4.00820543595384,24150.4587393895,0.0,1.0
1997-09-26,11.0,11.0,11.0,11.0,1500,4.00820543595384,4.00820543595384,4.00820543595384,4.00820543595384,4116.5554669414,0.0,1.0
1997-09-29,11.0,11.0,11.0,11.0,2000,4.00820543595384,4.00820543595384,4.00820543595384,4.00820543595384,5488.74062258853,0.0,1.0
1997-09-30,11.0,11.0,10.13,10.13,1400,4.00820543595384,4.00820543595384,3.69119282420112,3.69119282420112,3842.11843581197,0.0,1.0
1997-10-01,11.0,11.0,11.0,11.0,1600,4.00820543595384,4.00820543595384,4.00820543595384,4.00820543595384,4390.99249807082,0.0,1.0
1997-10-02,11.0,11.0,11.0,11.0,0,4.00820543595384,4.00820543595384,4.00820543595384,4.00820543595384,0,0.0,1.0
1997-10-03,10.38,10.63,10.13,10.13,6700,3.78228840229098,3.87338398038084,3.69119282420112,3.69119282420112,18387.2810856716,0.0,1.0
1997-10-06,11.0,11.0,10.13,10.13,3700,4.00820543595384,4.00820543595384,3.69119282420112,3.69119282420112,10154.1701517888,0.0,1.0
1997-10-07,10.5,11.0,10.25,10.88,11200,3.82601427977412,4.00820543595384,3.73491870168426,3.9644795584707,30736.9474864958,0.0,1.0
1997-10-08,10.5,10.63,10.25,10.25,6400,3.82601427977412,3.87338398038084,3.73491870168426,3.73491870168426,17563.9699922833,0.0,1.0
1997-10-09,10.5,11.0,10.25,10.25,3500,3.82601427977412,4.00820543595384,3.73491870168426,3.73491870168426,9605.29608952992,0.0,1.0
1997-10-10,11.0,11.0,10.25,10.25,2700,4.00820543595384,4.00820543595384,3.73491870168426,3.73491870168426,7409.79984049451,0.0,1.0
1997-10-13,11.25,11.25,10.88,11.0,15000,4.09930101404369,4.09930101404369,3.9644795584707,4.00820543595384,41165.5546694141,0.0,1.0
1997-10-14,11.19,11.5,11.13,11.25,30900,4.07743807530213,4.19039659213355,4.05557513656056,4.09930101404369,84801.0426189928,0.0,1.0
1997-10-15,11.25,11.5,11.13,11.13,5200,4.09930101404369,4.19039659213355,4.05557513656056,4.05557513656056,14270.7256187302,0.0,1.0
1997-10-16,11.0,11.25,11.0,11.25,16100,4.00820543595384,4.09930101404369,4.00820543595384,4.09930101404369,44184.3620118376,0.0,1.0
1997-10-17,11.0,11.0,11.0,11.0,0,4.00820543595384,4.00820543595384,4.00820543595384,4.00820543595384,0,0.0,1.0
1997-10-20,10.63,10.63,10.63,10.63,100,3.87338398038084,3.87338398038084,3.87338398038084,3.87338398038084,274.437031129427,0.0,1.0
1997-10-21,11.13,11.13,11.13,11.13,3000,4.05557513656056,4.05557513656056,4.05557513656056,4.05557513656056,8233.11093388281,0.0,1.0
1997-10-22,11.38,11.38,11.0,11.13,14300,4.14667071465042,4.14667071465042,4.00820543595384,4.05557513656056,39244.495451508,0.0,1.0
1997-10-23,11.25,11.25,11.13,11.25,2000,4.09930101404369,4.09930101404369,4.05557513656056,4.09930101404369,5488.74062258854,0.0,1.0
1997-10-24,11.13,11.13,11.13,11.13,300,4.05557513656056,4.05557513656056,4.05557513656056,4.05557513656056,823.311093388281,0.0,1.0
1997-10-27,11.0,11.13,11.0,11.13,9900,4.00820543595384,4.05557513656056,4.00820543595384,4.05557513656056,27169.2660818132,0.0,1.0
1997-10-28,10.75,11.0,10.13,11.0,9500,3.91710985786397,4.00820543595384,3.69119282420112,4.00820543595384,26071.5179572956,0.0,1.0
1997-10-29,10.25,10.38,10.25,10.25,2000,3.73491870168426,3.78228840229098,3.73491870168426,3.73491870168426,5488.74062258853,0.0,1.0
1997-10-30,10.25,10.25,9.75,10.0,12700,3.73491870168426,3.73491870168426,3.55272754550454,3.6438231235944,34853.5029534371,0.0,1.0
1997-10-31,10.25,10.25,10.25,10.25,2800,3.73491870168426,3.73491870168426,3.73491870168426,3.73491870168426,7684.23687162394,0.0,1.0
1997-11-03,10.38,10.5,9.75,10.13,8300,3.78228840229098,3.82601427977412,3.55272754550454,3.69119282420112,22778.2735837424,0.0,1.0
1997-11-04,10.56,10.75,10.44,10.63,84800,3.84787721851568,3.91710985786397,3.80415134103255,3.87338398038084,232722.602397754,0.0,1.0
1997-11-05,10.5,10.75,10.5,10.5,900,3.82601427977412,3.91710985786397,3.82601427977412,3.82601427977412,2469.93328016484,0.0,1.0
1997-11-06,10.5,10.5,10.5,10.5,0,3.82601427977412,3.82601427977412,3.82601427977412,3.82601427977412,0,0.0,1.0
1997-11-07,10.25,10.25,10.25,10.25,2000,3.73491870168426,3.73491870168426,3.73491870168426,3.73491870168426,5488.74062258853,0.0,1.0
1997-11-10,9.875,10.63,9.875,10.25,10100,3.59827533454947,3.87338398038084,3.59827533454947,3.73491870168426,27718.1401440721,0.0,1.0
1997-11-11,10.0,10.0,9.625,9.875,19100,3.6438231235944,3.6438231235944,3.50717975645961,3.59827533454947,52417.4729457204,0.0,1.0
1997-11-12,10.0,10.0,10.0,10.0,0,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,0,0.0,1.0
1997-11-13,10.5,10.5,10.5,10.5,500,3.82601427977412,3.82601427977412,3.82601427977412,3.82601427977412,1372.18515564713,0.0,1.0
1997-11-14,10.5,10.5,10.5,10.5,800,3.82601427977412,3.82601427977412,3.82601427977412,3.82601427977412,2195.49624903541,0.0,1.0
1997-11-17,10.63,10.63,10.38,10.5,42900,3.87338398038084,3.87338398038084,3.78228840229098,3.82601427977412,117733.486354524,0.0,1.0
1997-11-18,10.88,11.0,10.63,11.0,73800,3.9644795584707,4.00820543595384,3.87338398038084,4.00820543595384,202534.528973517,0.0,1.0
1997-11-19,10.75,11.0,10.75,11.0,2300,3.91710985786397,4.00820543595384,3.91710985786397,4.00820543595384,6312.05171597682,0.0,1.0
1997-11-20,11.25,11.38,10.75,10.88,49000,4.09930101404369,4.14667071465042,3.91710985786397,3.9644795584707,134474.145253419,0.0,1.0
1997-11-21,11.25,11.25,11.0,11.0,4400,4.09930101404369,4.09930101404369,4.00820543595384,4.00820543595384,12075.2293696948,0.0,1.0
1997-11-24,10.63,11.25,10.63,11.25,52100,3.87338398038084,4.09930101404369,3.87338398038084,4.09930101404369,142981.693218431,0.0,1.0
1997-11-25,10.5,11.13,10.5,11.0,49400,3.82601427977412,4.05557513656056,3.82601427977412,4.00820543595384,135571.893377937,0.0,1.0
1997-11-26,11.25,11.88,10.88,10.88,48700,4.09930101404369,4.32886187083014,3.9644795584707,3.9644795584707,133650.834160031,0.0,1.0
1997-11-28,11.5,11.5,11.13,11.25,38900,4.19039659213355,4.19039659213355,4.05557513656056,4.09930101404369,106756.005109347,0.0,1.0
1997-12-01,11.31,11.5,11.25,11.5,24100,4.12116395278526,4.19039659213355,4.09930101404369,4.19039659213355,66139.3245021919,0.0,1.0
1997-12-02,11.13,11.38,11.0,11.38,7300,4.05557513656056,4.14667071465042,4.00820543595384,4.14667071465042,20033.9032724482,0.0,1.0
1997-12-03,11.25,11.25,11.0,11.25,58300,4.09930101404369,4.09930101404369,4.00820543595384,4.09930101404369,159996.789148456,0.0,1.0
1997-12-04,11.66,12.13,11.25,11.38,103300,4.24869776211106,4.41995744892,4.09930101404369,4.14667071465042,283493.453156698,0.0,1.0
1997-12-05,12.13,12.25,11.5,11.5,12100,4.41995744892,4.46368332640313,4.19039659213355,4.19039659213355,33206.8807666607,0.0,1.0
1997-12-08,12.5,12.63,12.25,12.63,14400,4.55477890449299,4.60214860509972,4.46368332640313,4.60214860509972,39518.9324826375,0.0,1.0
1997-12-09,12.5,12.5,12.5,12.5,2400,4.55477890449299,4.55477890449299,4.55477890449299,4.55477890449299,6586.48874710625,0.0,1.0
1997-12-10,11.5,12.63,11.5,12.63,28200,4.19039659213355,4.60214860509972,4.19039659213355,4.60214860509972,77391.2427784984,0.0,1.0
1997-12-11,11.88,12.0,11.5,11.5,7400,4.32886187083014,4.37258774831327,4.19039659213355,4.19039659213355,20308.3403035776,0.0,1.0
1997-12-12,11.5,11.75,11.38,11.38,9900,4.19039659213355,4.28149217022341,4.14667071465042,4.14667071465042,27169.2660818133,0.0,1.0
1997-12-15,11.0,11.25,11.0,11.25,10500,4.00820543595384,4.09930101404369,4.00820543595384,4.09930101404369,28815.8882685898,0.0,1.0
1997-12-16,11.0,11.25,10.88,10.88,2700,4.00820543595384,4.09930101404369,3.9644795584707,3.9644795584707,7409.79984049451,0.0,1.0
1997-12-17,10.75,11.03,10.75,10.88,10200,3.91710985786397,4.01913690532462,3.91710985786397,3.9644795584707,27992.5771752016,0.0,1.0
1997-12-18,11.25,11.25,10.88,11.0,12000,4.09930101404369,4.09930101404369,3.9644795584707,4.00820543595384,32932.4437355312,0.0,1.0
1997-12-19,11.25,11.5,11.25,11.25,21500,4.09930101404369,4.19039659213355,4.09930101404369,4.09930101404369,59003.9616928268,0.0,1.0
1997-12-22,11.44,11.75,11.25,11.25,17600,4.16853365339199,4.28149217022341,4.09930101404369,4.09930101404369,48300.9174787791,0.0,1.0
1997-12-23,11.5,11.63,11.38,11.5,39200,4.19039659213355,4.23776629274028,4.14667071465042,4.19039659213355,107579.316202735,0.0,1.0
1997-12-24,11.38,11.5,11.38,11.5,8000,4.14667071465042,4.19039659213355,4.14667071465042,4.19039659213355,21954.9624903541,0.0,1.0
1997-12-26,11.25,11.25,11.25,11.25,1000,4.09930101404369,4.09930101404369,4.09930101404369,4.09930101404369,2744.37031129427,0.0,1.0
1997-12-29,11.5,11.5,11.5,11.5,700,4.19039659213355,4.19039659213355,4.19039659213355,4.19039659213355,1921.05921790599,0.0,1.0
1997-12-30,11.13,11.5,11.13,11.5,2800,4.05557513656056,4.19039659213355,4.05557513656056,4.19039659213355,7684.23687162395,0.0,1.0
1997-12-31,11.75,11.75,11.38,11.5,8800,4.28149217022341,4.28149217022341,4.14667071465042,4.19039659213355,24150.4587393896,0.0,1.0
1998-01-02,12.0,12.0,11.5,11.5,15500,4.37258774831327,4.37258774831327,4.19039659213355,4.19039659213355,42537.7398250612,0.0,1.0
1998-01-05,12.0,12.0,12.0,12.0,2000,4.37258774831327,4.37258774831327,4.37258774831327,4.37258774831327,5488.74062258854,0.0,1.0
1998-01-06,10.75,11.63,10.75,11.63,10100,3.91710985786397,4.23776629274028,3.91710985786397,4.23776629274028,27718.1401440721,0.0,1.0
1998-01-07,11.13,11.13,10.88,10.88,6300,4.05557513656056,4.05557513656056,3.9644795584707,3.9644795584707,17289.5329611539,0.0,1.0
1998-01-08,11.25,11.25,11.0,11.25,19400,4.09930101404369,4.09930101404369,4.00820543595384,4.09930101404369,53240.7840391088,0.0,1.0
1998-01-09,10.5,11.0,10.5,11.0,4500,3.82601427977412,4.00820543595384,3.82601427977412,4.00820543595384,12349.6664008242,0.0,1.0
1998-01-12,10.5,10.5,10.5,10.5,3500,3.82601427977412,3.82601427977412,3.82601427977412,3.82601427977412,9605.29608952992,0.0,1.0
1998-01-13,11.0,11.38,11.0,11.25,7500,4.00820543595384,4.14667071465042,4.00820543595384,4.09930101404369,20582.777334707,0.0,1.0
1998-01-14,11.25,11.38,11.0,11.25,30800,4.09930101404369,4.14667071465042,4.00820543595384,4.09930101404369,84526.6055878635,0.0,1.0
1998-01-15,11.13,11.13,11.13,11.13,2000,4.05557513656056,4.05557513656056,4.05557513656056,4.05557513656056,5488.74062258854,0.0,1.0
1998-01-16,11.02,11.5,11.0,11.5,15900,4.01549308220102,4.19039659213355,4.00820543595384,4.19039659213355,43635.4879495789,0.0,1.0
1998-01-20,11.0,11.25,11.0,11.0,11600,4.00820543595384,4.09930101404369,4.00820543595384,4.00820543595384,31834.6956110135,0.0,1.0
1998-01-21,11.13,11.25,11.0,11.25,13000,4.05557513656056,4.09930101404369,4.00820543595384,4.09930101404369,35676.8140468255,0.0,1.0
1998-01-22,11.13,11.13,11.13,11.13,12800,4.05557513656056,4.05557513656056,4.05557513656056,4.05557513656056,35127.9399845666,0.0,1.0
1998-01-23,11.0,11.0,11.0,11.0,1300,4.00820543595384,4.00820543595384,4.00820543595384,4.00820543595384,3567.68140468254,0.0,1.0
1998-01-26,11.0,11.0,11.0,11.0,300,4.00820543595384,4.00820543595384,4.00820543595384,4.00820543595384,823.311093388279,0.0,1.0
1998-01-27,11.13,11.25,11.13,11.25,4600,4.05557513656056,4.09930101404369,4.05557513656056,4.09930101404369,12624.1034319536,0.0,1.0
1998-01-28,11.75,11.88,11.25,11.25,37700,4.28149217022341,4.32886187083014,4.09930101404369,4.09930101404369,103462.760735794,0.0,1.0
1998-01-29,12.38,12.88,12.0,12.0,87300,4.51105302700986,4.69324418318958,4.37258774831327,4.37258774831327,239583.52817599,0.0,1.0
1998-01-30,12.63,12.63,12.13,12.25,29300,4.60214860509972,4.60214860509972,4.41995744892,4.46368332640313,80410.0501209221,0.0,1.0
1998-02-02,12.5,12.75,12.38,12.75,5600,4.55477890449299,4.64587448258285,4.51105302700986,4.64587448258285,15368.4737432479,0.0,1.0
1998-02-03,12.38,12.38,12.0,12.0,4300,4.51105302700986,4.51105302700986,4.37258774831327,4.37258774831327,11800.7923385654,0.0,1.0
1998-02-04,12.0,12.0,12.0,12.0,1000,4.37258774831327,4.37258774831327,4.37258774831327,4.37258774831327,2744.37031129427,0.0,1.0
1998-02-05,12.75,13.25,12.63,12.88,123800,4.64587448258285,4.82806563876257,4.60214860509972,4.69324418318958,339753.044538231,0.0,1.0
1998-02-06,12.88,12.88,12.63,12.63,11600,4.69324418318958,4.69324418318958,4.60214860509972,4.60214860509972,31834.6956110135,0.0,1.0
1998-02-09,12.75,12.75,12.63,12.63,13700,4.64587448258285,4.64587448258285,4.60214860509972,4.60214860509972,37597.8732647315,0.0,1.0
1998-02-10,13.13,13.38,13.13,13.38,43800,4.78433976127944,4.8754353393693,4.78433976127944,4.8754353393693,120203.419634689,0.0,1.0
1998-02-11,13.25,13.25,13.0,13.13,6200,4.82806563876257,4.82806563876257,4.73697006067271,4.78433976127944,17015.0959300245,0.0,1.0
1998-02-12,12.88,13.25,12.88,13.25,6500,4.69324418318958,4.82806563876257,4.69324418318958,4.82806563876257,17838.4070234127,0.0,1.0
1998-02-13,12.0,12.88,12.0,12.88,33300,4.37258774831327,4.69324418318958,4.37258774831327,4.69324418318958,91387.5313660992,0.0,1.0
1998-02-17,12.13,12.38,12.13,12.38,6900,4.41995744892,4.51105302700986,4.41995744892,4.51105302700986,18936.1551479305,0.0,1.0
1998-02-18,12.0,12.31,12.0,12.0,9400,4.37258774831327,4.4855462651447,4.37258774831327,4.37258774831327,25797.0809261661,0.0,1.0
1998-02-19,11.5,12.13,11.31,12.13,25500,4.19039659213355,4.41995744892,4.12116395278526,4.41995744892,69981.4429380039,0.0,1.0
1998-02-20,11.5,12.25,11.5,12.0,9200,4.19039659213355,4.46368332640313,4.19039659213355,4.37258774831327,25248.2068639073,0.0,1.0
1998-02-23,11.88,11.88,11.5,11.88,2300,4.32886187083014,4.32886187083014,4.19039659213355,4.32886187083014,6312.05171597682,0.0,1.0
1998-02-24,11.63,11.75,11.5,11.63,6500,4.23776629274028,4.28149217022341,4.19039659213355,4.23776629274028,17838.4070234127,0.0,1.0
1998-02-25,11.5,11.5,11.5,11.5,200,4.19039659213355,4.19039659213355,4.19039659213355,4.19039659213355,548.874062258854,0.0,1.0
1998-02-26,11.5,11.75,11.5,11.5,5500,4.19039659213355,4.28149217022341,4.19039659213355,4.19039659213355,15094.0367121185,0.0,1.0
1998-02-27,11.75,11.75,11.38,11.56,7400,4.28149217022341,4.28149217022341,4.14667071465042,4.21225953087512,20308.3403035776,0.0,1.0
1998-03-02,11.31,11.31,11.31,11.31,1000,4.12116395278526,4.12116395278526,4.12116395278526,4.12116395278526,2744.37031129427,0.0,1.0
1998-03-03,11.0,11.31,10.75,11.25,11400,4.00820543595384,4.12116395278526,3.91710985786397,4.09930101404369,31285.8215487546,0.0,1.0
1998-03-04,11.25,11.44,10.75,10.75,6600,4.09930101404369,4.16853365339199,3.91710985786397,3.91710985786397,18112.8440545422,0.0,1.0
1998-03-05,10.0,10.88,10.0,10.75,17400,3.6438231235944,3.9644795584707,3.6438231235944,3.91710985786397,47752.0434165202,0.0,1.0
1998-03-06,10.63,11.0,10.38,10.75,18600,3.87338398038084,4.00820543595384,3.78228840229098,3.91710985786397,51045.2877900734,0.0,1.0
1998-03-09,11.25,11.25,10.5,10.88,103500,4.09930101404369,4.09930101404369,3.82601427977412,3.9644795584707,284042.327218957,0.0,1.0
1998-03-10,11.25,12.0,11.25,11.63,13800,4.09930101404369,4.37258774831327,4.09930101404369,4.23776629274028,37872.3102958609,0.0,1.0
1998-03-11,12.0,12.0,11.5,11.5,54000,4.37258774831327,4.37258774831327,4.19039659213355,4.19039659213355,148195.996809891,0.0,1.0
1998-03-12,12.25,12.75,12.0,12.0,6700,4.46368332640313,4.64587448258285,4.37258774831327,4.37258774831327,18387.2810856716,0.0,1.0
1998-03-13,12.06,12.38,12.06,12.06,6200,4.39445068705484,4.51105302700986,4.39445068705484,4.39445068705484,17015.0959300245,0.0,1.0
1998-03-16,12.0,12.75,11.75,12.75,18300,4.37258774831327,4.64587448258285,4.28149217022341,4.64587448258285,50221.9766966851,0.0,1.0
1998-03-17,12.0,12.0,11.63,11.63,5400,4.37258774831327,4.37258774831327,4.23776629274028,4.23776629274028,14819.5996809891,0.0,1.0
1998-03-18,11.75,11.75,11.5,11.75,6400,4.28149217022341,4.28149217022341,4.19039659213355,4.28149217022341,17563.9699922833,0.0,1.0
1998-03-19,11.5,11.5,11.5,11.5,1100,4.19039659213355,4.19039659213355,4.19039659213355,4.19039659213355,3018.8073424237,0.0,1.0
1998-03-20,11.38,11.5,11.25,11.5,5500,4.14667071465042,4.19039659213355,4.09930101404369,4.19039659213355,15094.0367121185,0.0,1.0
1998-03-23,11.5,11.5,11.38,11.38,1200,4.19039659213355,4.19039659213355,4.14667071465042,4.14667071465042,3293.24437355312,0.0,1.0
1998-03-24,11.0,11.5,11.0,11.13,9700,4.00820543595384,4.19039659213355,4.00820543595384,4.05557513656056,26620.3920195544,0.0,1.0
1998-03-25,11.13,11.5,10.88,11.5,16100,4.05557513656056,4.19039659213355,3.9644795584707,4.19039659213355,44184.3620118377,0.0,1.0
1998-03-26,11.31,11.5,11.31,11.5,1300,4.12116395278526,4.19039659213355,4.12116395278526,4.19039659213355,3567.68140468255,0.0,1.0
1998-03-27,11.69,11.69,11.25,11.5,8200,4.25962923148185,4.25962923148185,4.09930101404369,4.19039659213355,22503.836552613,0.0,1.0
1998-03-30,11.25,11.75,11.25,11.25,5600,4.09930101404369,4.28149217022341,4.09930101404369,4.09930101404369,15368.4737432479,0.0,1.0
1998-03-31,11.5,11.5,11.25,11.25,1900,4.19039659213355,4.19039659213355,4.09930101404369,4.09930101404369,5214.30359145911,0.0,1.0
1998-04-01,11.0,11.5,11.0,11.13,35500,4.00820543595384,4.19039659213355,4.00820543595384,4.05557513656056,97425.1460509464,0.0,1.0
1998-04-02,11.5,11.75,11.13,11.13,10100,4.19039659213355,4.28149217022341,4.05557513656056,4.05557513656056,27718.1401440721,0.0,1.0
1998-04-03,12.25,12.25,11.5,12.0,18900,4.46368332640313,4.46368332640313,4.19039659213355,4.37258774831327,51868.5988834617,0.0,1.0
1998-04-06,11.88,12.0,11.88,11.88,4600,4.32886187083014,4.37258774831327,4.32886187083014,4.32886187083014,12624.1034319536,0.0,1.0
1998-04-07,11.88,12.0,11.88,11.88,2900,4.32886187083014,4.37258774831327,4.32886187083014,4.32886187083014,7958.67390275338,0.0,1.0
1998-04-08,11.88,11.88,11.88,11.88,0,4.32886187083014,4.32886187083014,4.32886187083014,4.32886187083014,0,0.0,1.0
1998-04-09,12.0,12.0,11.75,11.75,2600,4.37258774831327,4.37258774831327,4.28149217022341,4.28149217022341,7135.3628093651,0.0,1.0
1998-04-13,12.0,12.0,12.0,12.0,0,4.37258774831327,4.37258774831327,4.37258774831327,4.37258774831327,0,0.0,1.0
1998-04-14,12.0,12.0,11.63,11.63,400,4.37258774831327,4.37258774831327,4.23776629274028,4.23776629274028,1097.74812451771,0.0,1.0
1998-04-15,12.0,12.0,11.5,11.5,10700,4.37258774831327,4.37258774831327,4.19039659213355,4.19039659213355,29364.7623308487,0.0,1.0
1998-04-16,11.75,12.0,11.38,11.38,14000,4.28149217022341,4.37258774831327,4.14667071465042,4.14667071465042,38421.1843581198,0.0,1.0
1998-04-17,12.0,12.0,11.0,11.5,33900,4.37258774831327,4.37258774831327,4.00820543595384,4.19039659213355,93034.1535528758,0.0,1.0
1998-04-20,11.38,12.0,11.38,11.88,13300,4.14667071465042,4.37258774831327,4.14667071465042,4.32886187083014,36500.1251402138,0.0,1.0
1998-04-21,11.38,11.75,11.38,11.38,7900,4.14667071465042,4.28149217022341,4.14667071465042,4.14667071465042,21680.5254592247,0.0,1.0
1998-04-22,11.75,11.75,11.0,11.75,44900,4.28149217022341,4.28149217022341,4.00820543595384,4.28149217022341,123222.226977113,0.0,1.0
1998-04-23,11.88,11.88,11.25,11.25,12500,4.32886187083014,4.32886187083014,4.09930101404369,4.09930101404369,34304.6288911783,0.0,1.0
1998-04-24,11.63,11.88,11.5,11.5,14100,4.23776629274028,4.32886187083014,4.19039659213355,4.19039659213355,38695.6213892492,0.0,1.0
1998-04-27,11.5,11.5,11.5,11.5,1300,4.19039659213355,4.19039659213355,4.19039659213355,4.19039659213355,3567.68140468255,0.0,1.0
1998-04-28,11.88,11.88,11.88,11.88,500,4.32886187083014,4.32886187083014,4.32886187083014,4.32886187083014,1372.18515564713,0.0,1.0
1998-04-29,11.5,11.5,11.5,11.5,1000,4.19039659213355,4.19039659213355,4.19039659213355,4.19039659213355,2744.37031129427,0.0,1.0
1998-04-30,12.25,12.25,11.5,11.5,27100,4.46368332640313,4.46368332640313,4.19039659213355,4.19039659213355,74372.4354360747,0.0,1.0
1998-05-01,13.0,13.13,11.94,12.0,39900,4.73697006067271,4.78433976127944,4.35072480957171,4.37258774831327,109500.375420641,0.0,1.0
1998-05-04,13.88,14.25,12.88,12.88,48700,5.05762649554902,5.19244795112201,4.69324418318958,4.69324418318958,133650.834160031,0.0,1.0
1998-05-05,14.38,14.38,13.0,13.75,51800,5.23981765172874,5.23981765172874,4.73697006067271,5.01025679494229,142158.382125043,0.0,1.0
1998-05-06,13.88,14.69,13.88,14.5,29100,5.05762649554902,5.35277616856017,5.05762649554902,5.28354352921187,79861.1760586632,0.0,1.0
1998-05-07,13.69,14.0,13.69,14.0,16600,4.98839385620073,5.10135237303215,4.98839385620073,5.10135237303215,45556.5471674848,0.0,1.0
1998-05-08,13.63,13.75,13.5,13.5,1900,4.96653091745916,5.01025679494229,4.91916121685243,4.91916121685243,5214.30359145911,0.0,1.0
1998-05-11,13.5,13.75,13.25,13.38,11800,4.91916121685243,5.01025679494229,4.82806563876257,4.8754353393693,32383.5696732724,0.0,1.0
1998-05-12,13.25,13.75,13.25,13.75,700,4.82806563876257,5.01025679494229,4.82806563876257,5.01025679494229,1921.05921790599,0.0,1.0
1998-05-13,13.25,13.25,13.25,13.25,1900,4.82806563876257,4.82806563876257,4.82806563876257,4.82806563876257,5214.30359145911,0.0,1.0
1998-05-14,13.5,13.75,13.25,13.25,8000,4.91916121685243,5.01025679494229,4.82806563876257,4.82806563876257,21954.9624903542,0.0,1.0
1998-05-15,13.75,13.75,13.5,13.5,7000,5.01025679494229,5.01025679494229,4.91916121685243,4.91916121685243,19210.5921790599,0.0,1.0
1998-05-18,13.25,13.25,13.13,13.25,10500,4.82806563876257,4.82806563876257,4.78433976127944,4.82806563876257,28815.8882685898,0.0,1.0
1998-05-19,13.0,13.12,13.0,13.12,3700,4.73697006067271,4.78069593815585,4.73697006067271,4.78069593815585,10154.1701517888,0.0,1.0
1998-05-20,13.44,13.44,13.0,13.0,7100,4.89729827811087,4.89729827811087,4.73697006067271,4.73697006067271,19485.0292101893,0.0,1.0
1998-05-21,13.0,13.0,13.0,13.0,5000,4.73697006067271,4.73697006067271,4.73697006067271,4.73697006067271,13721.8515564713,0.0,1.0
1998-05-22,13.25,13.25,13.25,13.25,500,4.82806563876257,4.82806563876257,4.82806563876257,4.82806563876257,1372.18515564713,0.0,1.0
1998-05-26,12.63,12.75,12.5,12.75,8000,4.60214860509972,4.64587448258285,4.55477890449299,4.64587448258285,21954.9624903541,0.0,1.0
1998-05-27,12.0,12.5,12.0,12.5,20900,4.37258774831327,4.55477890449299,4.37258774831327,4.55477890449299,57357.3395060502,0.0,1.0
1998-05-28,12.0,12.5,12.0,12.5,6700,4.37258774831327,4.55477890449299,4.37258774831327,4.55477890449299,18387.2810856716,0.0,1.0
1998-05-29,12.0,12.0,12.0,12.0,300,4.37258774831327,4.37258774831327,4.37258774831327,4.37258774831327,823.311093388281,0.0,1.0
1998-06-01,11.5,12.0,11.5,11.63,20300,4.19039659213355,4.37258774831327,4.19039659213355,4.23776629274028,55710.7173192737,0.0,1.0
1998-06-02,11.63,11.63,11.5,11.5,8000,4.23776629274028,4.23776629274028,4.19039659213355,4.19039659213355,21954.9624903541,0.0,1.0
1998-06-03,11.75,12.0,11.63,11.63,7300,4.28149217022341,4.37258774831327,4.23776629274028,4.23776629274028,20033.9032724482,0.0,1.0
1998-06-04,12.0,12.0,11.63,11.75,1700,4.37258774831327,4.37258774831327,4.23776629274028,4.28149217022341,4665.42952920026,0.0,1.0
1998-06-05,11.75,12.0,11.75,11.75,2900,4.28149217022341,4.37258774831327,4.28149217022341,4.28149217022341,7958.67390275338,0.0,1.0
1998-06-08,11.5,11.5,11.5,11.5,2000,4.19039659213355,4.19039659213355,4.19039659213355,4.19039659213355,5488.74062258854,0.0,1.0
1998-06-09,12.0,12.0,11.63,11.63,2600,4.37258774831327,4.37258774831327,4.23776629274028,4.23776629274028,7135.3628093651,0.0,1.0
1998-06-10,12.0,12.38,12.0,12.0,18800,4.37258774831327,4.51105302700986,4.37258774831327,4.37258774831327,51594.1618523323,0.0,1.0
1998-06-11,12.13,12.25,12.0,12.0,7300,4.41995744892,4.46368332640313,4.37258774831327,4.37258774831327,20033.9032724482,0.0,1.0
1998-06-12,12.13,12.13,12.0,12.0,10600,4.41995744892,4.41995744892,4.37258774831327,4.37258774831327,29090.3252997192,0.0,1.0
1998-06-15,11.88,12.19,11.88,12.06,16000,4.32886187083014,4.44182038766157,4.32886187083014,4.39445068705484,43909.9249807083,0.0,1.0
1998-06-16,12.0,12.0,11.75,11.75,1800,4.37258774831327,4.37258774831327,4.28149217022341,4.28149217022341,4939.86656032969,0.0,1.0
1998-06-17,11.75,11.75,11.75,11.75,400,4.28149217022341,4.28149217022341,4.28149217022341,4.28149217022341,1097.74812451771,0.0,1.0
1998-06-18,11.75,11.88,11.75,11.88,2600,4.28149217022341,4.32886187083014,4.28149217022341,4.32886187083014,7135.3628093651,0.0,1.0
1998-06-19,11.75,11.75,11.75,11.75,0,4.28149217022341,4.28149217022341,4.28149217022341,4.28149217022341,0,0.0,1.0
1998-06-22,11.75,11.75,11.75,11.75,600,4.28149217022341,4.28149217022341,4.28149217022341,4.28149217022341,1646.62218677656,0.0,1.0
1998-06-23,11.75,11.88,11.75,11.88,1300,4.28149217022341,4.32886187083014,4.28149217022341,4.32886187083014,3567.68140468255,0.0,1.0
1998-06-24,11.94,12.0,11.88,12.0,19700,4.35072480957171,4.37258774831327,4.32886187083014,4.37258774831327,54064.095132497,0.0,1.0
1998-06-25,11.75,11.75,11.75,11.75,11600,4.28149217022341,4.28149217022341,4.28149217022341,4.28149217022341,31834.6956110135,0.0,1.0
1998-06-26,11.75,11.75,11.75,11.75,100,4.28149217022341,4.28149217022341,4.28149217022341,4.28149217022341,274.437031129427,0.0,1.0
1998-06-29,11.38,12.0,11.38,11.75,20700,4.14667071465042,4.37258774831327,4.14667071465042,4.28149217022341,56808.4654437914,0.0,1.0
1998-06-30,12.0,12.0,11.0,11.0,44700,4.37258774831327,4.37258774831327,4.00820543595384,4.00820543595384,122673.352914854,0.0,1.0
1998-07-01,11.5,11.88,11.5,11.88,6100,4.19039659213355,4.32886187083014,4.19039659213355,4.32886187083014,16740.658898895,0.0,1.0
1998-07-02,11.56,11.56,11.25,11.5,3800,4.21225953087512,4.21225953087512,4.09930101404369,4.19039659213355,10428.6071829182,0.0,1.0
1998-07-06,11.25,11.88,11.25,11.88,1500,4.09930101404369,4.32886187083014,4.09930101404369,4.32886187083014,4116.55546694141,0.0,1.0
1998-07-07,11.25,11.56,11.25,11.25,7200,4.09930101404369,4.21225953087512,4.09930101404369,4.09930101404369,19759.4662413187,0.0,1.0
1998-07-08,12.25,12.25,11.25,11.25,19800,4.46368332640313,4.46368332640313,4.09930101404369,4.09930101404369,54338.5321636265,0.0,1.0
1998-07-09,12.25,12.38,12.25,12.38,7800,4.46368332640313,4.51105302700986,4.46368332640313,4.51105302700986,21406.0884280953,0.0,1.0
1998-07-10,12.38,12.38,12.0,12.0,8100,4.51105302700986,4.51105302700986,4.37258774831327,4.37258774831327,22229.3995214836,0.0,1.0
1998-07-13,11.88,12.75,11.88,12.75,8500,4.32886187083014,4.64587448258285,4.32886187083014,4.64587448258285,23327.1476460013,0.0,1.0
1998-07-14,12.13,12.13,11.88,11.88,1200,4.41995744892,4.41995744892,4.32886187083014,4.32886187083014,3293.24437355312,0.0,1.0
1998-07-15,12.0,12.25,11.5,12.25,15600,4.37258774831327,4.46368332640313,4.19039659213355,4.46368332640313,42812.1768561906,0.0,1.0
1998-07-16,11.88,12.0,11.75,12.0,53200,4.32886187083014,4.37258774831327,4.28149217022341,4.37258774831327,146000.500560855,0.0,1.0
1998-07-17,11.75,12.25,11.75,11.75,22600,4.28149217022341,4.46368332640313,4.28149217022341,4.28149217022341,62022.7690352505,0.0,1.0
1998-07-20,11.75,12.13,11.75,11.75,65200,4.28149217022341,4.41995744892,4.28149217022341,4.28149217022341,178932.944296386,0.0,1.0
1998-07-21,11.88,11.88,11.81,11.81,4100,4.32886187083014,4.32886187083014,4.30335510896498,4.30335510896498,11251.9182763065,0.0,1.0
1998-07-22,11.25,11.91,11.25,11.91,44800,4.09930101404369,4.33979334020092,4.09930101404369,4.33979334020092,122947.789945983,0.0,1.0
1998-07-23,11.0,11.75,11.0,11.75,4100,4.00820543595384,4.28149217022341,4.00820543595384,4.28149217022341,11251.9182763065,0.0,1.0
1998-07-24,10.5,11.0,10.5,11.0,43400,3.82601427977412,4.00820543595384,3.82601427977412,4.00820543595384,119105.671510171,0.0,1.0
1998-07-27,10.56,10.56,10.25,10.25,2700,3.84787721851568,3.84787721851568,3.73491870168426,3.73491870168426,7409.79984049452,0.0,1.0
1998-07-28,10.75,10.81,10.5,10.5,11300,3.91710985786397,3.93897279660554,3.82601427977412,3.82601427977412,31011.3845176253,0.0,1.0
1998-07-29,10.88,11.13,10.5,10.5,52600,3.9644795584707,4.05557513656056,3.82601427977412,3.82601427977412,144353.878374079,0.0,1.0
1998-07-30,10.88,10.88,10.88,10.88,500,3.9644795584707,3.9644795584707,3.9644795584707,3.9644795584707,1372.18515564713,0.0,1.0
1998-07-31,12.0,12.13,10.75,10.75,11000,4.37258774831327,4.41995744892,3.91710985786397,3.91710985786397,30188.073424237,0.0,1.0
1998-08-03,12.0,12.0,11.75,11.75,7500,4.37258774831327,4.37258774831327,4.28149217022341,4.28149217022341,20582.777334707,0.0,1.0
1998-08-04,11.0,11.5,11.0,11.0,16900,4.00820543595384,4.19039659213355,4.00820543595384,4.00820543595384,46379.8582608731,0.0,1.0
1998-08-05,10.75,10.75,10.75,10.75,5000,3.91710985786397,3.91710985786397,3.91710985786397,3.91710985786397,13721.8515564714,0.0,1.0
1998-08-06,10.88,11.5,10.5,11.5,10200,3.9644795584707,4.19039659213355,3.82601427977412,4.19039659213355,27992.5771752015,0.0,1.0
1998-08-07,10.88,10.88,10.88,10.88,900,3.9644795584707,3.9644795584707,3.9644795584707,3.9644795584707,2469.93328016484,0.0,1.0
1998-08-10,10.5,10.5,10.5,10.5,1000,3.82601427977412,3.82601427977412,3.82601427977412,3.82601427977412,2744.37031129426,0.0,1.0
1998-08-11,10.75,11.0,10.5,11.0,3200,3.91710985786397,4.00820543595384,3.82601427977412,4.00820543595384,8781.98499614167,0.0,1.0
1998-08-12,10.75,11.0,10.5,11.0,2500,3.91710985786397,4.00820543595384,3.82601427977412,4.00820543595384,6860.92577823568,0.0,1.0
1998-08-13,11.0,11.0,10.5,10.5,5500,4.00820543595384,4.00820543595384,3.82601427977412,3.82601427977412,15094.0367121184,0.0,1.0
1998-08-14,10.75,10.75,10.75,10.75,400,3.91710985786397,3.91710985786397,3.91710985786397,3.91710985786397,1097.74812451771,0.0,1.0
1998-08-17,10.5,10.5,10.5,10.5,800,3.82601427977412,3.82601427977412,3.82601427977412,3.82601427977412,2195.49624903541,0.0,1.0
1998-08-18,10.5,10.5,10.5,10.5,100,3.82601427977412,3.82601427977412,3.82601427977412,3.82601427977412,274.437031129426,0.0,1.0
1998-08-19,10.88,10.88,10.5,10.88,3800,3.9644795584707,3.9644795584707,3.82601427977412,3.9644795584707,10428.6071829182,0.0,1.0
1998-08-20,10.88,10.88,10.88,10.88,0,3.9644795584707,3.9644795584707,3.9644795584707,3.9644795584707,0,0.0,1.0
1998-08-21,10.88,10.88,10.75,10.75,2100,3.9644795584707,3.9644795584707,3.91710985786397,3.91710985786397,5763.17765371796,0.0,1.0
1998-08-24,10.5,10.88,10.5,10.75,8900,3.82601427977412,3.9644795584707,3.82601427977412,3.91710985786397,24424.8957705189,0.0,1.0
1998-08-25,11.0,11.0,10.5,10.5,5700,4.00820543595384,4.00820543595384,3.82601427977412,3.82601427977412,15642.9107743773,0.0,1.0
1998-08-26,10.5,11.0,10.5,11.0,5000,3.82601427977412,4.00820543595384,3.82601427977412,4.00820543595384,13721.8515564713,0.0,1.0
1998-08-27,10.5,10.5,10.0,10.0,16400,3.82601427977412,3.82601427977412,3.6438231235944,3.6438231235944,45007.6731052259,0.0,1.0
1998-08-28,10.13,10.25,9.813,10.13,40500,3.69119282420112,3.73491870168426,3.57568363118318,3.69119282420112,111146.997607418,0.0,1.0
1998-08-31,10.0,10.0,9.5,10.0,20800,3.6438231235944,3.6438231235944,3.46163196741468,3.6438231235944,57082.9024749207,0.0,1.0
1998-09-01,9.25,9.5,9.25,9.5,239800,3.37053638932482,3.46163196741468,3.37053638932482,3.46163196741468,658100.000648364,0.0,1.0
1998-09-02,9.25,9.5,9.25,9.25,6400,3.37053638932482,3.46163196741468,3.37053638932482,3.37053638932482,17563.9699922833,0.0,1.0
1998-09-03,9.25,9.25,9.25,9.25,0,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,0,0.0,1.0
1998-09-04,9.25,9.25,9.25,9.25,2000,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,5488.74062258853,0.0,1.0
1998-09-08,9.25,9.25,9.25,9.25,0,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,0,0.0,1.0
1998-09-09,10.0,10.13,10.0,10.0,15000,3.6438231235944,3.69119282420112,3.6438231235944,3.6438231235944,41165.554669414,0.0,1.0
1998-09-10,10.0,10.0,10.0,10.0,0,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,0,0.0,1.0
1998-09-11,9.875,9.875,9.75,9.75,6800,3.59827533454947,3.59827533454947,3.55272754550454,3.55272754550454,18661.718116801,0.0,1.0
1998-09-14,9.75,9.875,9.75,9.75,800,3.55272754550454,3.59827533454947,3.55272754550454,3.55272754550454,2195.49624903541,0.0,1.0
1998-09-15,9.75,9.875,9.75,9.75,4100,3.55272754550454,3.59827533454947,3.55272754550454,3.55272754550454,11251.9182763065,0.0,1.0
1998-09-16,9.938,10.0,9.938,10.0,12000,3.62123142022811,3.6438231235944,3.62123142022811,3.6438231235944,32932.4437355312,0.0,1.0
1998-09-17,9.875,10.0,9.5,9.938,50800,3.59827533454947,3.6438231235944,3.46163196741468,3.62123142022811,139414.011813749,0.0,1.0
1998-09-18,9.875,9.875,9.875,9.875,1000,3.59827533454947,3.59827533454947,3.59827533454947,3.59827533454947,2744.37031129426,0.0,1.0
1998-09-21,10.0,10.0,10.0,10.0,3000,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,8233.11093388279,0.0,1.0
1998-09-22,9.75,9.875,9.75,9.75,8500,3.55272754550454,3.59827533454947,3.55272754550454,3.55272754550454,23327.1476460012,0.0,1.0
1998-09-23,9.781,10.0,9.75,9.75,3900,3.56402339718768,3.6438231235944,3.55272754550454,3.55272754550454,10703.0442140476,0.0,1.0
1998-09-24,10.06,10.06,9.875,9.875,14000,3.66568606233596,3.66568606233596,3.59827533454947,3.59827533454947,38421.1843581198,0.0,1.0
1998-09-25,10.0,10.0,10.0,10.0,30200,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,82879.9834010868,0.0,1.0
1998-09-28,10.0,10.0,10.0,10.0,1200,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,3293.24437355312,0.0,1.0
1998-09-29,10.0,10.0,10.0,10.0,0,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,0,0.0,1.0
1998-09-30,10.38,10.38,10.0,10.0,9500,3.78228840229098,3.78228840229098,3.6438231235944,3.6438231235944,26071.5179572956,0.0,1.0
1998-10-01,10.0,10.0,10.0,10.0,31800,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,87270.9758991576,0.0,1.0
1998-10-02,9.875,10.0,9.875,10.0,49100,3.59827533454947,3.6438231235944,3.59827533454947,3.6438231235944,134748.582284548,0.0,1.0
1998-10-05,9.75,10.0,9.75,10.0,13100,3.55272754550454,3.6438231235944,3.55272754550454,3.6438231235944,35951.2510779549,0.0,1.0
1998-10-06,9.875,10.0,9.875,10.0,37200,3.59827533454947,3.6438231235944,3.59827533454947,3.6438231235944,102090.575580147,0.0,1.0
1998-10-07,9.625,9.875,9.375,9.875,32100,3.50717975645961,3.59827533454947,3.41608417836975,3.59827533454947,88094.2869925459,0.0,1.0
1998-10-08,8.75,9.125,8.5,9.125,2500,3.1883452331451,3.32498860027989,3.09724965505524,3.32498860027989,6860.92577823566,0.0,1.0
1998-10-09,8.938,8.938,8.5,8.5,2500,3.25684910786867,3.25684910786867,3.09724965505524,3.09724965505524,6860.92577823567,0.0,1.0
1998-10-12,9.0,9.0,8.781,8.938,3400,3.27944081123496,3.27944081123496,3.19964108482824,3.25684910786867,9330.8590584005,0.0,1.0
1998-10-13,9.0,9.0,9.0,9.0,0,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,0,0.0,1.0
1998-10-14,8.563,9.25,8.563,9.25,700,3.12020574073388,3.37053638932482,3.12020574073388,3.37053638932482,1921.05921790599,0.0,1.0
1998-10-15,8.563,8.563,8.563,8.563,1100,3.12020574073388,3.12020574073388,3.12020574073388,3.12020574073388,3018.80734242369,0.0,1.0
1998-10-16,8.5,8.5,8.5,8.5,3500,3.09724965505524,3.09724965505524,3.09724965505524,3.09724965505524,9605.29608952992,0.0,1.0
1998-10-19,8.25,8.25,8.25,8.25,11000,3.00615407696538,3.00615407696538,3.00615407696538,3.00615407696538,30188.0734242369,0.0,1.0
1998-10-20,8.563,9.031,8.563,8.563,12400,3.12020574073388,3.2907366629181,3.12020574073388,3.12020574073388,34030.1918600489,0.0,1.0
1998-10-21,8.56,8.56,8.56,8.56,0,3.1191125937968,3.1191125937968,3.1191125937968,3.1191125937968,0,0.0,1.0
1998-10-22,9.063,9.063,8.563,8.563,1600,3.3023968969136,3.3023968969136,3.12020574073388,3.12020574073388,4390.99249807083,0.0,1.0
1998-10-23,9.06,9.06,9.06,9.06,0,3.30130374997652,3.30130374997652,3.30130374997652,3.30130374997652,0,0.0,1.0
1998-10-26,9.06,9.06,9.06,9.06,0,3.30130374997652,3.30130374997652,3.30130374997652,3.30130374997652,0,0.0,1.0
1998-10-27,9.5,9.5,9.5,9.5,500,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,1372.18515564713,0.0,1.0
1998-10-28,9.5,9.5,8.563,8.563,10400,3.46163196741468,3.46163196741468,3.12020574073388,3.12020574073388,28541.4512374603,0.0,1.0
1998-10-29,9.625,10.0,9.625,10.0,3100,3.50717975645961,3.6438231235944,3.50717975645961,3.6438231235944,8507.54796501222,0.0,1.0
1998-10-30,10.5,10.5,10.5,10.5,1000,3.82601427977412,3.82601427977412,3.82601427977412,3.82601427977412,2744.37031129426,0.0,1.0
1998-11-02,10.25,11.0,9.75,9.75,12700,3.73491870168426,4.00820543595384,3.55272754550454,3.55272754550454,34853.5029534371,0.0,1.0
1998-11-03,10.78,10.78,10.0,10.0,1200,3.92804132723476,3.92804132723476,3.6438231235944,3.6438231235944,3293.24437355312,0.0,1.0
1998-11-04,10.0,11.5,10.0,11.5,4100,3.6438231235944,4.19039659213355,3.6438231235944,4.19039659213355,11251.9182763065,0.0,1.0
1998-11-05,10.0,10.0,10.0,10.0,0,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,0,0.0,1.0
1998-11-06,10.63,10.63,9.75,9.75,6000,3.87338398038084,3.87338398038084,3.55272754550454,3.55272754550454,16466.2218677656,0.0,1.0
1998-11-09,9.813,10.0,9.813,10.0,200,3.57568363118318,3.6438231235944,3.57568363118318,3.6438231235944,548.874062258854,0.0,1.0
1998-11-10,9.81,9.81,9.81,9.81,0,3.5745904842461,3.5745904842461,3.5745904842461,3.5745904842461,0,0.0,1.0
1998-11-11,11.13,11.13,10.31,10.5,6700,4.05557513656056,4.05557513656056,3.75678164042582,3.82601427977412,18387.2810856716,0.0,1.0
1998-11-12,11.12,11.12,11.12,11.12,0,4.05193131343697,4.05193131343697,4.05193131343697,4.05193131343697,0,0.0,1.0
1998-11-13,11.12,11.12,11.12,11.12,0,4.05193131343697,4.05193131343697,4.05193131343697,4.05193131343697,0,0.0,1.0
1998-11-16,10.75,10.75,10.75,10.75,3100,3.91710985786397,3.91710985786397,3.91710985786397,3.91710985786397,8507.54796501224,0.0,1.0
1998-11-17,11.0,11.0,10.75,10.75,12500,4.00820543595384,4.00820543595384,3.91710985786397,3.91710985786397,34304.6288911783,0.0,1.0
1998-11-18,11.0,11.0,11.0,11.0,1500,4.00820543595384,4.00820543595384,4.00820543595384,4.00820543595384,4116.5554669414,0.0,1.0
1998-11-19,11.38,11.38,11.13,11.38,3700,4.14667071465042,4.14667071465042,4.05557513656056,4.14667071465042,10154.1701517888,0.0,1.0
1998-11-20,11.63,11.63,10.5,10.5,5100,4.23776629274028,4.23776629274028,3.82601427977412,3.82601427977412,13996.2885876008,0.0,1.0
1998-11-23,11.0,11.63,11.0,11.5,20500,4.00820543595384,4.23776629274028,4.00820543595384,4.19039659213355,56259.5913815324,0.0,1.0
1998-11-24,10.5,11.25,10.5,11.25,12400,3.82601427977412,4.09930101404369,3.82601427977412,4.09930101404369,34030.1918600489,0.0,1.0
1998-11-25,11.25,11.25,11.25,11.25,400,4.09930101404369,4.09930101404369,4.09930101404369,4.09930101404369,1097.74812451771,0.0,1.0
1998-11-27,10.5,10.5,10.5,10.5,3100,3.82601427977412,3.82601427977412,3.82601427977412,3.82601427977412,8507.54796501222,0.0,1.0
1998-11-30,11.0,11.0,10.5,10.5,1300,4.00820543595384,4.00820543595384,3.82601427977412,3.82601427977412,3567.68140468254,0.0,1.0
1998-12-01,10.0,10.5,10.0,10.5,8000,3.6438231235944,3.82601427977412,3.6438231235944,3.82601427977412,21954.9624903541,0.0,1.0
1998-12-02,11.0,11.13,10.25,11.0,9100,4.00820543595384,4.05557513656056,3.73491870168426,4.00820543595384,24973.7698327778,0.0,1.0
1998-12-03,11.0,11.0,11.0,11.0,0,4.00820543595384,4.00820543595384,4.00820543595384,4.00820543595384,0,0.0,1.0
1998-12-04,11.0,11.0,11.0,11.0,0,4.00820543595384,4.00820543595384,4.00820543595384,4.00820543595384,0,0.0,1.0
1998-12-07,10.13,11.0,10.13,11.0,2200,3.69119282420112,4.00820543595384,3.69119282420112,4.00820543595384,6037.61468484739,0.0,1.0
1998-12-08,10.12,10.12,10.12,10.12,0,3.68754900107753,3.68754900107753,3.68754900107753,3.68754900107753,0,0.0,1.0
1998-12-09,10.0,10.0,9.875,9.875,1300,3.6438231235944,3.6438231235944,3.59827533454947,3.59827533454947,3567.68140468254,0.0,1.0
1998-12-10,10.0,10.38,10.0,10.13,8100,3.6438231235944,3.78228840229098,3.6438231235944,3.69119282420112,22229.3995214835,0.0,1.0
1998-12-11,10.0,10.0,10.0,10.0,0,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,0,0.0,1.0
1998-12-14,9.875,9.875,9.875,9.875,3200,3.59827533454947,3.59827533454947,3.59827533454947,3.59827533454947,8781.98499614164,0.0,1.0
1998-12-15,10.0,10.13,10.0,10.13,2300,3.6438231235944,3.69119282420112,3.6438231235944,3.69119282420112,6312.05171597681,0.0,1.0
1998-12-16,10.0,10.0,10.0,10.0,0,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,0,0.0,1.0
1998-12-17,9.875,9.875,9.875,9.875,600,3.59827533454947,3.59827533454947,3.59827533454947,3.59827533454947,1646.62218677656,0.0,1.0
1998-12-18,9.75,10.0,9.75,10.0,12200,3.55272754550454,3.6438231235944,3.55272754550454,3.6438231235944,33481.31779779,0.0,1.0
1998-12-21,9.75,10.38,9.75,9.75,1400,3.55272754550454,3.78228840229098,3.55272754550454,3.55272754550454,3842.11843581197,0.0,1.0
1998-12-22,10.25,10.25,9.75,9.75,1500,3.73491870168426,3.73491870168426,3.55272754550454,3.55272754550454,4116.5554669414,0.0,1.0
1998-12-23,10.25,10.25,10.25,10.25,0,3.73491870168426,3.73491870168426,3.73491870168426,3.73491870168426,0,0.0,1.0
1998-12-24,10.0,10.0,9.75,9.75,15500,3.6438231235944,3.6438231235944,3.55272754550454,3.55272754550454,42537.7398250611,0.0,1.0
1998-12-28,9.75,9.75,9.75,9.75,13300,3.55272754550454,3.55272754550454,3.55272754550454,3.55272754550454,36500.1251402137,0.0,1.0
1998-12-29,9.625,9.75,9.625,9.625,17200,3.50717975645961,3.55272754550454,3.50717975645961,3.50717975645961,47203.1693542613,0.0,1.0
1998-12-30,9.875,9.875,9.875,9.875,10300,3.59827533454947,3.59827533454947,3.59827533454947,3.59827533454947,28267.0142063309,0.0,1.0
1998-12-31,10.13,10.13,9.875,9.875,2400,3.69119282420112,3.69119282420112,3.59827533454947,3.59827533454947,6586.48874710625,0.0,1.0
1999-01-04,9.875,10.25,9.875,10.25,1200,3.59827533454947,3.73491870168426,3.59827533454947,3.73491870168426,3293.24437355312,0.0,1.0
1999-01-05,9.875,9.875,9.875,9.875,500,3.59827533454947,3.59827533454947,3.59827533454947,3.59827533454947,1372.18515564713,0.0,1.0
1999-01-06,9.875,9.875,9.875,9.875,800,3.59827533454947,3.59827533454947,3.59827533454947,3.59827533454947,2195.49624903541,0.0,1.0
1999-01-07,9.875,9.875,9.875,9.875,100,3.59827533454947,3.59827533454947,3.59827533454947,3.59827533454947,274.437031129426,0.0,1.0
1999-01-08,9.75,10.38,9.75,10.0,3100,3.55272754550454,3.78228840229098,3.55272754550454,3.6438231235944,8507.54796501222,0.0,1.0
1999-01-11,9.75,10.38,9.75,10.38,5600,3.55272754550454,3.78228840229098,3.55272754550454,3.78228840229098,15368.4737432479,0.0,1.0
1999-01-12,9.75,10.38,9.75,9.75,5200,3.55272754550454,3.78228840229098,3.55272754550454,3.55272754550454,14270.7256187302,0.0,1.0
1999-01-13,9.625,9.625,9.625,9.625,1000,3.50717975645961,3.50717975645961,3.50717975645961,3.50717975645961,2744.37031129426,0.0,1.0
1999-01-14,9.625,9.625,9.625,9.625,100,3.50717975645961,3.50717975645961,3.50717975645961,3.50717975645961,274.437031129426,0.0,1.0
1999-01-15,9.875,9.875,9.875,9.875,1000,3.59827533454947,3.59827533454947,3.59827533454947,3.59827533454947,2744.37031129426,0.0,1.0
1999-01-19,10.0,10.0,9.5,10.0,2300,3.6438231235944,3.6438231235944,3.46163196741468,3.6438231235944,6312.05171597681,0.0,1.0
1999-01-20,9.75,9.875,9.75,9.875,7000,3.55272754550454,3.59827533454947,3.55272754550454,3.59827533454947,19210.5921790598,0.0,1.0
1999-01-21,9.75,9.875,9.75,9.75,8700,3.55272754550454,3.59827533454947,3.55272754550454,3.55272754550454,23876.0217082601,0.0,1.0
1999-01-22,9.75,9.75,9.75,9.75,500,3.55272754550454,3.55272754550454,3.55272754550454,3.55272754550454,1372.18515564713,0.0,1.0
1999-01-25,9.75,9.75,9.75,9.75,6500,3.55272754550454,3.55272754550454,3.55272754550454,3.55272754550454,17838.4070234127,0.0,1.0
1999-01-26,9.75,10.38,9.75,10.38,1200,3.55272754550454,3.78228840229098,3.55272754550454,3.78228840229098,3293.24437355312,0.0,1.0
1999-01-27,9.875,10.0,9.875,10.0,28900,3.59827533454947,3.6438231235944,3.59827533454947,3.6438231235944,79312.3019964042,0.0,1.0
1999-01-28,9.75,10.0,9.5,9.75,80100,3.55272754550454,3.6438231235944,3.46163196741468,3.55272754550454,219824.061934671,0.0,1.0
1999-01-29,10.13,10.13,9.75,9.75,8800,3.69119282420112,3.69119282420112,3.55272754550454,3.55272754550454,24150.4587393896,0.0,1.0
1999-02-01,9.75,10.06,9.5,10.0,24600,3.55272754550454,3.66568606233596,3.46163196741468,3.6438231235944,67511.5096578389,0.0,1.0
1999-02-02,9.75,9.75,9.75,9.75,300,3.55272754550454,3.55272754550454,3.55272754550454,3.55272754550454,823.311093388279,0.0,1.0
1999-02-03,10.25,10.25,9.75,9.75,2100,3.73491870168426,3.73491870168426,3.55272754550454,3.55272754550454,5763.17765371795,0.0,1.0
1999-02-04,10.0,10.25,9.875,10.25,5400,3.6438231235944,3.73491870168426,3.59827533454947,3.73491870168426,14819.599680989,0.0,1.0
1999-02-05,9.938,9.938,9.938,9.938,500,3.62123142022811,3.62123142022811,3.62123142022811,3.62123142022811,1372.18515564713,0.0,1.0
1999-02-08,9.875,9.938,9.875,9.938,500,3.59827533454947,3.62123142022811,3.59827533454947,3.62123142022811,1372.18515564713,0.0,1.0
1999-02-09,9.875,9.875,9.75,9.75,30100,3.59827533454947,3.59827533454947,3.55272754550454,3.55272754550454,82605.5463699573,0.0,1.0
1999-02-10,9.75,9.75,9.75,9.75,1400,3.55272754550454,3.55272754550454,3.55272754550454,3.55272754550454,3842.11843581197,0.0,1.0
1999-02-11,9.813,9.813,9.75,9.75,2100,3.57568363118318,3.57568363118318,3.55272754550454,3.55272754550454,5763.17765371796,0.0,1.0
1999-02-12,9.75,9.75,9.75,9.75,1500,3.55272754550454,3.55272754550454,3.55272754550454,3.55272754550454,4116.5554669414,0.0,1.0
1999-02-16,9.75,9.75,9.75,9.75,0,3.55272754550454,3.55272754550454,3.55272754550454,3.55272754550454,0,0.0,1.0
1999-02-17,9.875,9.875,9.875,9.875,10500,3.59827533454947,3.59827533454947,3.59827533454947,3.59827533454947,28815.8882685898,0.0,1.0
1999-02-18,9.875,10.0,9.875,10.0,2600,3.59827533454947,3.6438231235944,3.59827533454947,3.6438231235944,7135.36280936509,0.0,1.0
1999-02-19,9.75,10.13,9.75,10.0,2800,3.55272754550454,3.69119282420112,3.55272754550454,3.6438231235944,7684.23687162394,0.0,1.0
1999-02-22,9.75,9.75,9.75,9.75,0,3.55272754550454,3.55272754550454,3.55272754550454,3.55272754550454,0,0.0,1.0
1999-02-23,10.0,10.25,10.0,10.0,2200,3.6438231235944,3.73491870168426,3.6438231235944,3.6438231235944,6037.61468484738,0.0,1.0
1999-02-24,9.875,9.875,9.75,9.75,3100,3.59827533454947,3.59827533454947,3.55272754550454,3.55272754550454,8507.54796501222,0.0,1.0
1999-02-25,9.938,9.938,9.938,9.938,6300,3.62123142022811,3.62123142022811,3.62123142022811,3.62123142022811,17289.5329611539,0.0,1.0
1999-02-26,10.0,10.0,9.938,9.938,1500,3.6438231235944,3.6438231235944,3.62123142022811,3.62123142022811,4116.5554669414,0.0,1.0
1999-03-01,10.0,10.0,10.0,10.0,0,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,0,0.0,1.0
1999-03-02,9.875,9.875,9.875,9.875,4500,3.59827533454947,3.59827533454947,3.59827533454947,3.59827533454947,12349.6664008242,0.0,1.0
1999-03-03,9.813,9.813,9.813,9.813,9100,3.57568363118318,3.57568363118318,3.57568363118318,3.57568363118318,24973.7698327778,0.0,1.0
1999-03-04,9.75,9.813,9.75,9.813,10700,3.55272754550454,3.57568363118318,3.55272754550454,3.57568363118318,29364.7623308486,0.0,1.0
1999-03-05,9.813,9.813,9.813,9.813,1000,3.57568363118318,3.57568363118318,3.57568363118318,3.57568363118318,2744.37031129427,0.0,1.0
1999-03-08,9.5,9.5,9.5,9.5,500,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,1372.18515564713,0.0,1.0
1999-03-09,9.688,9.688,9.5,9.5,1000,3.53013584213825,3.53013584213825,3.46163196741468,3.46163196741468,2744.37031129427,0.0,1.0
1999-03-10,9.5,9.813,9.5,9.5,9000,3.46163196741468,3.57568363118318,3.46163196741468,3.46163196741468,24699.3328016484,0.0,1.0
1999-03-11,9.688,9.688,9.5,9.5,4500,3.53013584213825,3.53013584213825,3.46163196741468,3.46163196741468,12349.6664008242,0.0,1.0
1999-03-12,9.75,9.875,9.75,9.875,15000,3.55272754550454,3.59827533454947,3.55272754550454,3.59827533454947,41165.554669414,0.0,1.0
1999-03-15,9.625,9.625,9.625,9.625,2700,3.50717975645961,3.50717975645961,3.50717975645961,3.50717975645961,7409.79984049451,0.0,1.0
1999-03-16,9.62,9.62,9.62,9.62,0,3.50535784489781,3.50535784489781,3.50535784489781,3.50535784489781,0,0.0,1.0
1999-03-17,9.5,9.5,9.5,9.5,500,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,1372.18515564713,0.0,1.0
1999-03-18,9.625,9.875,9.625,9.875,1000,3.50717975645961,3.59827533454947,3.50717975645961,3.59827533454947,2744.37031129426,0.0,1.0
1999-03-19,9.62,9.62,9.62,9.62,0,3.50535784489781,3.50535784489781,3.50535784489781,3.50535784489781,0,0.0,1.0
1999-03-22,9.625,9.625,9.625,9.625,300,3.50717975645961,3.50717975645961,3.50717975645961,3.50717975645961,823.311093388279,0.0,1.0
1999-03-23,9.62,9.62,9.62,9.62,0,3.50535784489781,3.50535784489781,3.50535784489781,3.50535784489781,0,0.0,1.0
1999-03-24,9.62,9.62,9.62,9.62,0,3.50535784489781,3.50535784489781,3.50535784489781,3.50535784489781,0,0.0,1.0
1999-03-25,9.625,9.875,9.625,9.875,8400,3.50717975645961,3.59827533454947,3.50717975645961,3.59827533454947,23052.7106148718,0.0,1.0
1999-03-26,9.62,9.62,9.62,9.62,0,3.50535784489781,3.50535784489781,3.50535784489781,3.50535784489781,0,0.0,1.0
1999-03-29,9.75,9.75,9.75,9.75,800,3.55272754550454,3.55272754550454,3.55272754550454,3.55272754550454,2195.49624903541,0.0,1.0
1999-03-30,9.875,9.875,9.625,9.75,2300,3.59827533454947,3.59827533454947,3.50717975645961,3.55272754550454,6312.05171597681,0.0,1.0
1999-03-31,10.13,10.13,9.625,9.75,15900,3.69119282420112,3.69119282420112,3.50717975645961,3.55272754550454,43635.4879495789,0.0,1.0
1999-04-01,10.12,10.12,10.12,10.12,0,3.68754900107753,3.68754900107753,3.68754900107753,3.68754900107753,0,0.0,1.0
1999-04-05,9.5,9.75,9.5,9.75,49300,3.46163196741468,3.55272754550454,3.46163196741468,3.55272754550454,135297.456346807,0.0,1.0
1999-04-06,9.563,9.563,9.375,9.375,2400,3.48458805309332,3.48458805309332,3.41608417836975,3.41608417836975,6586.48874710624,0.0,1.0
1999-04-07,9.375,9.375,9.375,9.375,1000,3.41608417836975,3.41608417836975,3.41608417836975,3.41608417836975,2744.37031129426,0.0,1.0
1999-04-08,9.75,9.75,9.375,9.375,3000,3.55272754550454,3.55272754550454,3.41608417836975,3.41608417836975,8233.11093388279,0.0,1.0
1999-04-09,9.75,10.25,9.75,10.25,13400,3.55272754550454,3.73491870168426,3.55272754550454,3.73491870168426,36774.5621713431,0.0,1.0
1999-04-12,9.75,9.75,9.75,9.75,2100,3.55272754550454,3.55272754550454,3.55272754550454,3.55272754550454,5763.17765371795,0.0,1.0
1999-04-13,10.0,10.0,10.0,10.0,1000,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,2744.37031129426,0.0,1.0
1999-04-14,9.75,9.75,9.75,9.75,8500,3.55272754550454,3.55272754550454,3.55272754550454,3.55272754550454,23327.1476460012,0.0,1.0
1999-04-15,9.563,9.75,9.563,9.75,24000,3.48458805309332,3.55272754550454,3.48458805309332,3.55272754550454,65864.8874710624,0.0,1.0
1999-04-16,9.625,9.688,9.625,9.625,10000,3.50717975645961,3.53013584213825,3.50717975645961,3.50717975645961,27443.7031129426,0.0,1.0
1999-04-19,9.62,9.62,9.62,9.62,0,3.50535784489781,3.50535784489781,3.50535784489781,3.50535784489781,0,0.0,1.0
1999-04-20,10.13,10.13,9.625,9.625,7000,3.69119282420112,3.69119282420112,3.50717975645961,3.50717975645961,19210.5921790599,0.0,1.0
1999-04-21,10.5,10.5,10.25,10.25,16300,3.82601427977412,3.82601427977412,3.73491870168426,3.73491870168426,44733.2360740965,0.0,1.0
1999-04-22,9.938,10.0,9.75,10.0,33700,3.62123142022811,3.6438231235944,3.55272754550454,3.6438231235944,92485.2794906168,0.0,1.0
1999-04-23,9.875,9.875,9.813,9.813,16200,3.59827533454947,3.59827533454947,3.57568363118318,3.57568363118318,44458.7990429671,0.0,1.0
1999-04-26,9.906,10.13,9.906,10.13,4300,3.60957118623261,3.69119282420112,3.60957118623261,3.69119282420112,11800.7923385653,0.0,1.0
1999-04-27,9.875,10.5,9.875,10.5,8300,3.59827533454947,3.82601427977412,3.59827533454947,3.82601427977412,22778.2735837424,0.0,1.0
1999-04-28,9.922,9.969,9.875,9.875,14800,3.61540130323036,3.63252727191125,3.59827533454947,3.59827533454947,40616.6806071551,0.0,1.0
1999-04-29,9.92,9.92,9.92,9.92,0,3.61467253860564,3.61467253860564,3.61467253860564,3.61467253860564,0,0.0,1.0
1999-04-30,10.31,10.31,9.875,9.875,5200,3.75678164042582,3.75678164042582,3.59827533454947,3.59827533454947,14270.7256187302,0.0,1.0
1999-05-03,10.0,10.0,10.0,10.0,5300,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,14545.1626498596,0.0,1.0
1999-05-04,10.13,10.13,10.13,10.13,6500,3.69119282420112,3.69119282420112,3.69119282420112,3.69119282420112,17838.4070234128,0.0,1.0
1999-05-05,10.13,10.13,10.13,10.13,2000,3.69119282420112,3.69119282420112,3.69119282420112,3.69119282420112,5488.74062258854,0.0,1.0
1999-05-06,10.12,10.12,10.12,10.12,0,3.68754900107753,3.68754900107753,3.68754900107753,3.68754900107753,0,0.0,1.0
1999-05-07,10.13,10.13,10.0,10.0,12000,3.69119282420112,3.69119282420112,3.6438231235944,3.6438231235944,32932.4437355312,0.0,1.0
1999-05-10,10.19,10.19,10.0,10.0,2000,3.71305576294269,3.71305576294269,3.6438231235944,3.6438231235944,5488.74062258853,0.0,1.0
1999-05-11,10.0,10.0,10.0,10.0,1400,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,3842.11843581197,0.0,1.0
1999-05-12,10.0,10.13,10.0,10.0,5200,3.6438231235944,3.69119282420112,3.6438231235944,3.6438231235944,14270.7256187302,0.0,1.0
1999-05-13,10.0,10.0,10.0,10.0,2300,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,6312.05171597681,0.0,1.0
1999-05-14,10.0,10.19,10.0,10.0,23500,3.6438231235944,3.71305576294269,3.6438231235944,3.6438231235944,64492.7023154152,0.0,1.0
1999-05-17,10.0,10.0,10.0,10.0,6400,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,17563.9699922833,0.0,1.0
1999-05-18,9.938,9.938,9.938,9.938,300,3.62123142022811,3.62123142022811,3.62123142022811,3.62123142022811,823.31109338828,0.0,1.0
1999-05-19,9.938,10.06,9.938,10.06,4500,3.62123142022811,3.66568606233596,3.62123142022811,3.66568606233596,12349.6664008242,0.0,1.0
1999-05-20,9.94,9.94,9.94,9.94,0,3.62196018485283,3.62196018485283,3.62196018485283,3.62196018485283,0,0.0,1.0
1999-05-21,9.94,9.94,9.94,9.94,0,3.62196018485283,3.62196018485283,3.62196018485283,3.62196018485283,0,0.0,1.0
1999-05-24,10.0,10.0,10.0,10.0,8100,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,22229.3995214835,0.0,1.0
1999-05-25,10.0,10.0,10.0,10.0,2900,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,7958.67390275336,0.0,1.0
1999-05-26,10.13,10.13,10.13,10.13,1300,3.69119282420112,3.69119282420112,3.69119282420112,3.69119282420112,3567.68140468255,0.0,1.0
1999-05-27,10.0,10.09,10.0,10.0,4500,3.6438231235944,3.67661753170675,3.6438231235944,3.6438231235944,12349.6664008242,0.0,1.0
1999-05-28,10.25,10.25,10.0,10.0,3600,3.73491870168426,3.73491870168426,3.6438231235944,3.6438231235944,9879.73312065935,0.0,1.0
1999-06-01,10.25,10.25,10.25,10.25,0,3.73491870168426,3.73491870168426,3.73491870168426,3.73491870168426,0,0.0,1.0
1999-06-02,10.0,10.13,10.0,10.13,3300,3.6438231235944,3.69119282420112,3.6438231235944,3.69119282420112,9056.42202727107,0.0,1.0
1999-06-03,10.13,10.13,10.0,10.0,3300,3.69119282420112,3.69119282420112,3.6438231235944,3.6438231235944,9056.42202727109,0.0,1.0
1999-06-04,10.13,10.5,10.13,10.38,2200,3.69119282420112,3.82601427977412,3.69119282420112,3.78228840229098,6037.61468484739,0.0,1.0
1999-06-07,10.5,10.75,10.5,10.5,17400,3.82601427977412,3.91710985786397,3.82601427977412,3.82601427977412,47752.0434165202,0.0,1.0
1999-06-08,10.63,10.63,10.5,10.5,6300,3.87338398038084,3.87338398038084,3.82601427977412,3.82601427977412,17289.5329611539,0.0,1.0
1999-06-09,10.75,10.75,10.38,10.38,11000,3.91710985786397,3.91710985786397,3.78228840229098,3.78228840229098,30188.073424237,0.0,1.0
1999-06-10,10.75,10.75,10.75,10.75,0,3.91710985786397,3.91710985786397,3.91710985786397,3.91710985786397,0,0.0,1.0
1999-06-11,10.5,10.5,10.5,10.5,6200,3.82601427977412,3.82601427977412,3.82601427977412,3.82601427977412,17015.0959300244,0.0,1.0
1999-06-14,10.5,10.88,10.5,10.88,5200,3.82601427977412,3.9644795584707,3.82601427977412,3.9644795584707,14270.7256187302,0.0,1.0
1999-06-15,10.75,10.75,10.75,10.75,1400,3.91710985786397,3.91710985786397,3.91710985786397,3.91710985786397,3842.11843581198,0.0,1.0
1999-06-16,10.5,10.5,10.5,10.5,2800,3.82601427977412,3.82601427977412,3.82601427977412,3.82601427977412,7684.23687162394,0.0,1.0
1999-06-17,10.75,10.75,10.75,10.75,300,3.91710985786397,3.91710985786397,3.91710985786397,3.91710985786397,823.311093388281,0.0,1.0
1999-06-18,10.31,10.44,10.31,10.31,5000,3.75678164042582,3.80415134103255,3.75678164042582,3.75678164042582,13721.8515564713,0.0,1.0
1999-06-21,10.63,10.63,10.44,10.44,1500,3.87338398038084,3.87338398038084,3.80415134103255,3.80415134103255,4116.5554669414,0.0,1.0
1999-06-22,10.25,10.5,10.25,10.5,13800,3.73491870168426,3.82601427977412,3.73491870168426,3.82601427977412,37872.3102958608,0.0,1.0
1999-06-23,10.5,10.5,10.25,10.25,6900,3.82601427977412,3.82601427977412,3.73491870168426,3.73491870168426,18936.1551479304,0.0,1.0
1999-06-24,10.75,10.75,10.75,10.75,1000,3.91710985786397,3.91710985786397,3.91710985786397,3.91710985786397,2744.37031129427,0.0,1.0
1999-06-25,10.63,10.63,10.63,10.63,2000,3.87338398038084,3.87338398038084,3.87338398038084,3.87338398038084,5488.74062258854,0.0,1.0
1999-06-28,10.88,10.88,10.75,10.75,9300,3.9644795584707,3.9644795584707,3.91710985786397,3.91710985786397,25522.6438950367,0.0,1.0
1999-06-29,10.75,10.77,10.75,10.75,1500,3.91710985786397,3.92439750411116,3.91710985786397,3.91710985786397,4116.55546694141,0.0,1.0
1999-06-30,11.0,11.0,11.0,11.0,1000,4.00820543595384,4.00820543595384,4.00820543595384,4.00820543595384,2744.37031129426,0.0,1.0
1999-07-01,10.84,10.84,10.84,10.84,2000,3.94990426597632,3.94990426597632,3.94990426597632,3.94990426597632,5488.74062258854,0.0,1.0
1999-07-02,11.0,11.0,11.0,11.0,500,4.00820543595384,4.00820543595384,4.00820543595384,4.00820543595384,1372.18515564713,0.0,1.0
1999-07-06,10.75,11.0,10.75,10.75,1100,3.91710985786397,4.00820543595384,3.91710985786397,3.91710985786397,3018.8073424237,0.0,1.0
1999-07-07,10.75,10.75,10.75,10.75,0,3.91710985786397,3.91710985786397,3.91710985786397,3.91710985786397,0,0.0,1.0
1999-07-08,10.38,10.5,10.38,10.5,1000,3.78228840229098,3.82601427977412,3.78228840229098,3.82601427977412,2744.37031129427,0.0,1.0
1999-07-09,10.5,10.5,10.5,10.5,2100,3.82601427977412,3.82601427977412,3.82601427977412,3.82601427977412,5763.17765371795,0.0,1.0
1999-07-12,10.38,10.5,10.38,10.5,4200,3.78228840229098,3.82601427977412,3.78228840229098,3.82601427977412,11526.3553074359,0.0,1.0
1999-07-13,10.38,10.38,10.38,10.38,400,3.78228840229098,3.78228840229098,3.78228840229098,3.78228840229098,1097.74812451771,0.0,1.0
1999-07-14,10.63,10.63,10.5,10.5,18000,3.87338398038084,3.87338398038084,3.82601427977412,3.82601427977412,49398.6656032968,0.0,1.0
1999-07-15,10.5,10.5,10.5,10.5,10000,3.82601427977412,3.82601427977412,3.82601427977412,3.82601427977412,27443.7031129426,0.0,1.0
1999-07-16,10.5,10.63,10.5,10.5,15600,3.82601427977412,3.87338398038084,3.82601427977412,3.82601427977412,42812.1768561905,0.0,1.0
1999-07-19,10.63,10.63,10.5,10.5,1400,3.87338398038084,3.87338398038084,3.82601427977412,3.82601427977412,3842.11843581198,0.0,1.0
1999-07-20,10.5,10.5,10.5,10.5,11000,3.82601427977412,3.82601427977412,3.82601427977412,3.82601427977412,30188.0734242369,0.0,1.0
1999-07-21,11.0,11.0,10.5,10.5,18700,4.00820543595384,4.00820543595384,3.82601427977412,3.82601427977412,51319.7248212027,0.0,1.0
1999-07-22,10.75,10.75,10.75,10.75,900,3.91710985786397,3.91710985786397,3.91710985786397,3.91710985786397,2469.93328016484,0.0,1.0
1999-07-23,10.75,10.75,10.75,10.75,200,3.91710985786397,3.91710985786397,3.91710985786397,3.91710985786397,548.874062258854,0.0,1.0
1999-07-26,10.75,10.88,10.75,10.81,15700,3.91710985786397,3.9644795584707,3.91710985786397,3.93897279660554,43086.6138873201,0.0,1.0
1999-07-27,11.0,11.0,10.75,10.75,1400,4.00820543595384,4.00820543595384,3.91710985786397,3.91710985786397,3842.11843581197,0.0,1.0
1999-07-28,10.75,10.88,10.75,10.88,10500,3.91710985786397,3.9644795584707,3.91710985786397,3.9644795584707,28815.8882685898,0.0,1.0
1999-07-29,11.13,11.13,10.75,11.0,21000,4.05557513656056,4.05557513656056,3.91710985786397,4.00820543595384,57631.7765371796,0.0,1.0
1999-07-30,11.25,11.25,10.75,10.75,3900,4.09930101404369,4.09930101404369,3.91710985786397,3.91710985786397,10703.0442140477,0.0,1.0
1999-08-02,10.88,11.25,10.88,11.25,3300,3.9644795584707,4.09930101404369,3.9644795584707,4.09930101404369,9056.42202727109,0.0,1.0
1999-08-03,11.13,11.88,10.88,10.88,8200,4.05557513656056,4.32886187083014,3.9644795584707,3.9644795584707,22503.836552613,0.0,1.0
1999-08-04,11.63,11.88,11.5,11.81,6900,4.23776629274028,4.32886187083014,4.19039659213355,4.30335510896498,18936.1551479305,0.0,1.0
1999-08-05,11.13,11.56,11.13,11.13,2400,4.05557513656056,4.21225953087512,4.05557513656056,4.05557513656056,6586.48874710624,0.0,1.0
1999-08-06,11.13,11.13,10.88,11.13,1100,4.05557513656056,4.05557513656056,3.9644795584707,4.05557513656056,3018.8073424237,0.0,1.0
1999-08-09,10.66,10.66,10.66,10.66,1800,3.88431544975163,3.88431544975163,3.88431544975163,3.88431544975163,4939.86656032968,0.0,1.0
1999-08-10,10.66,10.66,10.66,10.66,0,3.88431544975163,3.88431544975163,3.88431544975163,3.88431544975163,0,0.0,1.0
1999-08-11,10.66,10.66,10.66,10.66,0,3.88431544975163,3.88431544975163,3.88431544975163,3.88431544975163,0,0.0,1.0
1999-08-12,10.75,10.75,10.63,10.75,1100,3.91710985786397,3.91710985786397,3.87338398038084,3.91710985786397,3018.8073424237,0.0,1.0
1999-08-13,10.63,10.63,10.63,10.63,800,3.87338398038084,3.87338398038084,3.87338398038084,3.87338398038084,2195.49624903542,0.0,1.0
1999-08-16,10.62,10.62,10.62,10.62,0,3.86974015725725,3.86974015725725,3.86974015725725,3.86974015725725,0,0.0,1.0
1999-08-17,10.81,10.81,10.63,10.63,3400,3.93897279660554,3.93897279660554,3.87338398038084,3.87338398038084,9330.85905840051,0.0,1.0
1999-08-18,10.63,10.63,10.38,10.38,13000,3.87338398038084,3.87338398038084,3.78228840229098,3.78228840229098,35676.8140468255,0.0,1.0
1999-08-19,10.5,10.63,10.5,10.63,12900,3.82601427977412,3.87338398038084,3.82601427977412,3.87338398038084,35402.377015696,0.0,1.0
1999-08-20,10.63,10.63,10.63,10.63,500,3.87338398038084,3.87338398038084,3.87338398038084,3.87338398038084,1372.18515564713,0.0,1.0
1999-08-23,10.62,10.62,10.62,10.62,0,3.86974015725725,3.86974015725725,3.86974015725725,3.86974015725725,0,0.0,1.0
1999-08-24,10.5,10.5,10.5,10.5,400,3.82601427977412,3.82601427977412,3.82601427977412,3.82601427977412,1097.74812451771,0.0,1.0
1999-08-25,10.5,10.5,10.38,10.5,3900,3.82601427977412,3.82601427977412,3.78228840229098,3.82601427977412,10703.0442140476,0.0,1.0
1999-08-26,10.38,10.63,10.38,10.63,1100,3.78228840229098,3.87338398038084,3.78228840229098,3.87338398038084,3018.8073424237,0.0,1.0
1999-08-27,10.38,10.38,10.38,10.38,0,3.78228840229098,3.78228840229098,3.78228840229098,3.78228840229098,0,0.0,1.0
1999-08-30,10.5,10.5,10.38,10.38,3000,3.82601427977412,3.82601427977412,3.78228840229098,3.78228840229098,8233.11093388279,0.0,1.0
1999-08-31,10.75,10.88,10.75,10.75,1800,3.91710985786397,3.9644795584707,3.91710985786397,3.91710985786397,4939.86656032969,0.0,1.0
1999-09-01,10.75,10.75,10.75,10.75,0,3.91710985786397,3.91710985786397,3.91710985786397,3.91710985786397,0,0.0,1.0
1999-09-02,10.75,10.75,10.75,10.75,0,3.91710985786397,3.91710985786397,3.91710985786397,3.91710985786397,0,0.0,1.0
1999-09-03,10.75,10.75,10.75,10.75,0,3.91710985786397,3.91710985786397,3.91710985786397,3.91710985786397,0,0.0,1.0
1999-09-07,10.38,10.38,10.38,10.38,1300,3.78228840229098,3.78228840229098,3.78228840229098,3.78228840229098,3567.68140468255,0.0,1.0
1999-09-08,10.5,10.5,10.5,10.5,2000,3.82601427977412,3.82601427977412,3.82601427977412,3.82601427977412,5488.74062258853,0.0,1.0
1999-09-09,10.5,10.5,10.5,10.5,0,3.82601427977412,3.82601427977412,3.82601427977412,3.82601427977412,0,0.0,1.0
1999-09-10,10.5,10.5,10.5,10.5,0,3.82601427977412,3.82601427977412,3.82601427977412,3.82601427977412,0,0.0,1.0
1999-09-13,10.38,10.38,10.38,10.38,100,3.78228840229098,3.78228840229098,3.78228840229098,3.78228840229098,274.437031129427,0.0,1.0
1999-09-14,10.38,10.38,10.38,10.38,0,3.78228840229098,3.78228840229098,3.78228840229098,3.78228840229098,0,0.0,1.0
1999-09-15,10.5,10.5,10.38,10.38,1300,3.82601427977412,3.82601427977412,3.78228840229098,3.78228840229098,3567.68140468254,0.0,1.0
1999-09-16,10.5,10.5,10.5,10.5,0,3.82601427977412,3.82601427977412,3.82601427977412,3.82601427977412,0,0.0,1.0
1999-09-17,10.5,10.5,10.5,10.5,0,3.82601427977412,3.82601427977412,3.82601427977412,3.82601427977412,0,0.0,1.0
1999-09-20,10.5,10.5,10.38,10.44,7700,3.82601427977412,3.82601427977412,3.78228840229098,3.80415134103255,21131.6513969658,0.0,1.0
1999-09-21,10.38,10.5,10.38,10.5,7900,3.78228840229098,3.82601427977412,3.78228840229098,3.82601427977412,21680.5254592247,0.0,1.0
1999-09-22,10.38,10.38,10.38,10.38,1000,3.78228840229098,3.78228840229098,3.78228840229098,3.78228840229098,2744.37031129427,0.0,1.0
1999-09-23,10.38,10.38,10.38,10.38,600,3.78228840229098,3.78228840229098,3.78228840229098,3.78228840229098,1646.62218677656,0.0,1.0
1999-09-24,10.38,10.38,10.38,10.38,0,3.78228840229098,3.78228840229098,3.78228840229098,3.78228840229098,0,0.0,1.0
1999-09-27,10.25,10.25,10.25,10.25,1100,3.73491870168426,3.73491870168426,3.73491870168426,3.73491870168426,3018.80734242369,0.0,1.0
1999-09-28,10.38,10.38,10.13,10.13,300,3.78228840229098,3.78228840229098,3.69119282420112,3.69119282420112,823.311093388281,0.0,1.0
1999-09-29,9.375,10.19,9.375,10.13,7600,3.41608417836975,3.71305576294269,3.41608417836975,3.69119282420112,20857.2143658364,0.0,1.0
1999-09-30,9.875,10.0,9.25,9.25,59300,3.59827533454947,3.6438231235944,3.37053638932482,3.37053638932482,162741.15945975,0.0,1.0
1999-10-01,10.0,10.0,10.0,10.0,1800,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,4939.86656032967,0.0,1.0
1999-10-04,9.875,10.0,9.875,10.0,5400,3.59827533454947,3.6438231235944,3.59827533454947,3.6438231235944,14819.599680989,0.0,1.0
1999-10-05,9.875,9.875,9.875,9.875,1900,3.59827533454947,3.59827533454947,3.59827533454947,3.59827533454947,5214.3035914591,0.0,1.0
1999-10-06,9.0,9.875,9.0,9.875,10900,3.27944081123496,3.59827533454947,3.27944081123496,3.59827533454947,29913.6363931075,0.0,1.0
1999-10-07,9.25,9.25,9.25,9.25,7900,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,21680.5254592247,0.0,1.0
1999-10-08,9.25,9.25,9.25,9.25,200,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,548.874062258853,0.0,1.0
1999-10-11,9.25,9.25,9.25,9.25,1100,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,3018.80734242369,0.0,1.0
1999-10-12,9.25,9.375,9.25,9.375,3300,3.37053638932482,3.41608417836975,3.37053638932482,3.41608417836975,9056.42202727107,0.0,1.0
1999-10-13,9.25,9.25,9.25,9.25,0,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,0,0.0,1.0
1999-10-14,9.25,9.25,9.25,9.25,500,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,1372.18515564713,0.0,1.0
1999-10-15,9.25,9.25,9.25,9.25,500,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,1372.18515564713,0.0,1.0
1999-10-18,9.25,9.25,9.25,9.25,1500,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,4116.5554669414,0.0,1.0
1999-10-19,9.25,9.25,9.25,9.25,0,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,0,0.0,1.0
1999-10-20,9.0,9.25,9.0,9.25,2300,3.27944081123496,3.37053638932482,3.27944081123496,3.37053638932482,6312.05171597681,0.0,1.0
1999-10-21,9.0,9.0,9.0,9.0,0,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,0,0.0,1.0
1999-10-22,9.0,9.0,9.0,9.0,0,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,0,0.0,1.0
1999-10-25,9.0,9.0,9.0,9.0,5300,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,14545.1626498596,0.0,1.0
1999-10-26,9.0,9.0,9.0,9.0,600,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,1646.62218677656,0.0,1.0
1999-10-27,9.0,9.0,9.0,9.0,0,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,0,0.0,1.0
1999-10-28,9.0,9.0,9.0,9.0,0,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,0,0.0,1.0
1999-10-29,9.75,9.75,9.0,9.0,15500,3.55272754550454,3.55272754550454,3.27944081123496,3.27944081123496,42537.7398250611,0.0,1.0
1999-11-01,9.375,9.75,9.313,9.75,58800,3.41608417836975,3.55272754550454,3.39349247500346,3.55272754550454,161368.974304103,0.0,1.0
1999-11-02,9.438,10.13,9.375,9.375,6800,3.43904026404839,3.69119282420112,3.41608417836975,3.41608417836975,18661.718116801,0.0,1.0
1999-11-03,9.438,10.13,9.438,10.13,9300,3.43904026404839,3.69119282420112,3.43904026404839,3.69119282420112,25522.6438950367,0.0,1.0
1999-11-04,10.0,10.0,9.375,9.375,500,3.6438231235944,3.6438231235944,3.41608417836975,3.41608417836975,1372.18515564713,0.0,1.0
1999-11-05,10.0,10.0,10.0,10.0,0,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,0,0.0,1.0
1999-11-08,9.375,9.375,9.375,9.375,100,3.41608417836975,3.41608417836975,3.41608417836975,3.41608417836975,274.437031129426,0.0,1.0
1999-11-09,9.38,9.38,9.38,9.38,0,3.41790608993154,3.41790608993154,3.41790608993154,3.41790608993154,0,0.0,1.0
1999-11-10,9.375,9.688,9.375,9.375,3500,3.41608417836975,3.53013584213825,3.41608417836975,3.41608417836975,9605.29608952992,0.0,1.0
1999-11-11,9.375,9.375,9.375,9.375,200,3.41608417836975,3.41608417836975,3.41608417836975,3.41608417836975,548.874062258853,0.0,1.0
1999-11-12,9.38,9.38,9.38,9.38,0,3.41790608993154,3.41790608993154,3.41790608993154,3.41790608993154,0,0.0,1.0
1999-11-15,9.5,9.5,9.375,9.375,10400,3.46163196741468,3.46163196741468,3.41608417836975,3.41608417836975,28541.4512374603,0.0,1.0
1999-11-16,9.5,9.5,9.375,9.375,5600,3.46163196741468,3.46163196741468,3.41608417836975,3.41608417836975,15368.4737432479,0.0,1.0
1999-11-17,9.5,9.5,9.5,9.5,0,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,0,0.0,1.0
1999-11-18,9.5,9.5,9.5,9.5,400,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,1097.74812451771,0.0,1.0
1999-11-19,9.5,9.5,9.5,9.5,0,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,0,0.0,1.0
1999-11-22,9.5,9.5,9.5,9.5,2100,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,5763.17765371795,0.0,1.0
1999-11-23,9.75,9.875,9.75,9.875,5900,3.55272754550454,3.59827533454947,3.55272754550454,3.59827533454947,16191.7848366362,0.0,1.0
1999-11-24,10.13,10.25,9.625,10.0,26800,3.69119282420112,3.73491870168426,3.50717975645961,3.6438231235944,73549.1243426864,0.0,1.0
1999-11-26,10.0,10.0,10.0,10.0,200,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,548.874062258853,0.0,1.0
1999-11-29,10.0,10.0,10.0,10.0,500,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,1372.18515564713,0.0,1.0
1999-11-30,10.0,10.0,9.563,10.0,7300,3.6438231235944,3.6438231235944,3.48458805309332,3.6438231235944,20033.9032724481,0.0,1.0
1999-12-01,9.75,9.75,9.5,9.75,11800,3.55272754550454,3.55272754550454,3.46163196741468,3.55272754550454,32383.5696732723,0.0,1.0
1999-12-02,9.5,9.5,9.5,9.5,800,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,2195.49624903541,0.0,1.0
1999-12-03,10.0,10.0,10.0,10.0,100,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,274.437031129426,0.0,1.0
1999-12-06,10.0,10.0,10.0,10.0,0,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,0,0.0,1.0
1999-12-07,9.625,9.625,9.563,9.625,16100,3.50717975645961,3.50717975645961,3.48458805309332,3.50717975645961,44184.3620118376,0.0,1.0
1999-12-08,9.563,9.563,9.563,9.563,2400,3.48458805309332,3.48458805309332,3.48458805309332,3.48458805309332,6586.48874710624,0.0,1.0
1999-12-09,9.56,9.56,9.56,9.56,0,3.48349490615624,3.48349490615624,3.48349490615624,3.48349490615624,0,0.0,1.0
1999-12-10,9.563,9.563,9.563,9.563,500,3.48458805309332,3.48458805309332,3.48458805309332,3.48458805309332,1372.18515564713,0.0,1.0
1999-12-13,9.125,9.5,9.125,9.5,10700,3.32498860027989,3.46163196741468,3.32498860027989,3.46163196741468,29364.7623308486,0.0,1.0
1999-12-14,9.0,9.125,9.0,9.125,2700,3.27944081123496,3.32498860027989,3.27944081123496,3.32498860027989,7409.79984049451,0.0,1.0
1999-12-15,9.0,9.0,9.0,9.0,0,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,0,0.0,1.0
1999-12-16,9.5,9.5,9.5,9.5,200,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,548.874062258853,0.0,1.0
1999-12-17,9.5,9.5,9.5,9.5,0,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,0,0.0,1.0
1999-12-20,9.0,9.0,9.0,9.0,700,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,1921.05921790598,0.0,1.0
1999-12-21,9.0,9.0,9.0,9.0,0,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,0,0.0,1.0
1999-12-22,8.875,8.875,8.875,8.875,200,3.23389302219003,3.23389302219003,3.23389302219003,3.23389302219003,548.874062258853,0.0,1.0
1999-12-23,8.375,8.75,8.375,8.75,2900,3.05170186601031,3.1883452331451,3.05170186601031,3.1883452331451,7958.67390275336,0.0,1.0
1999-12-27,8.25,8.25,8.25,8.25,500,3.00615407696538,3.00615407696538,3.00615407696538,3.00615407696538,1372.18515564713,0.0,1.0
1999-12-28,8.313,8.313,8.313,8.313,300,3.02911016264402,3.02911016264402,3.02911016264402,3.02911016264402,823.31109338828,0.0,1.0
1999-12-29,8.313,8.313,8.25,8.313,7200,3.02911016264402,3.02911016264402,3.00615407696538,3.02911016264402,19759.4662413187,0.0,1.0
1999-12-30,8.25,8.313,8.25,8.313,3000,3.00615407696538,3.02911016264402,3.00615407696538,3.02911016264402,8233.11093388279,0.0,1.0
1999-12-31,8.625,8.625,8.25,8.25,5000,3.14279744410017,3.14279744410017,3.00615407696538,3.00615407696538,13721.8515564713,0.0,1.0
2000-01-03,8.25,8.25,8.25,8.25,400,3.00615407696538,3.00615407696538,3.00615407696538,3.00615407696538,1097.74812451771,0.0,1.0
2000-01-04,8.25,8.25,8.25,8.25,0,3.00615407696538,3.00615407696538,3.00615407696538,3.00615407696538,0,0.0,1.0
2000-01-05,8.688,9.0,8.625,8.625,8000,3.16575352977881,3.27944081123496,3.14279744410017,3.14279744410017,21954.9624903541,0.0,1.0
2000-01-06,8.69,8.69,8.69,8.69,0,3.16648229440353,3.16648229440353,3.16648229440353,3.16648229440353,0,0.0,1.0
2000-01-07,7.938,8.625,7.625,8.625,28700,2.89246679550923,3.14279744410017,2.77841513174073,3.14279744410017,78763.4279341455,0.0,1.0
2000-01-10,7.75,7.813,7.75,7.813,5500,2.82396292078566,2.8469190064643,2.82396292078566,2.8469190064643,15094.0367121184,0.0,1.0
2000-01-11,8.031,8.031,7.75,7.75,2300,2.92635435055866,2.92635435055866,2.82396292078566,2.82396292078566,6312.05171597681,0.0,1.0
2000-01-12,8.375,8.375,8.375,8.375,1000,3.05170186601031,3.05170186601031,3.05170186601031,3.05170186601031,2744.37031129426,0.0,1.0
2000-01-13,8.38,8.38,8.38,8.38,0,3.0535237775721,3.0535237775721,3.0535237775721,3.0535237775721,0,0.0,1.0
2000-01-14,8.25,8.25,7.875,7.875,1800,3.00615407696538,3.00615407696538,2.86951070983059,2.86951070983059,4939.86656032967,0.0,1.0
2000-01-18,8.0,8.125,8.0,8.125,1400,2.91505849887552,2.96060628792045,2.91505849887552,2.96060628792045,3842.11843581197,0.0,1.0
2000-01-19,8.0,8.125,8.0,8.125,2500,2.91505849887552,2.96060628792045,2.91505849887552,2.96060628792045,6860.92577823566,0.0,1.0
2000-01-20,7.875,7.875,7.875,7.875,1400,2.86951070983059,2.86951070983059,2.86951070983059,2.86951070983059,3842.11843581197,0.0,1.0
2000-01-21,7.875,7.875,7.875,7.875,600,2.86951070983059,2.86951070983059,2.86951070983059,2.86951070983059,1646.62218677656,0.0,1.0
2000-01-24,8.25,8.25,7.875,7.875,6200,3.00615407696538,3.00615407696538,2.86951070983059,2.86951070983059,17015.0959300244,0.0,1.0
2000-01-25,8.25,8.25,8.25,8.25,0,3.00615407696538,3.00615407696538,3.00615407696538,3.00615407696538,0,0.0,1.0
2000-01-26,8.0,8.0,8.0,8.0,2000,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,5488.74062258853,0.0,1.0
2000-01-27,7.969,7.969,7.969,7.969,1600,2.90376264719237,2.90376264719237,2.90376264719237,2.90376264719237,4390.99249807083,0.0,1.0
2000-01-28,7.97,7.97,7.97,7.97,0,2.90412702950473,2.90412702950473,2.90412702950473,2.90412702950473,0,0.0,1.0
2000-01-31,8.0,8.0,8.0,8.0,2100,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,5763.17765371795,0.0,1.0
2000-02-01,8.5,8.5,8.0,8.25,13200,3.09724965505524,3.09724965505524,2.91505849887552,3.00615407696538,36225.6881090843,0.0,1.0
2000-02-02,8.0,8.0,8.0,8.0,1300,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,3567.68140468254,0.0,1.0
2000-02-03,7.5,8.0,7.5,8.0,4500,2.7328673426958,2.91505849887552,2.7328673426958,2.91505849887552,12349.6664008242,0.0,1.0
2000-02-04,7.38,7.75,7.38,7.75,1300,2.68914146521266,2.82396292078566,2.68914146521266,2.82396292078566,3567.68140468255,0.0,1.0
2000-02-07,7.25,7.5,7.25,7.5,2300,2.64177176460594,2.7328673426958,2.64177176460594,2.7328673426958,6312.05171597681,0.0,1.0
2000-02-08,7.25,7.25,7.25,7.25,4800,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,13172.9774942125,0.0,1.0
2000-02-09,7.0,7.0,7.0,7.0,2400,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,6586.48874710623,0.0,1.0
2000-02-10,7.563,7.938,7.0,7.0,13600,2.75582342837444,2.89246679550923,2.55067618651608,2.55067618651608,37323.436233602,0.0,1.0
2000-02-11,8.0,8.0,7.313,7.313,1800,2.91505849887552,2.91505849887552,2.66472785028458,2.66472785028458,4939.86656032967,0.0,1.0
2000-02-14,7.75,7.75,7.75,7.75,2000,2.82396292078566,2.82396292078566,2.82396292078566,2.82396292078566,5488.74062258853,0.0,1.0
2000-02-15,7.75,7.875,7.75,7.875,700,2.82396292078566,2.86951070983059,2.82396292078566,2.86951070983059,1921.05921790598,0.0,1.0
2000-02-16,7.938,7.938,7.938,7.938,1300,2.89246679550923,2.89246679550923,2.89246679550923,2.89246679550923,3567.68140468255,0.0,1.0
2000-02-17,7.75,7.75,7.75,7.75,3000,2.82396292078566,2.82396292078566,2.82396292078566,2.82396292078566,8233.11093388279,0.0,1.0
2000-02-18,7.313,7.875,7.313,7.875,6300,2.66472785028458,2.86951070983059,2.66472785028458,2.86951070983059,17289.5329611539,0.0,1.0
2000-02-22,7.313,7.313,7.313,7.313,300,2.66472785028458,2.66472785028458,2.66472785028458,2.66472785028458,823.311093388281,0.0,1.0
2000-02-23,7.31,7.31,7.31,7.31,0,2.6636347033475,2.6636347033475,2.6636347033475,2.6636347033475,0,0.0,1.0
2000-02-24,7.313,7.313,7.313,7.313,300,2.66472785028458,2.66472785028458,2.66472785028458,2.66472785028458,823.311093388281,0.0,1.0
2000-02-25,7.31,7.31,7.31,7.31,0,2.6636347033475,2.6636347033475,2.6636347033475,2.6636347033475,0,0.0,1.0
2000-02-28,7.125,7.313,7.125,7.313,3000,2.59622397556101,2.66472785028458,2.59622397556101,2.66472785028458,8233.11093388279,0.0,1.0
2000-02-29,7.438,7.438,7.438,7.438,1000,2.71027563932951,2.71027563932951,2.71027563932951,2.71027563932951,2744.37031129427,0.0,1.0
2000-03-01,7.0,7.0,7.0,7.0,1800,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,4939.86656032967,0.0,1.0
2000-03-02,7.0,7.0,7.0,7.0,0,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,0,0.0,1.0
2000-03-03,7.0,7.0,7.0,7.0,2700,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,7409.79984049451,0.0,1.0
2000-03-06,7.0,7.0,7.0,7.0,3000,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,8233.11093388279,0.0,1.0
2000-03-07,6.938,6.938,6.938,6.938,100,2.52808448314979,2.52808448314979,2.52808448314979,2.52808448314979,274.437031129427,0.0,1.0
2000-03-08,6.875,6.875,6.875,6.875,800,2.50512839747115,2.50512839747115,2.50512839747115,2.50512839747115,2195.49624903541,0.0,1.0
2000-03-09,6.88,6.88,6.88,6.88,0,2.50695030903294,2.50695030903294,2.50695030903294,2.50695030903294,0,0.0,1.0
2000-03-10,6.75,6.75,6.75,6.75,11500,2.45958060842622,2.45958060842622,2.45958060842622,2.45958060842622,31560.258579884,0.0,1.0
2000-03-13,7.063,7.094,6.75,6.75,6100,2.57363227219472,2.58492812387786,2.45958060842622,2.45958060842622,16740.658898895,0.0,1.0
2000-03-14,7.25,7.25,6.625,6.625,2000,2.64177176460594,2.64177176460594,2.41403281938129,2.41403281938129,5488.74062258853,0.0,1.0
2000-03-15,7.0,7.0,6.984,7.0,2300,2.55067618651608,2.55067618651608,2.54484606951833,2.55067618651608,6312.05171597681,0.0,1.0
2000-03-16,6.969,6.969,6.969,6.969,1200,2.53938033483293,2.53938033483293,2.53938033483293,2.53938033483293,3293.24437355313,0.0,1.0
2000-03-17,7.25,7.5,7.0,7.0,6600,2.64177176460594,2.7328673426958,2.55067618651608,2.55067618651608,18112.8440545421,0.0,1.0
2000-03-20,7.0,7.0,7.0,7.0,600,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,1646.62218677656,0.0,1.0
2000-03-21,7.0,7.0,7.0,7.0,0,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,0,0.0,1.0
2000-03-22,7.0,7.0,7.0,7.0,0,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,0,0.0,1.0
2000-03-23,7.0,7.0,7.0,7.0,0,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,0,0.0,1.0
2000-03-24,6.75,6.75,6.75,6.75,1100,2.45958060842622,2.45958060842622,2.45958060842622,2.45958060842622,3018.80734242369,0.0,1.0
2000-03-27,6.563,6.75,6.5,6.75,5700,2.391441116015,2.45958060842622,2.36848503033636,2.45958060842622,15642.9107743773,0.0,1.0
2000-03-28,6.625,6.625,6.625,6.625,3000,2.41403281938129,2.41403281938129,2.41403281938129,2.41403281938129,8233.11093388279,0.0,1.0
2000-03-29,6.25,6.5,6.25,6.5,3500,2.2773894522465,2.36848503033636,2.2773894522465,2.36848503033636,9605.29608952992,0.0,1.0
2000-03-30,6.25,6.25,6.25,6.25,0,2.2773894522465,2.2773894522465,2.2773894522465,2.2773894522465,0,0.0,1.0
2000-03-31,6.625,6.625,6.125,6.125,22400,2.41403281938129,2.41403281938129,2.23184166320157,2.23184166320157,61473.8949729915,0.0,1.0
2000-04-03,6.625,6.875,6.5,6.625,28600,2.41403281938129,2.50512839747115,2.36848503033636,2.41403281938129,78488.9909030159,0.0,1.0
2000-04-04,6.625,6.625,6.625,6.625,5800,2.41403281938129,2.41403281938129,2.41403281938129,2.41403281938129,15917.3478055067,0.0,1.0
2000-04-05,6.625,6.625,6.625,6.625,5200,2.41403281938129,2.41403281938129,2.41403281938129,2.41403281938129,14270.7256187302,0.0,1.0
2000-04-06,6.75,6.75,6.75,6.75,1100,2.45958060842622,2.45958060842622,2.45958060842622,2.45958060842622,3018.80734242369,0.0,1.0
2000-04-07,6.656,6.656,6.641,6.641,9600,2.42532867106443,2.42532867106443,2.41986293637904,2.41986293637904,26345.954988425,0.0,1.0
2000-04-10,6.625,6.656,6.625,6.656,2300,2.41403281938129,2.42532867106443,2.41403281938129,2.42532867106443,6312.05171597681,0.0,1.0
2000-04-11,6.625,6.625,6.625,6.625,1300,2.41403281938129,2.41403281938129,2.41403281938129,2.41403281938129,3567.68140468254,0.0,1.0
2000-04-12,6.625,6.625,6.625,6.625,1300,2.41403281938129,2.41403281938129,2.41403281938129,2.41403281938129,3567.68140468254,0.0,1.0
2000-04-13,6.625,6.656,6.625,6.625,2400,2.41403281938129,2.42532867106443,2.41403281938129,2.41403281938129,6586.48874710623,0.0,1.0
2000-04-14,6.5,6.625,6.5,6.625,37300,2.36848503033636,2.41403281938129,2.36848503033636,2.41403281938129,102365.012611276,0.0,1.0
2000-04-17,6.5,6.5,6.5,6.5,900,2.36848503033636,2.36848503033636,2.36848503033636,2.36848503033636,2469.93328016484,0.0,1.0
2000-04-18,6.5,6.5,6.5,6.5,0,2.36848503033636,2.36848503033636,2.36848503033636,2.36848503033636,0,0.0,1.0
2000-04-19,6.625,6.625,6.625,6.625,1000,2.41403281938129,2.41403281938129,2.41403281938129,2.41403281938129,2744.37031129426,0.0,1.0
2000-04-20,6.62,6.62,6.62,6.62,0,2.41221090781949,2.41221090781949,2.41221090781949,2.41221090781949,0,0.0,1.0
2000-04-24,6.625,6.625,6.625,6.625,700,2.41403281938129,2.41403281938129,2.41403281938129,2.41403281938129,1921.05921790598,0.0,1.0
2000-04-25,6.62,6.62,6.62,6.62,0,2.41221090781949,2.41221090781949,2.41221090781949,2.41221090781949,0,0.0,1.0
2000-04-26,6.625,6.656,6.625,6.656,1200,2.41403281938129,2.42532867106443,2.41403281938129,2.42532867106443,3293.24437355312,0.0,1.0
2000-04-27,6.625,6.625,6.625,6.625,1000,2.41403281938129,2.41403281938129,2.41403281938129,2.41403281938129,2744.37031129426,0.0,1.0
2000-04-28,6.625,6.625,6.625,6.625,500,2.41403281938129,2.41403281938129,2.41403281938129,2.41403281938129,1372.18515564713,0.0,1.0
2000-05-01,6.563,6.563,6.563,6.563,1000,2.391441116015,2.391441116015,2.391441116015,2.391441116015,2744.37031129427,0.0,1.0
2000-05-02,6.563,6.563,6.563,6.563,1500,2.391441116015,2.391441116015,2.391441116015,2.391441116015,4116.5554669414,0.0,1.0
2000-05-03,6.563,6.75,6.563,6.75,7000,2.391441116015,2.45958060842622,2.391441116015,2.45958060842622,19210.5921790599,0.0,1.0
2000-05-04,6.56,6.56,6.56,6.56,0,2.39034796907792,2.39034796907792,2.39034796907792,2.39034796907792,0,0.0,1.0
2000-05-05,7.0,7.0,6.938,6.938,6600,2.55067618651608,2.55067618651608,2.52808448314979,2.52808448314979,18112.8440545421,0.0,1.0
2000-05-08,7.0,7.0,7.0,7.0,0,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,0,0.0,1.0
2000-05-09,7.5,7.5,7.5,7.5,2000,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,5488.74062258853,0.0,1.0
2000-05-10,7.0,7.625,7.0,7.625,9500,2.55067618651608,2.77841513174073,2.55067618651608,2.77841513174073,26071.5179572955,0.0,1.0
2000-05-11,6.75,6.75,6.75,6.75,500,2.45958060842622,2.45958060842622,2.45958060842622,2.45958060842622,1372.18515564713,0.0,1.0
2000-05-12,6.75,6.75,6.75,6.75,0,2.45958060842622,2.45958060842622,2.45958060842622,2.45958060842622,0,0.0,1.0
2000-05-15,7.0,7.0,7.0,7.0,6100,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,16740.658898895,0.0,1.0
2000-05-16,7.0,7.0,7.0,7.0,0,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,0,0.0,1.0
2000-05-17,6.766,6.766,6.75,6.75,2400,2.46541072542397,2.46541072542397,2.45958060842622,2.45958060842622,6586.48874710624,0.0,1.0
2000-05-18,7.0,7.0,7.0,7.0,400,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,1097.74812451771,0.0,1.0
2000-05-19,7.0,7.0,7.0,7.0,0,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,0,0.0,1.0
2000-05-22,7.0,7.0,7.0,7.0,0,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,0,0.0,1.0
2000-05-23,7.0,7.0,7.0,7.0,0,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,0,0.0,1.0
2000-05-24,7.0,7.0,7.0,7.0,700,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,1921.05921790598,0.0,1.0
2000-05-25,7.75,7.75,7.5,7.5,4100,2.82396292078566,2.82396292078566,2.7328673426958,2.7328673426958,11251.9182763065,0.0,1.0
2000-05-26,7.313,7.875,7.313,7.875,11200,2.66472785028458,2.86951070983059,2.66472785028458,2.86951070983059,30736.9474864958,0.0,1.0
2000-05-30,7.31,7.31,7.31,7.31,0,2.6636347033475,2.6636347033475,2.6636347033475,2.6636347033475,0,0.0,1.0
2000-05-31,7.44,8.25,7.44,7.44,1300,2.71100440395423,3.00615407696538,2.71100440395423,2.71100440395423,3567.68140468255,0.0,1.0
2000-06-01,7.44,7.44,7.44,7.44,0,2.71100440395423,2.71100440395423,2.71100440395423,2.71100440395423,0,0.0,1.0
2000-06-02,7.438,7.438,7.438,7.438,1200,2.71027563932951,2.71027563932951,2.71027563932951,2.71027563932951,3293.24437355312,0.0,1.0
2000-06-05,7.44,7.44,7.44,7.44,0,2.71100440395423,2.71100440395423,2.71100440395423,2.71100440395423,0,0.0,1.0
2000-06-06,7.438,7.438,7.375,7.438,20100,2.71027563932951,2.71027563932951,2.68731955365087,2.71027563932951,55161.8432570148,0.0,1.0
2000-06-07,7.44,7.44,7.44,7.44,0,2.71100440395423,2.71100440395423,2.71100440395423,2.71100440395423,0,0.0,1.0
2000-06-08,7.44,7.44,7.44,7.44,0,2.71100440395423,2.71100440395423,2.71100440395423,2.71100440395423,0,0.0,1.0
2000-06-09,7.438,7.563,7.438,7.563,1200,2.71027563932951,2.75582342837444,2.71027563932951,2.75582342837444,3293.24437355312,0.0,1.0
2000-06-12,7.44,7.44,7.44,7.44,0,2.71100440395423,2.71100440395423,2.71100440395423,2.71100440395423,0,0.0,1.0
2000-06-13,7.44,7.44,7.44,7.44,0,2.71100440395423,2.71100440395423,2.71100440395423,2.71100440395423,0,0.0,1.0
2000-06-14,7.44,7.44,7.44,7.44,0,2.71100440395423,2.71100440395423,2.71100440395423,2.71100440395423,0,0.0,1.0
2000-06-15,7.44,7.44,7.44,7.44,0,2.71100440395423,2.71100440395423,2.71100440395423,2.71100440395423,0,0.0,1.0
2000-06-16,7.813,8.031,7.813,8.031,1500,2.8469190064643,2.92635435055866,2.8469190064643,2.92635435055866,4116.5554669414,0.0,1.0
2000-06-19,7.81,7.81,7.81,7.81,0,2.84582585952722,2.84582585952722,2.84582585952722,2.84582585952722,0,0.0,1.0
2000-06-20,7.5,7.5,7.5,7.5,7900,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,21680.5254592247,0.0,1.0
2000-06-21,7.25,7.5,7.25,7.5,32400,2.64177176460594,2.7328673426958,2.64177176460594,2.7328673426958,88917.5980859341,0.0,1.0
2000-06-22,7.25,7.25,7.25,7.25,0,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,0,0.0,1.0
2000-06-23,7.25,7.25,7.25,7.25,0,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,0,0.0,1.0
2000-06-26,7.063,7.063,7.063,7.063,10000,2.57363227219472,2.57363227219472,2.57363227219472,2.57363227219472,27443.7031129427,0.0,1.0
2000-06-27,7.031,7.031,7.031,7.031,500,2.56197203819922,2.56197203819922,2.56197203819922,2.56197203819922,1372.18515564713,0.0,1.0
2000-06-28,7.0,7.031,7.0,7.031,12600,2.55067618651608,2.56197203819922,2.55067618651608,2.56197203819922,34579.0659223077,0.0,1.0
2000-06-29,7.063,7.25,7.0,7.0,8200,2.57363227219472,2.64177176460594,2.55067618651608,2.55067618651608,22503.836552613,0.0,1.0
2000-06-30,7.75,7.75,7.75,7.75,100,2.82396292078566,2.82396292078566,2.82396292078566,2.82396292078566,274.437031129426,0.0,1.0
2000-07-03,7.75,7.75,7.75,7.75,0,2.82396292078566,2.82396292078566,2.82396292078566,2.82396292078566,0,0.0,1.0
2000-07-05,6.875,6.875,6.875,6.875,200,2.50512839747115,2.50512839747115,2.50512839747115,2.50512839747115,548.874062258853,0.0,1.0
2000-07-06,6.88,6.88,6.88,6.88,0,2.50695030903294,2.50695030903294,2.50695030903294,2.50695030903294,0,0.0,1.0
2000-07-07,6.875,6.875,6.875,6.875,100,2.50512839747115,2.50512839747115,2.50512839747115,2.50512839747115,274.437031129426,0.0,1.0
2000-07-10,6.88,6.88,6.88,6.88,0,2.50695030903294,2.50695030903294,2.50695030903294,2.50695030903294,0,0.0,1.0
2000-07-11,6.875,6.875,6.875,6.875,500,2.50512839747115,2.50512839747115,2.50512839747115,2.50512839747115,1372.18515564713,0.0,1.0
2000-07-12,6.875,6.875,6.875,6.875,700,2.50512839747115,2.50512839747115,2.50512839747115,2.50512839747115,1921.05921790598,0.0,1.0
2000-07-13,6.88,6.88,6.88,6.88,0,2.50695030903294,2.50695030903294,2.50695030903294,2.50695030903294,0,0.0,1.0
2000-07-14,6.88,6.88,6.88,6.88,0,2.50695030903294,2.50695030903294,2.50695030903294,2.50695030903294,0,0.0,1.0
2000-07-17,8.125,8.125,8.0,8.0,200,2.96060628792045,2.96060628792045,2.91505849887552,2.91505849887552,548.874062258853,0.0,1.0
2000-07-18,6.625,6.875,6.5,6.875,19900,2.41403281938129,2.50512839747115,2.36848503033636,2.50512839747115,54612.9691947558,0.0,1.0
2000-07-19,6.375,6.813,6.375,6.813,1100,2.32293724129143,2.48253669410486,2.32293724129143,2.48253669410486,3018.80734242369,0.0,1.0
2000-07-20,5.75,6.0,5.75,6.0,400,2.09519829606678,2.18629387415664,2.09519829606678,2.18629387415664,1097.74812451771,0.0,1.0
2000-07-21,6.031,6.75,6.0,6.75,7100,2.19758972583978,2.45958060842622,2.18629387415664,2.45958060842622,19485.0292101893,0.0,1.0
2000-07-24,7.0,7.0,6.75,6.75,1700,2.55067618651608,2.55067618651608,2.45958060842622,2.45958060842622,4665.42952920025,0.0,1.0
2000-07-25,7.0,7.0,7.0,7.0,0,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,0,0.0,1.0
2000-07-26,6.5,6.75,6.5,6.75,3000,2.36848503033636,2.45958060842622,2.36848503033636,2.45958060842622,8233.11093388279,0.0,1.0
2000-07-27,6.75,7.188,6.75,7.188,7400,2.45958060842622,2.61918006123965,2.45958060842622,2.61918006123965,20308.3403035776,0.0,1.0
2000-07-28,6.75,6.75,6.75,6.75,0,2.45958060842622,2.45958060842622,2.45958060842622,2.45958060842622,0,0.0,1.0
2000-07-31,9.375,9.375,7.188,7.188,4500,3.41608417836975,3.41608417836975,2.61918006123965,2.61918006123965,12349.6664008242,0.0,1.0
2000-08-01,8.0,8.0,7.75,7.75,1200,2.91505849887552,2.91505849887552,2.82396292078566,2.82396292078566,3293.24437355312,0.0,1.0
2000-08-02,8.0,8.0,8.0,8.0,0,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,0,0.0,1.0
2000-08-03,8.0,8.0,8.0,8.0,0,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,0,0.0,1.0
2000-08-04,7.188,7.75,7.188,7.75,2300,2.61918006123965,2.82396292078566,2.61918006123965,2.82396292078566,6312.05171597682,0.0,1.0
2000-08-07,7.19,7.19,7.19,7.19,0,2.61990882586437,2.61990882586437,2.61990882586437,2.61990882586437,0,0.0,1.0
2000-08-08,7.563,7.563,7.188,7.188,500,2.75582342837444,2.75582342837444,2.61918006123965,2.61918006123965,1372.18515564713,0.0,1.0
2000-08-09,7.56,7.56,7.56,7.56,0,2.75473028143736,2.75473028143736,2.75473028143736,2.75473028143736,0,0.0,1.0
2000-08-10,7.56,7.56,7.56,7.56,0,2.75473028143736,2.75473028143736,2.75473028143736,2.75473028143736,0,0.0,1.0
2000-08-11,8.875,8.875,8.875,8.875,2600,3.23389302219003,3.23389302219003,3.23389302219003,3.23389302219003,7135.36280936509,0.0,1.0
2000-08-14,9.0,9.0,9.0,9.0,6000,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,16466.2218677656,0.0,1.0
2000-08-15,9.0,9.0,9.0,9.0,0,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,0,0.0,1.0
2000-08-16,9.0,9.0,9.0,9.0,0,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,0,0.0,1.0
2000-08-17,9.0,9.0,9.0,9.0,0,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,0,0.0,1.0
2000-08-18,9.0,9.0,9.0,9.0,0,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,0,0.0,1.0
2000-08-21,9.0,9.0,9.0,9.0,0,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,0,0.0,1.0
2000-08-22,8.188,8.188,8.125,8.125,12500,2.98356237359909,2.98356237359909,2.96060628792045,2.96060628792045,34304.6288911784,0.0,1.0
2000-08-23,8.19,8.19,8.19,8.19,0,2.98429113822381,2.98429113822381,2.98429113822381,2.98429113822381,0,0.0,1.0
2000-08-24,8.19,8.19,8.19,8.19,0,2.98429113822381,2.98429113822381,2.98429113822381,2.98429113822381,0,0.0,1.0
2000-08-25,8.875,8.875,8.875,8.875,1100,3.23389302219003,3.23389302219003,3.23389302219003,3.23389302219003,3018.80734242369,0.0,1.0
2000-08-28,8.0,8.0,8.0,8.0,2000,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,5488.74062258853,0.0,1.0
2000-08-29,8.0,8.875,8.0,8.5,7100,2.91505849887552,3.23389302219003,2.91505849887552,3.09724965505524,19485.0292101893,0.0,1.0
2000-08-30,8.0,8.0,8.0,8.0,700,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,1921.05921790598,0.0,1.0
2000-08-31,8.0,8.875,8.0,8.5,7300,2.91505849887552,3.23389302219003,2.91505849887552,3.09724965505524,20033.9032724481,0.0,1.0
2000-09-01,8.0,8.5,8.0,8.0,1200,2.91505849887552,3.09724965505524,2.91505849887552,2.91505849887552,3293.24437355312,0.0,1.0
2000-09-05,8.0,8.0,8.0,8.0,0,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,0,0.0,1.0
2000-09-06,9.0,9.0,8.875,8.875,2800,3.27944081123496,3.27944081123496,3.23389302219003,3.23389302219003,7684.23687162394,0.0,1.0
2000-09-07,9.375,9.438,9.125,9.125,6200,3.41608417836975,3.43904026404839,3.32498860027989,3.32498860027989,17015.0959300244,0.0,1.0
2000-09-08,9.0,9.25,9.0,9.25,1200,3.27944081123496,3.37053638932482,3.27944081123496,3.37053638932482,3293.24437355312,0.0,1.0
2000-09-11,9.0,9.0,9.0,9.0,100,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,274.437031129426,0.0,1.0
2000-09-12,9.0,9.0,9.0,9.0,1200,3.27944081123496,3.27944081123496,3.27944081123496,3.27944081123496,3293.24437355312,0.0,1.0
2000-09-13,8.75,8.75,8.75,8.75,200,3.1883452331451,3.1883452331451,3.1883452331451,3.1883452331451,548.874062258853,0.0,1.0
2000-09-14,8.75,8.75,8.75,8.75,0,3.1883452331451,3.1883452331451,3.1883452331451,3.1883452331451,0,0.0,1.0
2000-09-15,10.0,10.0,9.25,9.25,7300,3.6438231235944,3.6438231235944,3.37053638932482,3.37053638932482,20033.9032724481,0.0,1.0
2000-09-18,9.25,9.25,9.25,9.25,500,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,1372.18515564713,0.0,1.0
2000-09-19,9.25,9.25,9.25,9.25,100,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,274.437031129426,0.0,1.0
2000-09-20,9.25,9.25,9.25,9.25,3000,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,8233.11093388279,0.0,1.0
2000-09-21,9.25,9.25,9.25,9.25,0,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,0,0.0,1.0
2000-09-22,9.25,9.25,9.25,9.25,500,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,1372.18515564713,0.0,1.0
2000-09-25,9.25,9.25,8.625,9.25,3200,3.37053638932482,3.37053638932482,3.14279744410017,3.37053638932482,8781.98499614164,0.0,1.0
2000-09-26,9.25,9.25,9.25,9.25,0,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,0,0.0,1.0
2000-09-27,9.25,9.25,9.25,9.25,0,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,0,0.0,1.0
2000-09-28,8.88,9.19,8.88,9.19,400,3.23571493375182,3.34867345058325,3.23571493375182,3.34867345058325,1097.74812451771,0.0,1.0
2000-09-29,9.188,9.188,8.875,8.875,2400,3.34794468595853,3.34794468595853,3.23389302219003,3.23389302219003,6586.48874710624,0.0,1.0
2000-10-02,9.19,9.19,9.19,9.19,0,3.34867345058325,3.34867345058325,3.34867345058325,3.34867345058325,0,0.0,1.0
2000-10-03,8.5,8.5,8.125,8.5,400,3.09724965505524,3.09724965505524,2.96060628792045,3.09724965505524,1097.74812451771,0.0,1.0
2000-10-04,7.5,7.875,7.375,7.75,16300,2.7328673426958,2.86951070983059,2.68731955365087,2.82396292078566,44733.2360740965,0.0,1.0
2000-10-05,7.5,7.5,7.5,7.5,2200,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,6037.61468484738,0.0,1.0
2000-10-06,7.125,7.375,7.125,7.375,5900,2.59622397556101,2.68731955365087,2.59622397556101,2.68731955365087,16191.7848366362,0.0,1.0
2000-10-09,7.12,7.12,7.12,7.12,0,2.59440206399921,2.59440206399921,2.59440206399921,2.59440206399921,0,0.0,1.0
2000-10-10,6.875,7.063,6.875,7.063,5200,2.50512839747115,2.57363227219472,2.50512839747115,2.57363227219472,14270.7256187302,0.0,1.0
2000-10-11,6.875,6.938,6.75,6.938,23400,2.50512839747115,2.52808448314979,2.45958060842622,2.52808448314979,64218.2652842858,0.0,1.0
2000-10-12,6.875,6.875,6.875,6.875,8000,2.50512839747115,2.50512839747115,2.50512839747115,2.50512839747115,21954.9624903541,0.0,1.0
2000-10-13,7.0,7.5,6.5,6.875,9000,2.55067618651608,2.7328673426958,2.36848503033636,2.50512839747115,24699.3328016484,0.0,1.0
2000-10-16,7.94,7.94,7.94,7.94,100,2.89319556013395,2.89319556013395,2.89319556013395,2.89319556013395,274.437031129427,0.0,1.0
2000-10-17,7.75,7.75,7.563,7.625,9700,2.82396292078566,2.82396292078566,2.75582342837444,2.77841513174073,26620.3920195544,0.0,1.0
2000-10-18,7.438,7.875,7.313,7.688,8800,2.71027563932951,2.86951070983059,2.66472785028458,2.80137121741937,24150.4587393896,0.0,1.0
2000-10-19,7.5,7.5,7.5,7.5,5000,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,13721.8515564713,0.0,1.0
2000-10-20,7.5,7.5,7.5,7.5,0,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,0,0.0,1.0
2000-10-23,7.063,7.313,7.063,7.313,1200,2.57363227219472,2.66472785028458,2.57363227219472,2.66472785028458,3293.24437355312,0.0,1.0
2000-10-24,7.063,7.063,7.063,7.063,200,2.57363227219472,2.57363227219472,2.57363227219472,2.57363227219472,548.874062258854,0.0,1.0
2000-10-25,7.06,7.06,7.06,7.06,0,2.57253912525764,2.57253912525764,2.57253912525764,2.57253912525764,0,0.0,1.0
2000-10-26,7.063,7.063,7.063,7.063,1000,2.57363227219472,2.57363227219472,2.57363227219472,2.57363227219472,2744.37031129427,0.0,1.0
2000-10-27,7.06,7.06,7.06,7.06,0,2.57253912525764,2.57253912525764,2.57253912525764,2.57253912525764,0,0.0,1.0
2000-10-30,7.031,7.031,7.031,7.031,600,2.56197203819922,2.56197203819922,2.56197203819922,2.56197203819922,1646.62218677656,0.0,1.0
2000-10-31,7.484,7.484,7.469,7.484,5000,2.72703722569805,2.72703722569805,2.72157149101265,2.72703722569805,13721.8515564713,0.0,1.0
2000-11-01,7.48,7.48,7.48,7.48,0,2.72557969644861,2.72557969644861,2.72557969644861,2.72557969644861,0,0.0,1.0
2000-11-02,6.5,6.875,6.5,6.875,13300,2.36848503033636,2.50512839747115,2.36848503033636,2.50512839747115,36500.1251402137,0.0,1.0
2000-11-03,6.75,6.75,6.75,6.75,1000,2.45958060842622,2.45958060842622,2.45958060842622,2.45958060842622,2744.37031129426,0.0,1.0
2000-11-06,6.75,6.75,6.75,6.75,0,2.45958060842622,2.45958060842622,2.45958060842622,2.45958060842622,0,0.0,1.0
2000-11-07,6.75,6.75,6.75,6.75,0,2.45958060842622,2.45958060842622,2.45958060842622,2.45958060842622,0,0.0,1.0
2000-11-08,6.375,6.375,6.375,6.375,2000,2.32293724129143,2.32293724129143,2.32293724129143,2.32293724129143,5488.74062258853,0.0,1.0
2000-11-09,6.0,6.125,6.0,6.125,4800,2.18629387415664,2.23184166320157,2.18629387415664,2.23184166320157,13172.9774942125,0.0,1.0
2000-11-10,6.625,6.625,6.5,6.5,7000,2.41403281938129,2.41403281938129,2.36848503033636,2.36848503033636,19210.5921790598,0.0,1.0
2000-11-13,6.563,7.0,6.563,7.0,700,2.391441116015,2.55067618651608,2.391441116015,2.55067618651608,1921.05921790599,0.0,1.0
2000-11-14,6.625,6.75,6.063,6.563,7000,2.41403281938129,2.45958060842622,2.20924995983528,2.391441116015,19210.5921790598,0.0,1.0
2000-11-15,6.62,6.62,6.62,6.62,0,2.41221090781949,2.41221090781949,2.41221090781949,2.41221090781949,0,0.0,1.0
2000-11-16,6.62,6.62,6.62,6.62,0,2.41221090781949,2.41221090781949,2.41221090781949,2.41221090781949,0,0.0,1.0
2000-11-17,6.62,6.62,6.62,6.62,0,2.41221090781949,2.41221090781949,2.41221090781949,2.41221090781949,0,0.0,1.0
2000-11-20,6.62,6.62,6.62,6.62,0,2.41221090781949,2.41221090781949,2.41221090781949,2.41221090781949,0,0.0,1.0
2000-11-21,6.62,6.62,6.62,6.62,0,2.41221090781949,2.41221090781949,2.41221090781949,2.41221090781949,0,0.0,1.0
2000-11-22,6.62,6.62,6.62,6.62,0,2.41221090781949,2.41221090781949,2.41221090781949,2.41221090781949,0,0.0,1.0
2000-11-24,7.25,7.25,7.25,7.25,600,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,1646.62218677656,0.0,1.0
2000-11-27,7.5,7.5,7.25,7.25,6100,2.7328673426958,2.7328673426958,2.64177176460594,2.64177176460594,16740.658898895,0.0,1.0
2000-11-28,6.5,7.0,6.5,7.0,12300,2.36848503033636,2.55067618651608,2.36848503033636,2.55067618651608,33755.7548289194,0.0,1.0
2000-11-29,6.5,6.5,6.5,6.5,4800,2.36848503033636,2.36848503033636,2.36848503033636,2.36848503033636,13172.9774942125,0.0,1.0
2000-11-30,7.0,7.0,6.531,6.531,2600,2.55067618651608,2.55067618651608,2.3797808820195,2.3797808820195,7135.36280936509,0.0,1.0
2000-12-01,7.25,7.25,7.0,7.0,2700,2.64177176460594,2.64177176460594,2.55067618651608,2.55067618651608,7409.79984049451,0.0,1.0
2000-12-04,7.438,7.438,7.438,7.438,300,2.71027563932951,2.71027563932951,2.71027563932951,2.71027563932951,823.311093388281,0.0,1.0
2000-12-05,7.44,7.44,7.44,7.44,0,2.71100440395423,2.71100440395423,2.71100440395423,2.71100440395423,0,0.0,1.0
2000-12-06,7.375,7.375,6.75,6.75,1900,2.68731955365087,2.68731955365087,2.45958060842622,2.45958060842622,5214.3035914591,0.0,1.0
2000-12-07,7.38,7.38,7.38,7.38,0,2.68914146521266,2.68914146521266,2.68914146521266,2.68914146521266,0,0.0,1.0
2000-12-08,6.625,7.125,6.625,7.125,2600,2.41403281938129,2.59622397556101,2.41403281938129,2.59622397556101,7135.36280936509,0.0,1.0
2000-12-11,7.0,7.359,6.438,7.359,2100,2.55067618651608,2.68148943665312,2.34589332697007,2.68148943665312,5763.17765371795,0.0,1.0
2000-12-12,6.156,6.375,6.125,6.375,7600,2.24313751488471,2.32293724129143,2.23184166320157,2.32293724129143,20857.2143658364,0.0,1.0
2000-12-13,6.125,6.25,6.125,6.125,7500,2.23184166320157,2.2773894522465,2.23184166320157,2.23184166320157,20582.777334707,0.0,1.0
2000-12-14,6.25,6.25,6.25,6.25,300,2.2773894522465,2.2773894522465,2.2773894522465,2.2773894522465,823.311093388279,0.0,1.0
2000-12-15,6.25,6.25,6.25,6.25,100,2.2773894522465,2.2773894522465,2.2773894522465,2.2773894522465,274.437031129426,0.0,1.0
2000-12-18,6.5,7.188,6.5,7.188,3100,2.36848503033636,2.61918006123965,2.36848503033636,2.61918006123965,8507.54796501222,0.0,1.0
2000-12-19,6.25,6.25,6.25,6.25,6000,2.2773894522465,2.2773894522465,2.2773894522465,2.2773894522465,16466.2218677656,0.0,1.0
2000-12-20,5.875,6.25,5.875,6.25,2800,2.14074608511171,2.2773894522465,2.14074608511171,2.2773894522465,7684.23687162394,0.0,1.0
2000-12-21,5.75,5.875,5.75,5.875,5200,2.09519829606678,2.14074608511171,2.09519829606678,2.14074608511171,14270.7256187302,0.0,1.0
2000-12-22,6.25,6.25,6.25,6.25,1000,2.2773894522465,2.2773894522465,2.2773894522465,2.2773894522465,2744.37031129426,0.0,1.0
2000-12-26,6.25,6.25,6.25,6.25,0,2.2773894522465,2.2773894522465,2.2773894522465,2.2773894522465,0,0.0,1.0
2000-12-27,5.875,5.875,5.875,5.875,200,2.14074608511171,2.14074608511171,2.14074608511171,2.14074608511171,548.874062258853,0.0,1.0
2000-12-28,5.875,6.125,5.625,5.875,2500,2.14074608511171,2.23184166320157,2.04965050702185,2.14074608511171,6860.92577823566,0.0,1.0
2000-12-29,5.375,5.5,5.313,5.5,3500,1.95855492893199,2.00410271797692,1.9359632255657,2.00410271797692,9605.29608952992,0.0,1.0
2001-01-02,5.375,5.375,5.375,5.375,1000,1.95855492893199,1.95855492893199,1.95855492893199,1.95855492893199,2744.37031129426,0.0,1.0
2001-01-03,5.625,5.875,5.625,5.875,2200,2.04965050702185,2.14074608511171,2.04965050702185,2.14074608511171,6037.61468484738,0.0,1.0
2001-01-04,6.125,6.125,6.125,6.125,400,2.23184166320157,2.23184166320157,2.23184166320157,2.23184166320157,1097.74812451771,0.0,1.0
2001-01-05,6.12,6.12,6.12,6.12,0,2.23001975163977,2.23001975163977,2.23001975163977,2.23001975163977,0,0.0,1.0
2001-01-08,5.563,5.813,5.563,5.813,2000,2.02705880365556,2.11815438174542,2.02705880365556,2.11815438174542,5488.74062258854,0.0,1.0
2001-01-09,5.5,5.5,5.5,5.5,200,2.00410271797692,2.00410271797692,2.00410271797692,2.00410271797692,548.874062258853,0.0,1.0
2001-01-10,6.063,6.063,6.063,6.063,300,2.20924995983528,2.20924995983528,2.20924995983528,2.20924995983528,823.311093388281,0.0,1.0
2001-01-11,5.5,5.563,5.063,5.563,1500,2.00410271797692,2.02705880365556,1.84486764747584,2.02705880365556,4116.5554669414,0.0,1.0
2001-01-12,5.5,6.0,5.063,5.063,7200,2.00410271797692,2.18629387415664,1.84486764747584,1.84486764747584,19759.4662413187,0.0,1.0
2001-01-16,5.5,5.5,5.5,5.5,0,2.00410271797692,2.00410271797692,2.00410271797692,2.00410271797692,0,0.0,1.0
2001-01-17,6.0,6.0,6.0,6.0,1000,2.18629387415664,2.18629387415664,2.18629387415664,2.18629387415664,2744.37031129426,0.0,1.0
2001-01-18,6.0,6.0,6.0,6.0,0,2.18629387415664,2.18629387415664,2.18629387415664,2.18629387415664,0,0.0,1.0
2001-01-19,6.0,6.0,6.0,6.0,10100,2.18629387415664,2.18629387415664,2.18629387415664,2.18629387415664,27718.1401440721,0.0,1.0
2001-01-22,6.0,6.0,6.0,6.0,0,2.18629387415664,2.18629387415664,2.18629387415664,2.18629387415664,0,0.0,1.0
2001-01-23,6.75,6.75,6.0,6.0,1300,2.45958060842622,2.45958060842622,2.18629387415664,2.18629387415664,3567.68140468254,0.0,1.0
2001-01-24,6.75,6.75,6.75,6.75,200,2.45958060842622,2.45958060842622,2.45958060842622,2.45958060842622,548.874062258853,0.0,1.0
2001-01-25,6.625,6.75,6.625,6.75,7400,2.41403281938129,2.45958060842622,2.41403281938129,2.45958060842622,20308.3403035776,0.0,1.0
2001-01-26,6.5,6.688,6.5,6.688,1700,2.36848503033636,2.43698890505993,2.36848503033636,2.43698890505993,4665.42952920025,0.0,1.0
2001-01-29,6.5,6.5,6.5,6.5,0,2.36848503033636,2.36848503033636,2.36848503033636,2.36848503033636,0,0.0,1.0
2001-01-30,6.5,6.5,6.5,6.5,0,2.36848503033636,2.36848503033636,2.36848503033636,2.36848503033636,0,0.0,1.0
2001-01-31,6.5,6.5,6.5,6.5,0,2.36848503033636,2.36848503033636,2.36848503033636,2.36848503033636,0,0.0,1.0
2001-02-01,6.688,6.75,6.688,6.75,2500,2.43698890505993,2.45958060842622,2.43698890505993,2.45958060842622,6860.92577823567,0.0,1.0
2001-02-02,7.0,7.0,7.0,7.0,3500,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,9605.29608952992,0.0,1.0
2001-02-05,7.0,7.0,7.0,7.0,0,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,0,0.0,1.0
2001-02-06,6.625,6.75,6.5,6.75,11200,2.41403281938129,2.45958060842622,2.36848503033636,2.45958060842622,30736.9474864958,0.0,1.0
2001-02-07,6.62,6.62,6.62,6.62,0,2.41221090781949,2.41221090781949,2.41221090781949,2.41221090781949,0,0.0,1.0
2001-02-08,6.62,6.62,6.62,6.62,0,2.41221090781949,2.41221090781949,2.41221090781949,2.41221090781949,0,0.0,1.0
2001-02-09,6.62,6.62,6.62,6.62,0,2.41221090781949,2.41221090781949,2.41221090781949,2.41221090781949,0,0.0,1.0
2001-02-12,6.625,6.625,6.625,6.625,300,2.41403281938129,2.41403281938129,2.41403281938129,2.41403281938129,823.311093388279,0.0,1.0
2001-02-13,6.625,6.813,6.5,6.688,5300,2.41403281938129,2.48253669410486,2.36848503033636,2.43698890505993,14545.1626498596,0.0,1.0
2001-02-14,6.688,6.688,6.625,6.625,200,2.43698890505993,2.43698890505993,2.41403281938129,2.41403281938129,548.874062258854,0.0,1.0
2001-02-15,6.69,6.69,6.69,6.69,0,2.43771766968465,2.43771766968465,2.43771766968465,2.43771766968465,0,0.0,1.0
2001-02-16,6.625,6.688,6.625,6.688,2000,2.41403281938129,2.43698890505993,2.41403281938129,2.43698890505993,5488.74062258853,0.0,1.0
2001-02-20,6.938,7.188,6.938,7.188,1700,2.52808448314979,2.61918006123965,2.52808448314979,2.61918006123965,4665.42952920026,0.0,1.0
2001-02-21,6.94,6.94,6.94,6.94,0,2.52881324777451,2.52881324777451,2.52881324777451,2.52881324777451,0,0.0,1.0
2001-02-22,6.938,6.938,6.938,6.938,200,2.52808448314979,2.52808448314979,2.52808448314979,2.52808448314979,548.874062258854,0.0,1.0
2001-02-23,6.625,6.938,6.625,6.938,1200,2.41403281938129,2.52808448314979,2.41403281938129,2.52808448314979,3293.24437355312,0.0,1.0
2001-02-26,6.688,6.688,6.625,6.625,600,2.43698890505993,2.43698890505993,2.41403281938129,2.41403281938129,1646.62218677656,0.0,1.0
2001-02-27,6.69,6.69,6.69,6.69,0,2.43771766968465,2.43771766968465,2.43771766968465,2.43771766968465,0,0.0,1.0
2001-02-28,6.938,7.75,6.625,7.75,3400,2.52808448314979,2.82396292078566,2.41403281938129,2.82396292078566,9330.85905840051,0.0,1.0
2001-03-01,6.938,6.938,6.938,6.938,100,2.52808448314979,2.52808448314979,2.52808448314979,2.52808448314979,274.437031129427,0.0,1.0
2001-03-02,6.94,6.94,6.94,6.94,0,2.52881324777451,2.52881324777451,2.52881324777451,2.52881324777451,0,0.0,1.0
2001-03-05,6.94,6.94,6.94,6.94,0,2.52881324777451,2.52881324777451,2.52881324777451,2.52881324777451,0,0.0,1.0
2001-03-06,6.94,6.94,6.94,6.94,0,2.52881324777451,2.52881324777451,2.52881324777451,2.52881324777451,0,0.0,1.0
2001-03-07,7.0,7.0,7.0,7.0,200,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,548.874062258853,0.0,1.0
2001-03-08,6.938,6.938,6.5,6.5,800,2.52808448314979,2.52808448314979,2.36848503033636,2.36848503033636,2195.49624903541,0.0,1.0
2001-03-09,6.94,6.94,6.94,6.94,0,2.52881324777451,2.52881324777451,2.52881324777451,2.52881324777451,0,0.0,1.0
2001-03-12,6.5,6.594,6.5,6.594,1900,2.36848503033636,2.40273696769814,2.36848503033636,2.40273696769814,5214.3035914591,0.0,1.0
2001-03-13,6.0,6.25,6.0,6.25,1200,2.18629387415664,2.2773894522465,2.18629387415664,2.2773894522465,3293.24437355312,0.0,1.0
2001-03-14,6.25,6.25,6.25,6.25,2500,2.2773894522465,2.2773894522465,2.2773894522465,2.2773894522465,6860.92577823566,0.0,1.0
2001-03-15,6.125,6.125,6.063,6.063,1400,2.23184166320157,2.23184166320157,2.20924995983528,2.20924995983528,3842.11843581197,0.0,1.0
2001-03-16,6.5,6.5,6.5,6.5,500,2.36848503033636,2.36848503033636,2.36848503033636,2.36848503033636,1372.18515564713,0.0,1.0
2001-03-19,6.5,6.5,6.5,6.5,0,2.36848503033636,2.36848503033636,2.36848503033636,2.36848503033636,0,0.0,1.0
2001-03-20,6.5,6.5,6.5,6.5,7200,2.36848503033636,2.36848503033636,2.36848503033636,2.36848503033636,19759.4662413187,0.0,1.0
2001-03-21,6.5,6.5,6.5,6.5,0,2.36848503033636,2.36848503033636,2.36848503033636,2.36848503033636,0,0.0,1.0
2001-03-22,6.5,6.5,6.5,6.5,0,2.36848503033636,2.36848503033636,2.36848503033636,2.36848503033636,0,0.0,1.0
2001-03-23,6.75,6.938,6.75,6.938,11000,2.45958060842622,2.52808448314979,2.45958060842622,2.52808448314979,30188.0734242369,0.0,1.0
2001-03-26,6.75,6.75,6.75,6.75,0,2.45958060842622,2.45958060842622,2.45958060842622,2.45958060842622,0,0.0,1.0
2001-03-27,6.688,6.688,6.625,6.625,16800,2.43698890505993,2.43698890505993,2.41403281938129,2.41403281938129,46105.4212297437,0.0,1.0
2001-03-28,7.0,7.25,6.938,7.25,32200,2.55067618651608,2.64177176460594,2.52808448314979,2.64177176460594,88368.7240236753,0.0,1.0
2001-03-29,7.0,7.0,6.938,6.938,23000,2.55067618651608,2.55067618651608,2.52808448314979,2.52808448314979,63120.5171597681,0.0,1.0
2001-03-30,7.0,7.438,6.938,6.938,16800,2.55067618651608,2.71027563932951,2.52808448314979,2.52808448314979,46105.4212297436,0.0,1.0
2001-04-02,7.5,7.5,6.563,6.563,800,2.7328673426958,2.7328673426958,2.391441116015,2.391441116015,2195.49624903541,0.0,1.0
2001-04-03,7.5,7.5,7.5,7.5,0,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,0,0.0,1.0
2001-04-04,7.813,8.0,7.0,7.5,12900,2.8469190064643,2.91505849887552,2.55067618651608,2.7328673426958,35402.3770156961,0.0,1.0
2001-04-05,7.875,8.0,7.75,7.75,28700,2.86951070983059,2.91505849887552,2.82396292078566,2.82396292078566,78763.4279341454,0.0,1.0
2001-04-06,7.625,7.625,7.625,7.625,10000,2.77841513174073,2.77841513174073,2.77841513174073,2.77841513174073,27443.7031129426,0.0,1.0
2001-04-09,8.0,8.0,7.375,7.38,21100,2.91505849887552,2.91505849887552,2.68731955365087,2.68914146521266,57906.213568309,0.0,1.0
2001-04-10,8.0,8.1,8.0,8.0,36000,2.91505849887552,2.95149673011146,2.91505849887552,2.91505849887552,98797.3312065935,0.0,1.0
2001-04-11,8.0,8.0,8.0,8.0,500,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,1372.18515564713,0.0,1.0
2001-04-12,8.0,8.0,8.0,8.0,0,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,0,0.0,1.0
2001-04-16,8.13,8.2,8.12,8.12,3300,2.96242819948224,2.9879349613474,2.95878437635865,2.95878437635865,9056.42202727109,0.0,1.0
2001-04-17,8.13,8.13,8.13,8.13,0,2.96242819948224,2.96242819948224,2.96242819948224,2.96242819948224,0,0.0,1.0
2001-04-18,8.05,8.05,8.0,8.0,2000,2.93327761449349,2.93327761449349,2.91505849887552,2.91505849887552,5488.74062258853,0.0,1.0
2001-04-19,7.95,7.95,7.95,7.95,200,2.89683938325754,2.89683938325754,2.89683938325754,2.89683938325754,548.874062258854,0.0,1.0
2001-04-20,7.95,7.95,7.95,7.95,0,2.89683938325754,2.89683938325754,2.89683938325754,2.89683938325754,0,0.0,1.0
2001-04-23,8.14,8.14,8.05,8.05,5400,2.96607202260584,2.96607202260584,2.93327761449349,2.93327761449349,14819.599680989,0.0,1.0
2001-04-24,8.03,8.45,8.02,8.45,8900,2.9259899682463,3.07903053943726,2.92234614512271,3.07903053943726,24424.895770519,0.0,1.0
2001-04-25,8.0,8.25,7.91,8.25,54300,2.91505849887552,3.00615407696538,2.88226409076317,3.00615407696538,149019.307903279,0.0,1.0
2001-04-26,8.0,8.35,8.0,8.0,2000,2.91505849887552,3.04259230820132,2.91505849887552,2.91505849887552,5488.74062258853,0.0,1.0
2001-04-27,8.0,8.0,8.0,8.0,500,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,1372.18515564713,0.0,1.0
2001-04-30,7.95,8.0,7.95,8.0,3200,2.89683938325754,2.91505849887552,2.89683938325754,2.91505849887552,8781.98499614167,0.0,1.0
2001-05-01,8.1,8.1,7.94,7.99,113600,2.95149673011146,2.95149673011146,2.89319556013395,2.91141467575192,311760.467363029,0.0,1.0
2001-05-02,8.0,8.0,8.0,8.0,700,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,1921.05921790598,0.0,1.0
2001-05-03,8.0,8.0,8.0,8.0,0,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,0,0.0,1.0
2001-05-04,8.0,8.0,8.0,8.0,0,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,0,0.0,1.0
2001-05-07,7.99,8.0,7.99,8.0,5000,2.91141467575192,2.91505849887552,2.91141467575192,2.91505849887552,13721.8515564713,0.0,1.0
2001-05-08,7.85,7.9,7.85,7.9,1400,2.8604011520216,2.87862026763957,2.8604011520216,2.87862026763957,3842.11843581197,0.0,1.0
2001-05-09,7.85,7.85,7.85,7.85,0,2.8604011520216,2.8604011520216,2.8604011520216,2.8604011520216,0,0.0,1.0
2001-05-10,7.88,8.0,7.88,8.0,2000,2.87133262139238,2.91505849887552,2.87133262139238,2.91505849887552,5488.74062258854,0.0,1.0
2001-05-11,8.0,8.0,8.0,8.0,7700,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,21131.6513969658,0.0,1.0
2001-05-14,8.14,8.14,8.14,8.14,100,2.96607202260584,2.96607202260584,2.96607202260584,2.96607202260584,274.437031129427,0.0,1.0
2001-05-15,8.2,8.2,8.0,8.0,4900,2.9879349613474,2.9879349613474,2.91505849887552,2.91505849887552,13447.4145253419,0.0,1.0
2001-05-16,8.2,8.2,8.2,8.2,0,2.9879349613474,2.9879349613474,2.9879349613474,2.9879349613474,0,0.0,1.0
2001-05-17,8.01,8.1,8.01,8.01,5600,2.91870232199911,2.95149673011146,2.91870232199911,2.91870232199911,15368.4737432479,0.0,1.0
2001-05-18,8.01,8.01,8.01,8.01,0,2.91870232199911,2.91870232199911,2.91870232199911,2.91870232199911,0,0.0,1.0
2001-05-21,8.01,8.01,8.01,8.01,0,2.91870232199911,2.91870232199911,2.91870232199911,2.91870232199911,0,0.0,1.0
2001-05-22,7.5,8.0,6.0,8.0,7700,2.7328673426958,2.91505849887552,2.18629387415664,2.91505849887552,21131.6513969658,0.0,1.0
2001-05-23,7.5,7.5,7.5,7.5,0,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,0,0.0,1.0
2001-05-24,7.5,7.5,7.5,7.5,0,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,0,0.0,1.0
2001-05-25,7.5,7.5,7.5,7.5,0,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,0,0.0,1.0
2001-05-29,8.0,8.15,8.0,8.0,12000,2.91505849887552,2.96971584572943,2.91505849887552,2.91505849887552,32932.4437355312,0.0,1.0
2001-05-30,8.1,8.1,8.0,8.0,1500,2.95149673011146,2.95149673011146,2.91505849887552,2.91505849887552,4116.5554669414,0.0,1.0
2001-05-31,8.05,8.05,8.0,8.0,900,2.93327761449349,2.93327761449349,2.91505849887552,2.91505849887552,2469.93328016484,0.0,1.0
2001-06-01,8.15,8.2,8.0,8.05,6600,2.96971584572943,2.9879349613474,2.91505849887552,2.93327761449349,18112.8440545422,0.0,1.0
2001-06-04,8.15,8.3,8.15,8.15,6100,2.96971584572943,3.02437319258335,2.96971584572943,2.96971584572943,16740.658898895,0.0,1.0
2001-06-05,8.125,8.125,8.06,8.06,2700,2.96060628792045,2.96060628792045,2.93692143761708,2.93692143761708,7409.79984049451,0.0,1.0
2001-06-06,8.12,8.12,8.12,8.12,0,2.95878437635865,2.95878437635865,2.95878437635865,2.95878437635865,0,0.0,1.0
2001-06-07,8.0,8.34,8.0,8.34,5200,2.91505849887552,3.03894848507773,2.91505849887552,3.03894848507773,14270.7256187302,0.0,1.0
2001-06-08,8.25,8.25,8.25,8.25,5000,3.00615407696538,3.00615407696538,3.00615407696538,3.00615407696538,13721.8515564713,0.0,1.0
2001-06-11,8.25,8.25,8.25,8.25,0,3.00615407696538,3.00615407696538,3.00615407696538,3.00615407696538,0,0.0,1.0
2001-06-12,8.15,8.3,8.15,8.3,25400,2.96971584572943,3.02437319258335,2.96971584572943,3.02437319258335,69707.0059068744,0.0,1.0
2001-06-13,8.75,8.75,8.5,8.5,1500,3.1883452331451,3.1883452331451,3.09724965505524,3.09724965505524,4116.5554669414,0.0,1.0
2001-06-14,9.5,10.37,8.75,8.75,3000,3.46163196741468,3.77864457916739,3.1883452331451,3.1883452331451,8233.11093388279,0.0,1.0
2001-06-15,9.75,9.75,9.5,9.5,2700,3.55272754550454,3.55272754550454,3.46163196741468,3.46163196741468,7409.79984049451,0.0,1.0
2001-06-18,9.6,9.6,9.6,9.6,1500,3.49807019865062,3.49807019865062,3.49807019865062,3.49807019865062,4116.5554669414,0.0,1.0
2001-06-19,9.75,9.9,9.69,9.69,6200,3.55272754550454,3.60738489235845,3.53086460676297,3.53086460676297,17015.0959300244,0.0,1.0
2001-06-20,9.5,9.5,9.4,9.5,1600,3.46163196741468,3.46163196741468,3.42519373617873,3.46163196741468,4390.99249807082,0.0,1.0
2001-06-21,9.35,9.35,9.35,9.35,600,3.40697462056076,3.40697462056076,3.40697462056076,3.40697462056076,1646.62218677656,0.0,1.0
2001-06-22,9.25,9.25,9.25,9.25,500,3.37053638932482,3.37053638932482,3.37053638932482,3.37053638932482,1372.18515564713,0.0,1.0
2001-06-25,9.35,9.35,9.35,9.35,5000,3.40697462056076,3.40697462056076,3.40697462056076,3.40697462056076,13721.8515564713,0.0,1.0
2001-06-26,9.5,9.5,9.15,9.18,3700,3.46163196741468,3.46163196741468,3.33409815808887,3.34502962745965,10154.1701517888,0.0,1.0
2001-06-27,9.15,9.9,9.15,9.9,1800,3.33409815808887,3.60738489235845,3.33409815808887,3.60738489235845,4939.86656032968,0.0,1.0
2001-06-28,9.65,9.75,9.5,9.5,1100,3.51628931426859,3.55272754550454,3.46163196741468,3.46163196741468,3018.8073424237,0.0,1.0
2001-06-29,9.5,9.65,9.5,9.65,600,3.46163196741468,3.51628931426859,3.46163196741468,3.51628931426859,1646.62218677656,0.0,1.0
2001-07-02,9.5,9.5,9.5,9.5,5000,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,13721.8515564713,0.0,1.0
2001-07-03,9.5,9.5,9.5,9.5,0,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,0,0.0,1.0
2001-07-05,9.6,9.6,9.45,9.45,3200,3.49807019865062,3.49807019865062,3.4434128517967,3.4434128517967,8781.98499614165,0.0,1.0
2001-07-06,9.9,9.9,9.45,9.6,3000,3.60738489235845,3.60738489235845,3.4434128517967,3.49807019865062,8233.11093388281,0.0,1.0
2001-07-09,9.75,9.75,9.75,9.75,1500,3.55272754550454,3.55272754550454,3.55272754550454,3.55272754550454,4116.5554669414,0.0,1.0
2001-07-10,9.45,9.65,9.45,9.65,500,3.4434128517967,3.51628931426859,3.4434128517967,3.51628931426859,1372.18515564713,0.0,1.0
2001-07-11,9.45,9.55,9.45,9.55,3200,3.4434128517967,3.47985108303265,3.4434128517967,3.47985108303265,8781.98499614166,0.0,1.0
2001-07-12,9.45,9.45,9.45,9.45,0,3.4434128517967,3.4434128517967,3.4434128517967,3.4434128517967,0,0.0,1.0
2001-07-13,9.45,9.45,9.45,9.45,6000,3.4434128517967,3.4434128517967,3.4434128517967,3.4434128517967,16466.2218677656,0.0,1.0
2001-07-16,9.63,9.63,9.63,9.63,1100,3.5090016680214,3.5090016680214,3.5090016680214,3.5090016680214,3018.8073424237,0.0,1.0
2001-07-17,9.5,9.63,9.45,9.53,5300,3.46163196741468,3.5090016680214,3.4434128517967,3.47256343678546,14545.1626498596,0.0,1.0
2001-07-18,9.64,9.64,9.64,9.64,3000,3.512645491145,3.512645491145,3.512645491145,3.512645491145,8233.1109338828,0.0,1.0
2001-07-19,9.75,9.89,9.66,9.79,8300,3.55272754550454,3.60374106923486,3.51993313739219,3.56730283799891,22778.2735837424,0.0,1.0
2001-07-20,9.55,9.55,9.52,9.52,2300,3.47985108303265,3.47985108303265,3.46891961366186,3.46891961366186,6312.05171597681,0.0,1.0
2001-07-23,9.52,9.52,9.52,9.52,1700,3.46891961366186,3.46891961366186,3.46891961366186,3.46891961366186,4665.42952920026,0.0,1.0
2001-07-24,9.52,9.53,9.52,9.53,3300,3.46891961366186,3.47256343678546,3.46891961366186,3.47256343678546,9056.42202727109,0.0,1.0
2001-07-25,9.73,9.75,9.45,9.75,4700,3.54543989925735,3.55272754550454,3.4434128517967,3.55272754550454,12898.540463083,0.0,1.0
2001-07-26,9.73,9.73,9.73,9.73,0,3.54543989925735,3.54543989925735,3.54543989925735,3.54543989925735,0,0.0,1.0
2001-07-27,9.6,9.6,9.59,9.59,3600,3.49807019865062,3.49807019865062,3.49442637552703,3.49442637552703,9879.73312065936,0.0,1.0
2001-07-30,10.0,10.0,10.0,10.0,4000,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,10977.4812451771,0.0,1.0
2001-07-31,10.0,10.0,10.0,10.0,0,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,0,0.0,1.0
2001-08-01,10.0,10.0,10.0,10.0,0,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,0,0.0,1.0
2001-08-02,10.0,10.0,10.0,10.0,0,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,0,0.0,1.0
2001-08-03,9.32,9.42,9.32,9.42,200,3.39604315118998,3.43248138242592,3.39604315118998,3.43248138242592,548.874062258853,0.0,1.0
2001-08-06,9.32,9.32,9.32,9.32,0,3.39604315118998,3.39604315118998,3.39604315118998,3.39604315118998,0,0.0,1.0
2001-08-07,9.3,9.551,9.3,9.551,1500,3.38875550494279,3.48021546534501,3.38875550494279,3.48021546534501,4116.5554669414,0.0,1.0
2001-08-08,9.3,9.3,9.3,9.3,0,3.38875550494279,3.38875550494279,3.38875550494279,3.38875550494279,0,0.0,1.0
2001-08-09,9.3,9.3,9.3,9.3,0,3.38875550494279,3.38875550494279,3.38875550494279,3.38875550494279,0,0.0,1.0
2001-08-10,9.54,9.54,9.32,9.32,6200,3.47620725990905,3.47620725990905,3.39604315118998,3.39604315118998,17015.0959300245,0.0,1.0
2001-08-13,9.73,9.73,9.17,9.32,2100,3.54543989925735,3.54543989925735,3.34138580433606,3.39604315118998,5763.17765371796,0.0,1.0
2001-08-14,9.08,9.08,9.08,9.08,200,3.30859139622371,3.30859139622371,3.30859139622371,3.30859139622371,548.874062258854,0.0,1.0
2001-08-15,9.746,9.746,9.746,9.746,300,3.5512700162551,3.5512700162551,3.5512700162551,3.5512700162551,823.31109338828,0.0,1.0
2001-08-16,9.74,9.74,9.74,9.74,0,3.54908372238094,3.54908372238094,3.54908372238094,3.54908372238094,0,0.0,1.0
2001-08-17,9.5,9.5,9.5,9.5,3100,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,8507.54796501222,0.0,1.0
2001-08-20,9.5,9.5,9.5,9.5,0,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,0,0.0,1.0
2001-08-21,9.5,9.5,9.5,9.5,0,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,0,0.0,1.0
2001-08-22,9.36,10.1,9.21,10.05,10200,3.41061844368435,3.68026135483034,3.35596109683044,3.66204223921237,27992.5771752016,0.0,1.0
2001-08-23,9.36,9.36,9.36,9.36,0,3.41061844368435,3.41061844368435,3.41061844368435,3.41061844368435,0,0.0,1.0
2001-08-24,9.36,9.36,9.36,9.36,0,3.41061844368435,3.41061844368435,3.41061844368435,3.41061844368435,0,0.0,1.0
2001-08-27,9.36,9.36,9.36,9.36,0,3.41061844368435,3.41061844368435,3.41061844368435,3.41061844368435,0,0.0,1.0
2001-08-28,9.5,9.5,9.5,9.5,2000,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,5488.74062258853,0.0,1.0
2001-08-29,9.5,9.5,9.498,9.5,3800,3.46163196741468,3.46163196741468,3.46090320278996,3.46163196741468,10428.6071829182,0.0,1.0
2001-08-30,9.5,9.5,9.5,9.5,0,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,0,0.0,1.0
2001-08-31,9.5,9.5,9.5,9.5,400,3.46163196741468,3.46163196741468,3.46163196741468,3.46163196741468,1097.74812451771,0.0,1.0
2001-09-04,9.55,9.83,9.55,9.83,3100,3.47985108303265,3.58187813049329,3.47985108303265,3.58187813049329,8507.54796501222,0.0,1.0
2001-09-05,9.98,9.98,9.7,9.7,2100,3.63653547734721,3.63653547734721,3.53450842988656,3.53450842988656,5763.17765371796,0.0,1.0
2001-09-06,9.7,9.85,9.7,9.7,4700,3.53450842988656,3.58916577674048,3.53450842988656,3.53450842988656,12898.5404630831,0.0,1.0
2001-09-07,9.36,9.55,9.36,9.55,2300,3.41061844368435,3.47985108303265,3.41061844368435,3.47985108303265,6312.05171597682,0.0,1.0
2001-09-10,9.35,9.36,8.839,9.36,8900,3.40697462056076,3.41061844368435,3.22077525894509,3.41061844368435,24424.895770519,0.0,1.0
2001-09-17,8.0,9.35,8.0,9.35,10700,2.91505849887552,3.40697462056076,2.91505849887552,3.40697462056076,29364.7623308486,0.0,1.0
2001-09-18,8.398,8.398,5.9,7.65,2800,3.06008265919457,3.06008265919457,2.14985564292069,2.78752468954971,7684.23687162396,0.0,1.0
2001-09-19,7.25,7.844,6.99,7.844,16900,2.64177176460594,2.85821485814744,2.54703236339248,2.85821485814744,46379.8582608731,0.0,1.0
2001-09-20,7.25,7.25,6.75,7.25,10200,2.64177176460594,2.64177176460594,2.45958060842622,2.64177176460594,27992.5771752015,0.0,1.0
2001-09-21,7.0,7.5,6.689,7.5,1900,2.55067618651608,2.7328673426958,2.43735328737229,2.7328673426958,5214.3035914591,0.0,1.0
2001-09-24,7.0,7.0,6.0,6.78,8400,2.55067618651608,2.55067618651608,2.18629387415664,2.470512077797,23052.7106148718,0.0,1.0
2001-09-25,6.99,7.0,6.49,6.49,6700,2.54703236339248,2.55067618651608,2.36484120721276,2.36484120721276,18387.2810856716,0.0,1.0
2001-09-26,6.75,6.75,6.5,6.65,700,2.45958060842622,2.45958060842622,2.36848503033636,2.42314237719027,1921.05921790598,0.0,1.0
2001-09-27,6.751,6.752,6.75,6.752,1500,2.45994499073858,2.46030937305094,2.45958060842622,2.46030937305094,4116.5554669414,0.0,1.0
2001-09-28,7.142,7.142,6.75,6.75,700,2.60241847487112,2.60241847487112,2.45958060842622,2.45958060842622,1921.05921790599,0.0,1.0
2001-10-01,7.14,7.14,7.14,7.14,0,2.6016897102464,2.6016897102464,2.6016897102464,2.6016897102464,0,0.0,1.0
2001-10-02,6.792,6.9,6.15,6.9,3200,2.47488466554531,2.51423795528013,2.24095122101055,2.51423795528013,8781.98499614167,0.0,1.0
2001-10-03,6.5,6.8,6.005,6.8,5700,2.36848503033636,2.47779972404419,2.18811578571843,2.47779972404419,15642.9107743773,0.0,1.0
2001-10-04,6.38,6.502,6.38,6.502,7400,2.32475915285322,2.36921379496108,2.32475915285322,2.36921379496108,20308.3403035776,0.0,1.0
2001-10-05,6.6,6.6,6.3,6.6,7100,2.4049232615723,2.4049232615723,2.29560856786447,2.4049232615723,19485.0292101893,0.0,1.0
2001-10-08,6.31,6.501,6.31,6.501,14100,2.29925239098806,2.36884941264872,2.29925239098806,2.36884941264872,38695.6213892492,0.0,1.0
2001-10-09,6.5,6.5,6.5,6.5,1000,2.36848503033636,2.36848503033636,2.36848503033636,2.36848503033636,2744.37031129426,0.0,1.0
2001-10-10,6.5,6.5,6.5,6.5,0,2.36848503033636,2.36848503033636,2.36848503033636,2.36848503033636,0,0.0,1.0
2001-10-11,6.461,6.551,6.45,6.452,2500,2.35427412015434,2.38706852826669,2.35026591471838,2.3509946793431,6860.92577823566,0.0,1.0
2001-10-12,6.5,6.75,6.5,6.6,6000,2.36848503033636,2.45958060842622,2.36848503033636,2.4049232615723,16466.2218677656,0.0,1.0
2001-10-15,6.5,6.5,6.5,6.5,0,2.36848503033636,2.36848503033636,2.36848503033636,2.36848503033636,0,0.0,1.0
2001-10-16,6.3,6.5,6.2,6.5,600,2.29560856786447,2.36848503033636,2.25917033662853,2.36848503033636,1646.62218677656,0.0,1.0
2001-10-17,6.15,6.15,6.0,6.15,600,2.24095122101055,2.24095122101055,2.18629387415664,2.24095122101055,1646.62218677656,0.0,1.0
2001-10-18,6.302,6.302,6.2,6.257,4500,2.29633733248919,2.29633733248919,2.25917033662853,2.27994012843301,12349.6664008242,0.0,1.0
2001-10-19,6.12,6.3,6.12,6.3,1200,2.23001975163977,2.29560856786447,2.23001975163977,2.29560856786447,3293.24437355312,0.0,1.0
2001-10-22,6.54,6.54,6.0,6.203,7700,2.38306032283073,2.38306032283073,2.18629387415664,2.2602634835656,21131.6513969659,0.0,1.0
2001-10-23,6.45,6.66,6.45,6.66,900,2.35026591471838,2.42678620031387,2.35026591471838,2.42678620031387,2469.93328016485,0.0,1.0
2001-10-24,6.3,6.45,6.3,6.45,200,2.29560856786447,2.35026591471838,2.29560856786447,2.35026591471838,548.874062258853,0.0,1.0
2001-10-25,6.3,6.3,6.3,6.3,0,2.29560856786447,2.29560856786447,2.29560856786447,2.29560856786447,0,0.0,1.0
2001-10-26,6.3,6.3,6.3,6.3,0,2.29560856786447,2.29560856786447,2.29560856786447,2.29560856786447,0,0.0,1.0
2001-10-29,6.3,6.3,6.3,6.3,0,2.29560856786447,2.29560856786447,2.29560856786447,2.29560856786447,0,0.0,1.0
2001-10-30,6.3,6.3,6.3,6.3,0,2.29560856786447,2.29560856786447,2.29560856786447,2.29560856786447,0,0.0,1.0
2001-10-31,6.16,6.252,6.16,6.252,2500,2.24459504413415,2.27811821687122,2.24459504413415,2.27811821687122,6860.92577823566,0.0,1.0
2001-11-01,6.2,6.2,6.2,6.2,2000,2.25917033662853,2.25917033662853,2.25917033662853,2.25917033662853,5488.74062258852,0.0,1.0
2001-11-02,6.2,6.2,6.2,6.2,0,2.25917033662853,2.25917033662853,2.25917033662853,2.25917033662853,0,0.0,1.0
2001-11-05,6.2,6.2,6.2,6.2,0,2.25917033662853,2.25917033662853,2.25917033662853,2.25917033662853,0,0.0,1.0
2001-11-06,6.25,6.25,6.25,6.25,700,2.2773894522465,2.2773894522465,2.2773894522465,2.2773894522465,1921.05921790598,0.0,1.0
2001-11-07,6.25,6.25,6.25,6.25,200,2.2773894522465,2.2773894522465,2.2773894522465,2.2773894522465,548.874062258853,0.0,1.0
2001-11-08,6.25,6.25,6.25,6.25,0,2.2773894522465,2.2773894522465,2.2773894522465,2.2773894522465,0,0.0,1.0
2001-11-09,6.25,6.25,6.25,6.25,1500,2.2773894522465,2.2773894522465,2.2773894522465,2.2773894522465,4116.5554669414,0.0,1.0
2001-11-12,6.102,6.102,6.102,6.102,500,2.2234608700173,2.2234608700173,2.2234608700173,2.2234608700173,1372.18515564713,0.0,1.0
2001-11-13,6.1,6.1,6.1,6.1,0,2.22273210539258,2.22273210539258,2.22273210539258,2.22273210539258,0,0.0,1.0
2001-11-14,6.11,6.11,6.102,6.102,5600,2.22637592851618,2.22637592851618,2.2234608700173,2.2234608700173,15368.4737432479,0.0,1.0
2001-11-15,6.28,6.28,6.15,6.15,7900,2.28832092161728,2.28832092161728,2.24095122101055,2.24095122101055,21680.5254592247,0.0,1.0
2001-11-16,6.28,6.28,6.28,6.28,0,2.28832092161728,2.28832092161728,2.28832092161728,2.28832092161728,0,0.0,1.0
2001-11-19,6.28,6.28,6.28,6.28,0,2.28832092161728,2.28832092161728,2.28832092161728,2.28832092161728,0,0.0,1.0
2001-11-20,6.45,6.45,6.45,6.45,1000,2.35026591471838,2.35026591471838,2.35026591471838,2.35026591471838,2744.37031129427,0.0,1.0
2001-11-21,6.401,6.401,6.401,6.401,100,2.33241118141277,2.33241118141277,2.33241118141277,2.33241118141277,274.437031129427,0.0,1.0
2001-11-23,6.4,6.4,6.4,6.4,0,2.33204679910041,2.33204679910041,2.33204679910041,2.33204679910041,0,0.0,1.0
2001-11-26,6.4,6.4,6.4,6.4,0,2.33204679910041,2.33204679910041,2.33204679910041,2.33204679910041,0,0.0,1.0
2001-11-27,6.45,6.45,6.45,6.45,4000,2.35026591471838,2.35026591471838,2.35026591471838,2.35026591471838,10977.4812451771,0.0,1.0
2001-11-28,6.25,6.4,6.25,6.4,1200,2.2773894522465,2.33204679910041,2.2773894522465,2.33204679910041,3293.24437355312,0.0,1.0
2001-11-29,6.1,6.5,6.1,6.5,6100,2.22273210539258,2.36848503033636,2.22273210539258,2.36848503033636,16740.658898895,0.0,1.0
2001-11-30,6.7,6.7,6.7,6.7,1000,2.44136149280824,2.44136149280824,2.44136149280824,2.44136149280824,2744.37031129427,0.0,1.0
2001-12-03,6.7,6.7,6.7,6.7,0,2.44136149280824,2.44136149280824,2.44136149280824,2.44136149280824,0,0.0,1.0
2001-12-04,6.7,6.7,6.7,6.7,0,2.44136149280824,2.44136149280824,2.44136149280824,2.44136149280824,0,0.0,1.0
2001-12-05,6.7,6.7,6.7,6.7,0,2.44136149280824,2.44136149280824,2.44136149280824,2.44136149280824,0,0.0,1.0
2001-12-06,6.8,6.8,6.6,6.8,5900,2.47779972404419,2.47779972404419,2.4049232615723,2.47779972404419,16191.7848366362,0.0,1.0
2001-12-07,7.1,7.1,7.1,7.1,800,2.58711441775202,2.58711441775202,2.58711441775202,2.58711441775202,2195.49624903541,0.0,1.0
2001-12-10,7.102,7.102,7.102,7.102,200,2.58784318237674,2.58784318237674,2.58784318237674,2.58784318237674,548.874062258853,0.0,1.0
2001-12-11,7.1,7.1,7.1,7.1,0,2.58711441775202,2.58711441775202,2.58711441775202,2.58711441775202,0,0.0,1.0
2001-12-12,6.35,7.1,6.35,7.1,1000,2.31382768348244,2.58711441775202,2.31382768348244,2.58711441775202,2744.37031129427,0.0,1.0
2001-12-13,6.35,6.35,6.35,6.35,100,2.31382768348244,2.31382768348244,2.31382768348244,2.31382768348244,274.437031129427,0.0,1.0
2001-12-14,6.2,6.2,6.2,6.2,100,2.25917033662853,2.25917033662853,2.25917033662853,2.25917033662853,274.437031129426,0.0,1.0
2001-12-17,6.2,6.2,6.2,6.2,0,2.25917033662853,2.25917033662853,2.25917033662853,2.25917033662853,0,0.0,1.0
2001-12-18,6.2,6.2,6.2,6.2,0,2.25917033662853,2.25917033662853,2.25917033662853,2.25917033662853,0,0.0,1.0
2001-12-19,6.2,6.2,6.2,6.2,0,2.25917033662853,2.25917033662853,2.25917033662853,2.25917033662853,0,0.0,1.0
2001-12-20,6.69,6.69,6.69,6.69,4000,2.43771766968465,2.43771766968465,2.43771766968465,2.43771766968465,10977.4812451771,0.0,1.0
2001-12-21,6.4,6.4,6.4,6.4,6000,2.33204679910041,2.33204679910041,2.33204679910041,2.33204679910041,16466.2218677656,0.0,1.0
2001-12-24,6.4,6.4,6.4,6.4,0,2.33204679910041,2.33204679910041,2.33204679910041,2.33204679910041,0,0.0,1.0
2001-12-26,6.6,6.6,6.599,6.599,1000,2.4049232615723,2.4049232615723,2.40455887925994,2.40455887925994,2744.37031129427,0.0,1.0
2001-12-27,6.732,6.732,6.5,6.5,2100,2.45302172680375,2.45302172680375,2.36848503033636,2.36848503033636,5763.17765371795,0.0,1.0
2001-12-28,8.003,8.65,6.499,6.499,11100,2.91615164581259,3.15190700190915,2.368120648024,2.368120648024,30462.5104553664,0.0,1.0
2001-12-31,8.15,8.35,8.0,8.2,3700,2.96971584572943,3.04259230820132,2.91505849887552,2.9879349613474,10154.1701517888,0.0,1.0
2002-01-02,8.15,8.15,8.15,8.15,0,2.96971584572943,2.96971584572943,2.96971584572943,2.96971584572943,0,0.0,1.0
2002-01-03,8.15,8.15,8.15,8.15,0,2.96971584572943,2.96971584572943,2.96971584572943,2.96971584572943,0,0.0,1.0
2002-01-04,7.79,7.8,7.79,7.8,300,2.83853821328003,2.84218203640363,2.83853821328003,2.84218203640363,823.311093388281,0.0,1.0
2002-01-07,7.79,7.79,7.79,7.79,0,2.83853821328003,2.83853821328003,2.83853821328003,2.83853821328003,0,0.0,1.0
2002-01-08,7.356,7.5,7.356,7.5,700,2.68039628971604,2.7328673426958,2.68039628971604,2.7328673426958,1921.05921790598,0.0,1.0
2002-01-09,7.4,7.4,7.4,7.4,300,2.69642911145985,2.69642911145985,2.69642911145985,2.69642911145985,823.311093388281,0.0,1.0
2002-01-10,7.9,7.9,7.58,7.895,5800,2.87862026763957,2.87862026763957,2.76201792768455,2.87679835607777,15917.3478055068,0.0,1.0
2002-01-11,7.901,7.901,7.851,7.851,1200,2.87898464995193,2.87898464995193,2.86076553433396,2.86076553433396,3293.24437355312,0.0,1.0
2002-01-14,7.8,7.802,7.8,7.802,2900,2.84218203640363,2.84291080102835,2.84218203640363,2.84291080102835,7958.67390275337,0.0,1.0
2002-01-15,7.85,7.851,7.85,7.851,1000,2.8604011520216,2.86076553433396,2.8604011520216,2.86076553433396,2744.37031129427,0.0,1.0
2002-01-16,7.43,7.851,7.43,7.851,1600,2.70736058083064,2.86076553433396,2.70736058083064,2.86076553433396,4390.99249807082,0.0,1.0
2002-01-17,7.43,7.43,7.43,7.43,0,2.70736058083064,2.70736058083064,2.70736058083064,2.70736058083064,0,0.0,1.0
2002-01-18,7.43,7.43,7.43,7.43,0,2.70736058083064,2.70736058083064,2.70736058083064,2.70736058083064,0,0.0,1.0
2002-01-22,7.43,7.43,7.43,7.43,0,2.70736058083064,2.70736058083064,2.70736058083064,2.70736058083064,0,0.0,1.0
2002-01-23,7.43,7.43,7.43,7.43,0,2.70736058083064,2.70736058083064,2.70736058083064,2.70736058083064,0,0.0,1.0
2002-01-24,7.43,7.43,7.43,7.43,0,2.70736058083064,2.70736058083064,2.70736058083064,2.70736058083064,0,0.0,1.0
2002-01-25,7.05,7.11,7.05,7.11,1700,2.56889530213405,2.59075824087562,2.56889530213405,2.59075824087562,4665.42952920025,0.0,1.0
2002-01-28,7.0,7.005,7.0,7.005,3700,2.55067618651608,2.55249809807787,2.55067618651608,2.55249809807787,10154.1701517888,0.0,1.0
2002-01-29,7.0,7.0,7.0,7.0,0,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,0,0.0,1.0
2002-01-30,6.7,7.004,6.7,7.004,1200,2.44136149280824,2.55213371576551,2.44136149280824,2.55213371576551,3293.24437355313,0.0,1.0
2002-01-31,6.7,6.7,6.7,6.7,0,2.44136149280824,2.44136149280824,2.44136149280824,2.44136149280824,0,0.0,1.0
2002-02-01,7.038,7.048,6.4,7.048,9200,2.56452271438574,2.56816653750933,2.33204679910041,2.56816653750933,25248.2068639072,0.0,1.0
2002-02-04,7.054,7.8,7.054,7.8,4900,2.57035283138349,2.84218203640363,2.57035283138349,2.84218203640363,13447.4145253419,0.0,1.0
2002-02-05,7.05,7.05,7.05,7.05,0,2.56889530213405,2.56889530213405,2.56889530213405,2.56889530213405,0,0.0,1.0
2002-02-06,7.05,7.05,7.05,7.05,0,2.56889530213405,2.56889530213405,2.56889530213405,2.56889530213405,0,0.0,1.0
2002-02-07,7.15,7.25,7.05,7.25,50100,2.60533353336999,2.64177176460594,2.56889530213405,2.64177176460594,137492.952595843,0.0,1.0
2002-02-08,7.3,7.3,7.3,7.3,600,2.65999088022391,2.65999088022391,2.65999088022391,2.65999088022391,1646.62218677656,0.0,1.0
2002-02-11,7.3,7.3,7.3,7.3,0,2.65999088022391,2.65999088022391,2.65999088022391,2.65999088022391,0,0.0,1.0
2002-02-12,7.3,7.3,7.3,7.3,0,2.65999088022391,2.65999088022391,2.65999088022391,2.65999088022391,0,0.0,1.0
2002-02-13,7.3,7.3,7.3,7.3,0,2.65999088022391,2.65999088022391,2.65999088022391,2.65999088022391,0,0.0,1.0
2002-02-14,7.3,7.3,7.3,7.3,0,2.65999088022391,2.65999088022391,2.65999088022391,2.65999088022391,0,0.0,1.0
2002-02-15,7.25,7.25,7.1,7.25,1100,2.64177176460594,2.64177176460594,2.58711441775202,2.64177176460594,3018.80734242369,0.0,1.0
2002-02-19,7.06,7.1,7.06,7.1,700,2.57253912525764,2.58711441775202,2.57253912525764,2.58711441775202,1921.05921790599,0.0,1.0
2002-02-20,7.1,7.1,7.1,7.1,4500,2.58711441775202,2.58711441775202,2.58711441775202,2.58711441775202,12349.6664008242,0.0,1.0
2002-02-21,7.1,7.1,7.051,7.051,1800,2.58711441775202,2.58711441775202,2.56925968444641,2.56925968444641,4939.86656032968,0.0,1.0
2002-02-22,6.902,7.098,6.902,7.05,2400,2.51496671990485,2.5863856531273,2.51496671990485,2.56889530213405,6586.48874710625,0.0,1.0
2002-02-25,6.75,7.05,6.0,6.0,7900,2.45958060842622,2.56889530213405,2.18629387415664,2.18629387415664,21680.5254592247,0.0,1.0
2002-02-26,6.75,6.75,6.75,6.75,0,2.45958060842622,2.45958060842622,2.45958060842622,2.45958060842622,0,0.0,1.0
2002-02-27,6.5,6.5,6.5,6.5,1000,2.36848503033636,2.36848503033636,2.36848503033636,2.36848503033636,2744.37031129426,0.0,1.0
2002-02-28,7.0,7.0,7.0,7.0,400,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,1097.74812451771,0.0,1.0
2002-03-01,6.411,6.513,6.411,6.513,6000,2.33605500453637,2.37322200039703,2.33605500453637,2.37322200039703,16466.2218677656,0.0,1.0
2002-03-04,7.15,7.15,6.41,6.41,11800,2.60533353336999,2.60533353336999,2.33569062222401,2.33569062222401,32383.5696732724,0.0,1.0
2002-03-05,7.15,7.15,7.15,7.15,0,2.60533353336999,2.60533353336999,2.60533353336999,2.60533353336999,0,0.0,1.0
2002-03-06,7.17,7.17,7.17,7.17,800,2.61262117961718,2.61262117961718,2.61262117961718,2.61262117961718,2195.49624903541,0.0,1.0
2002-03-07,7.5,7.5,7.199,7.199,9100,2.7328673426958,2.7328673426958,2.62318826667561,2.62318826667561,24973.7698327778,0.0,1.0
2002-03-08,7.568,7.568,7.4,7.4,700,2.75764533993624,2.75764533993624,2.69642911145985,2.69642911145985,1921.05921790599,0.0,1.0
2002-03-11,7.56,7.56,7.56,7.56,0,2.75473028143736,2.75473028143736,2.75473028143736,2.75473028143736,0,0.0,1.0
2002-03-12,7.5,7.57,7.0,7.57,5900,2.7328673426958,2.75837410456096,2.55067618651608,2.75837410456096,16191.7848366362,0.0,1.0
2002-03-13,7.5,7.5,7.5,7.5,0,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,0,0.0,1.0
2002-03-14,7.1,7.57,7.1,7.57,1200,2.58711441775202,2.75837410456096,2.58711441775202,2.75837410456096,3293.24437355312,0.0,1.0
2002-03-15,7.59,7.59,7.32,7.32,1200,2.76566175080815,2.76566175080815,2.6672785264711,2.6672785264711,3293.24437355312,0.0,1.0
2002-03-18,7.5,7.612,7.5,7.55,5000,2.7328673426958,2.77367816168005,2.7328673426958,2.75108645831377,13721.8515564713,0.0,1.0
2002-03-19,7.55,7.69,7.5,7.55,61000,2.75108645831377,2.80209998204409,2.7328673426958,2.75108645831377,167406.58898895,0.0,1.0
2002-03-20,7.686,7.686,7.63,7.65,18800,2.80064245279465,2.80064245279465,2.78023704330252,2.78752468954971,51594.1618523323,0.0,1.0
2002-03-21,7.73,7.73,7.65,7.73,2900,2.81667527453847,2.81667527453847,2.78752468954971,2.81667527453847,7958.67390275337,0.0,1.0
2002-03-22,7.7,7.845,7.439,7.439,4400,2.80574380516768,2.8585792404598,2.71064002164187,2.71064002164187,12075.2293696948,0.0,1.0
2002-03-25,7.06,7.06,7.06,7.06,2000,2.57253912525764,2.57253912525764,2.57253912525764,2.57253912525764,5488.74062258854,0.0,1.0
2002-03-26,7.646,7.646,7.646,7.646,1000,2.78606716030027,2.78606716030027,2.78606716030027,2.78606716030027,2744.37031129427,0.0,1.0
2002-03-27,7.64,7.64,7.64,7.64,0,2.78388086642612,2.78388086642612,2.78388086642612,2.78388086642612,0,0.0,1.0
2002-03-28,7.06,7.688,7.06,7.55,6700,2.57253912525764,2.80137121741937,2.57253912525764,2.75108645831377,18387.2810856716,0.0,1.0
2002-04-01,7.25,7.349,7.121,7.349,3500,2.64177176460594,2.67784561352952,2.59476644631157,2.67784561352952,9605.29608952992,0.0,1.0
2002-04-02,7.25,7.25,7.25,7.25,0,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,0,0.0,1.0
2002-04-03,7.348,7.348,7.348,7.348,100,2.67748123121716,2.67748123121716,2.67748123121716,2.67748123121716,274.437031129427,0.0,1.0
2002-04-04,7.34,7.34,7.34,7.34,0,2.67456617271829,2.67456617271829,2.67456617271829,2.67456617271829,0,0.0,1.0
2002-04-05,7.3,7.3,7.3,7.3,1000,2.65999088022391,2.65999088022391,2.65999088022391,2.65999088022391,2744.37031129427,0.0,1.0
2002-04-08,7.3,7.3,7.3,7.3,0,2.65999088022391,2.65999088022391,2.65999088022391,2.65999088022391,0,0.0,1.0
2002-04-09,7.676,7.676,7.3,7.3,3700,2.79699862967106,2.79699862967106,2.65999088022391,2.65999088022391,10154.1701517888,0.0,1.0
2002-04-10,7.72,7.72,7.72,7.72,400,2.81303145141487,2.81303145141487,2.81303145141487,2.81303145141487,1097.74812451771,0.0,1.0
2002-04-11,7.25,7.25,7.16,7.16,400,2.64177176460594,2.64177176460594,2.60897735649359,2.60897735649359,1097.74812451771,0.0,1.0
2002-04-12,7.25,7.25,7.25,7.25,0,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,0,0.0,1.0
2002-04-15,7.5,7.502,7.5,7.502,600,2.7328673426958,2.73359610732052,2.7328673426958,2.73359610732052,1646.62218677656,0.0,1.0
2002-04-16,7.2,7.5,7.2,7.5,1500,2.62355264898796,2.7328673426958,2.62355264898796,2.7328673426958,4116.55546694141,0.0,1.0
2002-04-17,7.12,7.12,7.12,7.12,200,2.59440206399921,2.59440206399921,2.59440206399921,2.59440206399921,548.874062258853,0.0,1.0
2002-04-18,7.12,7.12,7.12,7.12,300,2.59440206399921,2.59440206399921,2.59440206399921,2.59440206399921,823.31109338828,0.0,1.0
2002-04-19,7.1,7.12,7.1,7.12,900,2.58711441775202,2.59440206399921,2.58711441775202,2.59440206399921,2469.93328016484,0.0,1.0
2002-04-22,7.05,7.05,7.05,7.05,1200,2.56889530213405,2.56889530213405,2.56889530213405,2.56889530213405,3293.24437355312,0.0,1.0
2002-04-23,7.25,7.25,6.93,6.93,2800,2.64177176460594,2.64177176460594,2.52516942465092,2.52516942465092,7684.23687162394,0.0,1.0
2002-04-24,7.25,7.25,7.25,7.25,0,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,0,0.0,1.0
2002-04-25,7.25,7.453,7.25,7.453,1000,2.64177176460594,2.7157413740149,2.64177176460594,2.7157413740149,2744.37031129426,0.0,1.0
2002-04-26,7.2,7.206,7.2,7.206,1000,2.62355264898796,2.62573894286212,2.62355264898796,2.62573894286212,2744.37031129427,0.0,1.0
2002-04-29,6.93,6.93,6.93,6.93,100,2.52516942465092,2.52516942465092,2.52516942465092,2.52516942465092,274.437031129426,0.0,1.0
2002-04-30,7.35,7.35,7.2,7.304,900,2.67820999584188,2.67820999584188,2.62355264898796,2.66144840947335,2469.93328016484,0.0,1.0
2002-05-01,7.35,7.35,7.35,7.35,0,2.67820999584188,2.67820999584188,2.67820999584188,2.67820999584188,0,0.0,1.0
2002-05-02,7.35,7.35,7.35,7.35,400,2.67820999584188,2.67820999584188,2.67820999584188,2.67820999584188,1097.74812451771,0.0,1.0
2002-05-03,7.35,7.35,7.35,7.35,0,2.67820999584188,2.67820999584188,2.67820999584188,2.67820999584188,0,0.0,1.0
2002-05-06,7.52,7.65,7.47,7.47,15300,2.74015498894299,2.78752468954971,2.72193587332501,2.72193587332501,41988.8657628022,0.0,1.0
2002-05-07,7.498,7.498,7.23,7.23,3100,2.73213857807108,2.73213857807108,2.63448411835875,2.63448411835875,8507.54796501222,0.0,1.0
2002-05-08,7.5,7.5,7.49,7.49,1400,2.7328673426958,2.7328673426958,2.7292235195722,2.7292235195722,3842.11843581197,0.0,1.0
2002-05-09,7.5,7.5,7.5,7.5,0,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,0,0.0,1.0
2002-05-10,7.5,7.5,7.5,7.5,0,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,0,0.0,1.0
2002-05-13,7.5,7.5,7.5,7.5,0,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,0,0.0,1.0
2002-05-14,7.46,7.46,7.46,7.46,200,2.71829205020142,2.71829205020142,2.71829205020142,2.71829205020142,548.874062258853,0.0,1.0
2002-05-15,7.64,7.7,7.5,7.5,5900,2.78388086642612,2.80574380516768,2.7328673426958,2.7328673426958,16191.7848366362,0.0,1.0
2002-05-16,7.47,7.47,7.41,7.41,6100,2.72193587332501,2.72193587332501,2.70007293458345,2.70007293458345,16740.6588988951,0.0,1.0
2002-05-17,7.47,7.47,7.47,7.47,0,2.72193587332501,2.72193587332501,2.72193587332501,2.72193587332501,0,0.0,1.0
2002-05-20,7.47,7.47,7.47,7.47,0,2.72193587332501,2.72193587332501,2.72193587332501,2.72193587332501,0,0.0,1.0
2002-05-21,7.45,7.45,7.45,7.45,3000,2.71464822707782,2.71464822707782,2.71464822707782,2.71464822707782,8233.11093388282,0.0,1.0
2002-05-22,7.45,7.45,7.45,7.45,0,2.71464822707782,2.71464822707782,2.71464822707782,2.71464822707782,0,0.0,1.0
2002-05-23,7.07,7.26,7.07,7.26,700,2.57618294838124,2.64541558772953,2.57618294838124,2.64541558772953,1921.05921790599,0.0,1.0
2002-05-24,7.07,7.07,7.07,7.07,0,2.57618294838124,2.57618294838124,2.57618294838124,2.57618294838124,0,0.0,1.0
2002-05-28,6.62,6.624,6.62,6.624,2600,2.41221090781949,2.41366843706893,2.41221090781949,2.41366843706893,7135.36280936509,0.0,1.0
2002-05-29,6.62,6.624,6.62,6.624,1900,2.41221090781949,2.41366843706893,2.41221090781949,2.41366843706893,5214.30359145911,0.0,1.0
2002-05-30,6.7,6.703,6.561,6.621,12600,2.44136149280824,2.44245463974532,2.39071235139028,2.41257529013185,34579.0659223078,0.0,1.0
2002-05-31,6.991,7.0,6.9,6.91,2500,2.54739674570484,2.55067618651608,2.51423795528013,2.51788177840373,6860.92577823567,0.0,1.0
2002-06-03,6.9,7.01,6.9,7.01,2200,2.51423795528013,2.55432000963967,2.51423795528013,2.55432000963967,6037.61468484739,0.0,1.0
2002-06-04,6.9,6.9,6.9,6.9,0,2.51423795528013,2.51423795528013,2.51423795528013,2.51423795528013,0,0.0,1.0
2002-06-05,7.01,7.01,7.0,7.0,900,2.55432000963967,2.55432000963967,2.55067618651608,2.55067618651608,2469.93328016484,0.0,1.0
2002-06-06,7.01,7.01,7.01,7.01,0,2.55432000963967,2.55432000963967,2.55432000963967,2.55432000963967,0,0.0,1.0
2002-06-07,7.25,7.25,7.25,7.25,1600,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,4390.99249807082,0.0,1.0
2002-06-10,7.84,7.84,7.1,7.1,10100,2.85675732889801,2.85675732889801,2.58711441775202,2.58711441775202,27718.1401440721,0.0,1.0
2002-06-11,8.2,8.201,7.675,7.85,17300,2.9879349613474,2.98829934365976,2.7966342473587,2.8604011520216,47477.6063853909,0.0,1.0
2002-06-12,8.495,8.63,8.06,8.25,16300,3.09542774349344,3.14461935566196,2.93692143761708,3.00615407696538,44733.2360740965,0.0,1.0
2002-06-13,7.6,8.6,7.6,8.49,28400,2.76930557393174,3.13368788629118,2.76930557393174,3.09360583193164,77940.1168407572,0.0,1.0
2002-06-14,7.32,7.79,7.24,7.79,5400,2.6672785264711,2.83853821328003,2.63812794148234,2.83853821328003,14819.599680989,0.0,1.0
2002-06-17,7.5,8.0,6.747,6.747,7400,2.7328673426958,2.91505849887552,2.45848746148914,2.45848746148914,20308.3403035776,0.0,1.0
2002-06-18,7.5,7.5,7.5,7.5,0,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,0,0.0,1.0
2002-06-19,6.9,7.25,6.8,7.0,2500,2.51423795528013,2.64177176460594,2.47779972404419,2.55067618651608,6860.92577823568,0.0,1.0
2002-06-20,7.86,8.1,6.95,8.06,7900,2.8640449751452,2.95149673011146,2.5324570708981,2.93692143761708,21680.5254592247,0.0,1.0
2002-06-21,6.991,7.82,6.991,7.82,2100,2.54739674570484,2.84946968265082,2.54739674570484,2.84946968265082,5763.17765371796,0.0,1.0
2002-06-24,7.247,8.0,7.247,7.66,2200,2.64067861766886,2.91505849887552,2.64067861766886,2.79116851267331,6037.61468484738,0.0,1.0
2002-06-25,7.75,8.05,7.229,7.551,22000,2.82396292078566,2.93327761449349,2.63411973604639,2.75145084062613,60376.1468484738,0.0,1.0
2002-06-26,7.94,8.03,7.091,7.5,9000,2.89319556013395,2.9259899682463,2.58383497694079,2.7328673426958,24699.3328016484,0.0,1.0
2002-06-27,7.94,7.94,7.94,7.94,0,2.89319556013395,2.89319556013395,2.89319556013395,2.89319556013395,0,0.0,1.0
2002-06-28,8.18,8.18,8.0,8.0,5500,2.98064731510022,2.98064731510022,2.91505849887552,2.91505849887552,15094.0367121184,0.0,1.0
2002-07-01,8.0,8.02,7.41,8.02,1100,2.91505849887552,2.92234614512271,2.70007293458345,2.92234614512271,3018.80734242369,0.0,1.0
2002-07-02,7.45,8.4,7.4,7.79,28600,2.71464822707782,3.06081142381929,2.69642911145985,2.83853821328003,78488.9909030162,0.0,1.0
2002-07-03,7.4,7.4,7.4,7.4,1000,2.69642911145985,2.69642911145985,2.69642911145985,2.69642911145985,2744.37031129427,0.0,1.0
2002-07-05,7.4,7.4,7.4,7.4,0,2.69642911145985,2.69642911145985,2.69642911145985,2.69642911145985,0,0.0,1.0
2002-07-08,6.76,7.5,6.76,7.5,3400,2.46322443154981,2.7328673426958,2.46322443154981,2.7328673426958,9330.85905840051,0.0,1.0
2002-07-09,8.25,8.25,7.94,7.999,2500,3.00615407696538,3.00615407696538,2.89319556013395,2.91469411656316,6860.92577823566,0.0,1.0
2002-07-10,7.98,8.0,7.98,8.0,300,2.90777085262833,2.91505849887552,2.90777085262833,2.91505849887552,823.311093388279,0.0,1.0
2002-07-11,7.98,7.98,7.98,7.98,0,2.90777085262833,2.90777085262833,2.90777085262833,2.90777085262833,0,0.0,1.0
2002-07-12,7.98,7.98,7.98,7.98,0,2.90777085262833,2.90777085262833,2.90777085262833,2.90777085262833,0,0.0,1.0
2002-07-15,7.98,7.98,7.98,7.98,0,2.90777085262833,2.90777085262833,2.90777085262833,2.90777085262833,0,0.0,1.0
2002-07-16,7.98,7.98,7.98,7.98,0,2.90777085262833,2.90777085262833,2.90777085262833,2.90777085262833,0,0.0,1.0
2002-07-17,7.98,7.98,7.98,7.98,0,2.90777085262833,2.90777085262833,2.90777085262833,2.90777085262833,0,0.0,1.0
2002-07-18,7.0,7.0,7.0,7.0,4800,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,13172.9774942125,0.0,1.0
2002-07-19,7.05,7.06,7.05,7.06,6200,2.56889530213405,2.57253912525764,2.56889530213405,2.57253912525764,17015.0959300244,0.0,1.0
2002-07-22,6.9,6.9,6.9,6.9,3000,2.51423795528013,2.51423795528013,2.51423795528013,2.51423795528013,8233.11093388281,0.0,1.0
2002-07-23,6.9,6.9,6.9,6.9,0,2.51423795528013,2.51423795528013,2.51423795528013,2.51423795528013,0,0.0,1.0
2002-07-24,6.9,6.9,6.9,6.9,600,2.51423795528013,2.51423795528013,2.51423795528013,2.51423795528013,1646.62218677656,0.0,1.0
2002-07-25,6.82,6.82,6.81,6.82,2800,2.48508737029138,2.48508737029138,2.48144354716778,2.48508737029138,7684.23687162394,0.0,1.0
2002-07-26,6.82,6.82,6.82,6.82,0,2.48508737029138,2.48508737029138,2.48508737029138,2.48508737029138,0,0.0,1.0
2002-07-29,7.49,7.49,5.85,5.86,1600,2.7292235195722,2.7292235195722,2.13163652730272,2.13528035042632,4390.99249807083,0.0,1.0
2002-07-30,5.83,7.49,5.83,7.473,1100,2.12434888105553,2.7292235195722,2.12434888105553,2.72302902026209,3018.8073424237,0.0,1.0
2002-07-31,7.0,7.5,7.0,7.457,27500,2.55067618651608,2.7328673426958,2.55067618651608,2.71719890326434,75470.1835605923,0.0,1.0
2002-08-01,7.3,7.4,6.91,6.91,15600,2.65999088022391,2.69642911145985,2.51788177840373,2.51788177840373,42812.1768561905,0.0,1.0
2002-08-02,7.2,7.2,7.0,7.051,5400,2.62355264898796,2.62355264898796,2.55067618651608,2.56925968444641,14819.5996809891,0.0,1.0
2002-08-05,7.0,7.0,7.0,7.0,6000,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,16466.2218677656,0.0,1.0
2002-08-06,7.15,7.15,7.15,7.15,2000,2.60533353336999,2.60533353336999,2.60533353336999,2.60533353336999,5488.74062258854,0.0,1.0
2002-08-07,7.15,7.15,7.147,7.147,400,2.60533353336999,2.60533353336999,2.60424038643291,2.60424038643291,1097.74812451771,0.0,1.0
2002-08-08,6.75,6.813,6.75,6.813,1200,2.45958060842622,2.48253669410486,2.45958060842622,2.48253669410486,3293.24437355312,0.0,1.0
2002-08-09,6.75,6.75,6.75,6.75,0,2.45958060842622,2.45958060842622,2.45958060842622,2.45958060842622,0,0.0,1.0
2002-08-12,6.75,6.76,6.75,6.76,3600,2.45958060842622,2.46322443154981,2.45958060842622,2.46322443154981,9879.73312065935,0.0,1.0
2002-08-13,6.75,7.0,6.75,7.0,6900,2.45958060842622,2.55067618651608,2.45958060842622,2.55067618651608,18936.1551479304,0.0,1.0
2002-08-14,7.0,7.0,6.51,6.51,3300,2.55067618651608,2.55067618651608,2.37212885345995,2.37212885345995,9056.42202727107,0.0,1.0
2002-08-15,7.0,7.0,7.0,7.0,0,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,0,0.0,1.0
2002-08-16,7.0,7.0,7.0,7.0,3000,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,8233.11093388279,0.0,1.0
2002-08-19,7.0,7.0,7.0,7.0,3000,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,8233.11093388279,0.0,1.0
2002-08-20,7.99,7.99,6.999,7.99,4100,2.91141467575192,2.91141467575192,2.55031180420372,2.91141467575192,11251.9182763065,0.0,1.0
2002-08-21,7.75,7.75,7.75,7.75,1000,2.82396292078566,2.82396292078566,2.82396292078566,2.82396292078566,2744.37031129426,0.0,1.0
2002-08-22,7.75,7.75,7.75,7.75,500,2.82396292078566,2.82396292078566,2.82396292078566,2.82396292078566,1372.18515564713,0.0,1.0
2002-08-23,7.75,7.75,7.75,7.75,0,2.82396292078566,2.82396292078566,2.82396292078566,2.82396292078566,0,0.0,1.0
2002-08-26,7.75,7.75,7.75,7.75,500,2.82396292078566,2.82396292078566,2.82396292078566,2.82396292078566,1372.18515564713,0.0,1.0
2002-08-27,7.5,7.5,7.5,7.5,500,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,1372.18515564713,0.0,1.0
2002-08-28,7.5,7.5,7.5,7.5,1000,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,2744.37031129426,0.0,1.0
2002-08-29,7.85,7.85,7.5,7.5,1000,2.8604011520216,2.8604011520216,2.7328673426958,2.7328673426958,2744.37031129427,0.0,1.0
2002-08-30,7.85,7.85,7.85,7.85,0,2.8604011520216,2.8604011520216,2.8604011520216,2.8604011520216,0,0.0,1.0
2002-09-03,7.85,7.85,7.85,7.85,0,2.8604011520216,2.8604011520216,2.8604011520216,2.8604011520216,0,0.0,1.0
2002-09-04,7.85,7.85,7.85,7.85,0,2.8604011520216,2.8604011520216,2.8604011520216,2.8604011520216,0,0.0,1.0
2002-09-05,7.31,7.31,7.31,7.31,300,2.6636347033475,2.6636347033475,2.6636347033475,2.6636347033475,823.311093388281,0.0,1.0
2002-09-06,7.31,7.31,7.3,7.3,1400,2.6636347033475,2.6636347033475,2.65999088022391,2.65999088022391,3842.11843581198,0.0,1.0
2002-09-09,7.32,7.32,7.32,7.32,500,2.6672785264711,2.6672785264711,2.6672785264711,2.6672785264711,1372.18515564713,0.0,1.0
2002-09-10,7.3,7.3,7.3,7.3,100,2.65999088022391,2.65999088022391,2.65999088022391,2.65999088022391,274.437031129427,0.0,1.0
2002-09-11,7.3,7.314,7.3,7.314,11000,2.65999088022391,2.66509223259694,2.65999088022391,2.66509223259694,30188.0734242369,0.0,1.0
2002-09-12,7.3,7.3,7.3,7.3,0,2.65999088022391,2.65999088022391,2.65999088022391,2.65999088022391,0,0.0,1.0
2002-09-13,7.3,7.3,7.3,7.3,0,2.65999088022391,2.65999088022391,2.65999088022391,2.65999088022391,0,0.0,1.0
2002-09-16,7.3,7.3,7.3,7.3,0,2.65999088022391,2.65999088022391,2.65999088022391,2.65999088022391,0,0.0,1.0
2002-09-17,7.3,7.3,7.3,7.3,0,2.65999088022391,2.65999088022391,2.65999088022391,2.65999088022391,0,0.0,1.0
2002-09-18,7.21,7.21,7.21,7.21,600,2.62719647211156,2.62719647211156,2.62719647211156,2.62719647211156,1646.62218677656,0.0,1.0
2002-09-19,6.75,7.39,6.75,6.97,1800,2.45958060842622,2.69278528833626,2.45958060842622,2.53974471714529,4939.86656032967,0.0,1.0
2002-09-20,6.85,6.85,6.21,6.21,300,2.49601883966216,2.49601883966216,2.26281415975212,2.26281415975212,823.31109338828,0.0,1.0
2002-09-23,6.22,6.233,6.22,6.233,1100,2.26645798287571,2.27119495293639,2.26645798287571,2.27119495293639,3018.8073424237,0.0,1.0
2002-09-24,7.5,7.5,7.5,7.5,100,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,274.437031129426,0.0,1.0
2002-09-25,6.31,6.31,6.31,6.31,100,2.29925239098806,2.29925239098806,2.29925239098806,2.29925239098806,274.437031129427,0.0,1.0
2002-09-26,7.28,7.28,7.28,7.28,100,2.65270323397672,2.65270323397672,2.65270323397672,2.65270323397672,274.437031129427,0.0,1.0
2002-09-27,6.85,6.89,6.85,6.89,200,2.49601883966216,2.51059413215654,2.49601883966216,2.51059413215654,548.874062258854,0.0,1.0
2002-09-30,6.94,6.94,6.94,6.94,400,2.52881324777451,2.52881324777451,2.52881324777451,2.52881324777451,1097.74812451771,0.0,1.0
2002-10-01,6.94,6.94,6.94,6.94,0,2.52881324777451,2.52881324777451,2.52881324777451,2.52881324777451,0,0.0,1.0
2002-10-02,7.25,7.25,6.942,6.942,300,2.64177176460594,2.64177176460594,2.52954201239923,2.52954201239923,823.311093388279,0.0,1.0
2002-10-03,7.25,7.25,7.25,7.25,0,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,0,0.0,1.0
2002-10-04,7.25,7.25,7.25,7.25,0,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,0,0.0,1.0
2002-10-07,7.25,7.25,7.25,7.25,0,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,0,0.0,1.0
2002-10-08,7.25,7.25,7.25,7.25,0,2.64177176460594,2.64177176460594,2.64177176460594,2.64177176460594,0,0.0,1.0
2002-10-09,6.68,7.35,6.6,6.95,2000,2.43407384656106,2.67820999584188,2.4049232615723,2.5324570708981,5488.74062258853,0.0,1.0
2002-10-10,6.68,6.68,6.68,6.68,0,2.43407384656106,2.43407384656106,2.43407384656106,2.43407384656106,0,0.0,1.0
2002-10-11,6.68,6.68,6.68,6.68,0,2.43407384656106,2.43407384656106,2.43407384656106,2.43407384656106,0,0.0,1.0
2002-10-14,6.09,6.09,6.09,6.09,900,2.21908828226899,2.21908828226899,2.21908828226899,2.21908828226899,2469.93328016484,0.0,1.0
2002-10-15,7.0,7.0,6.75,6.75,10100,2.55067618651608,2.55067618651608,2.45958060842622,2.45958060842622,27718.1401440721,0.0,1.0
2002-10-16,7.5,7.5,7.0,7.0,400,2.7328673426958,2.7328673426958,2.55067618651608,2.55067618651608,1097.74812451771,0.0,1.0
2002-10-17,7.0,7.0,7.0,7.0,100,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,274.437031129426,0.0,1.0
2002-10-18,7.0,7.0,7.0,7.0,100,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,274.437031129426,0.0,1.0
2002-10-21,7.0,7.0,7.0,7.0,0,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,0,0.0,1.0
2002-10-22,7.0,7.0,7.0,7.0,0,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,0,0.0,1.0
2002-10-23,7.5,7.5,7.49,7.49,500,2.7328673426958,2.7328673426958,2.7292235195722,2.7292235195722,1372.18515564713,0.0,1.0
2002-10-24,7.5,7.5,7.5,7.5,0,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,0,0.0,1.0
2002-10-25,7.5,7.5,7.5,7.5,0,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,0,0.0,1.0
2002-10-28,7.5,7.5,7.5,7.5,0,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,0,0.0,1.0
2002-10-29,6.8,6.8,6.8,6.8,100,2.47779972404419,2.47779972404419,2.47779972404419,2.47779972404419,274.437031129427,0.0,1.0
2002-10-30,6.8,6.8,6.8,6.8,0,2.47779972404419,2.47779972404419,2.47779972404419,2.47779972404419,0,0.0,1.0
2002-10-31,6.8,6.8,6.8,6.8,0,2.47779972404419,2.47779972404419,2.47779972404419,2.47779972404419,0,0.0,1.0
2002-11-01,7.5,7.5,7.5,7.5,100,2.7328673426958,2.7328673426958,2.7328673426958,2.7328673426958,274.437031129426,0.0,1.0
2002-11-04,6.81,6.81,6.81,6.81,200,2.48144354716778,2.48144354716778,2.48144354716778,2.48144354716778,548.874062258854,0.0,1.0
2002-11-05,7.24,7.24,7.24,7.24,200,2.63812794148234,2.63812794148234,2.63812794148234,2.63812794148234,548.874062258854,0.0,1.0
2002-11-06,7.24,7.24,7.24,7.24,0,2.63812794148234,2.63812794148234,2.63812794148234,2.63812794148234,0,0.0,1.0
2002-11-07,7.24,7.24,7.24,7.24,0,2.63812794148234,2.63812794148234,2.63812794148234,2.63812794148234,0,0.0,1.0
2002-11-08,7.0,7.02,7.0,7.02,1000,2.55067618651608,2.55796383276327,2.55067618651608,2.55796383276327,2744.37031129426,0.0,1.0
2002-11-11,7.01,7.01,7.01,7.01,0,2.55432000963967,2.55432000963967,2.55432000963967,2.55432000963967,0,0.0,1.0
2002-11-12,7.01,7.01,7.01,7.01,0,2.55432000963967,2.55432000963967,2.55432000963967,2.55432000963967,0,0.0,1.0
2002-11-13,6.81,6.82,6.81,6.82,1500,2.48144354716778,2.48508737029138,2.48144354716778,2.48508737029138,4116.55546694141,0.0,1.0
2002-11-14,6.81,6.81,6.81,6.81,0,2.48144354716778,2.48144354716778,2.48144354716778,2.48144354716778,0,0.0,1.0
2002-11-15,6.81,6.81,6.81,6.81,0,2.48144354716778,2.48144354716778,2.48144354716778,2.48144354716778,0,0.0,1.0
2002-11-18,6.81,6.81,6.81,6.81,0,2.48144354716778,2.48144354716778,2.48144354716778,2.48144354716778,0,0.0,1.0
2002-11-19,6.81,6.81,6.81,6.81,0,2.48144354716778,2.48144354716778,2.48144354716778,2.48144354716778,0,0.0,1.0
2002-11-20,6.8,6.8,6.8,6.8,400,2.47779972404419,2.47779972404419,2.47779972404419,2.47779972404419,1097.74812451771,0.0,1.0
2002-11-21,6.8,6.8,6.8,6.8,0,2.47779972404419,2.47779972404419,2.47779972404419,2.47779972404419,0,0.0,1.0
2002-11-22,6.8,6.8,6.8,6.8,0,2.47779972404419,2.47779972404419,2.47779972404419,2.47779972404419,0,0.0,1.0
2002-11-25,6.8,6.8,6.8,6.8,0,2.47779972404419,2.47779972404419,2.47779972404419,2.47779972404419,0,0.0,1.0
2002-11-26,7.039,7.039,6.421,6.421,600,2.5648870966981,2.5648870966981,2.33969882765996,2.33969882765996,1646.62218677656,0.0,1.0
2002-11-27,7.03,7.03,7.03,7.03,0,2.56160765588686,2.56160765588686,2.56160765588686,2.56160765588686,0,0.0,1.0
2002-11-29,6.44,6.44,6.44,6.44,100,2.34662209159479,2.34662209159479,2.34662209159479,2.34662209159479,274.437031129427,0.0,1.0
2002-12-02,7.02,7.05,7.02,7.05,5100,2.55796383276327,2.56889530213405,2.55796383276327,2.56889530213405,13996.2885876007,0.0,1.0
2002-12-03,7.0,7.0,7.0,7.0,2700,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,7409.79984049451,0.0,1.0
2002-12-04,7.0,7.0,7.0,7.0,0,2.55067618651608,2.55067618651608,2.55067618651608,2.55067618651608,0,0.0,1.0
2002-12-05,6.6,7.0,6.6,7.0,1100,2.4049232615723,2.55067618651608,2.4049232615723,2.55067618651608,3018.80734242369,0.0,1.0
2002-12-06,6.6,6.6,6.6,6.6,0,2.4049232615723,2.4049232615723,2.4049232615723,2.4049232615723,0,0.0,1.0
2002-12-09,6.6,6.6,6.6,6.6,0,2.4049232615723,2.4049232615723,2.4049232615723,2.4049232615723,0,0.0,1.0
2002-12-10,6.659,6.659,6.659,6.659,100,2.42642181800151,2.42642181800151,2.42642181800151,2.42642181800151,274.437031129426,0.0,1.0
2002-12-11,6.3,6.55,6.3,6.55,5700,2.29560856786447,2.38670414595433,2.29560856786447,2.38670414595433,15642.9107743773,0.0,1.0
2002-12-12,6.25,6.251,6.25,6.25,1100,2.2773894522465,2.27775383455886,2.2773894522465,2.2773894522465,3018.80734242369,0.0,1.0
2002-12-13,6.25,6.25,6.25,6.25,0,2.2773894522465,2.2773894522465,2.2773894522465,2.2773894522465,0,0.0,1.0
2002-12-16,6.25,6.25,6.25,6.25,0,2.2773894522465,2.2773894522465,2.2773894522465,2.2773894522465,0,0.0,1.0
2002-12-17,6.25,6.25,6.25,6.25,0,2.2773894522465,2.2773894522465,2.2773894522465,2.2773894522465,0,0.0,1.0
2002-12-18,6.25,6.25,6.25,6.25,0,2.2773894522465,2.2773894522465,2.2773894522465,2.2773894522465,0,0.0,1.0
2002-12-19,6.25,7.42,6.25,6.69,2200,2.2773894522465,2.70371675770704,2.2773894522465,2.43771766968465,6037.61468484738,0.0,1.0
2002-12-20,6.2,6.6,6.0,6.6,16300,2.25917033662853,2.4049232615723,2.18629387415664,2.4049232615723,44733.2360740965,0.0,1.0
2002-12-23,6.2,6.2,6.2,6.2,0,2.25917033662853,2.25917033662853,2.25917033662853,2.25917033662853,0,0.0,1.0
2002-12-24,6.19,6.19,6.19,6.19,200,2.25552651350493,2.25552651350493,2.25552651350493,2.25552651350493,548.874062258854,0.0,1.0
2002-12-26,6.2,6.2,6.2,6.2,200,2.25917033662853,2.25917033662853,2.25917033662853,2.25917033662853,548.874062258852,0.0,1.0
2002-12-27,6.2,6.2,6.2,6.2,0,2.25917033662853,2.25917033662853,2.25917033662853,2.25917033662853,0,0.0,1.0
2002-12-30,6.2,6.2,6.2,6.2,1600,2.25917033662853,2.25917033662853,2.25917033662853,2.25917033662853,4390.99249807082,0.0,1.0
2002-12-31,6.1,6.1,6.051,6.051,200,2.22273210539258,2.22273210539258,2.20487737208697,2.20487737208697,548.874062258854,0.0,1.0
2003-01-02,6.0,6.12,6.0,6.12,5600,2.18629387415664,2.23001975163977,2.18629387415664,2.23001975163977,15368.4737432479,0.0,1.0
2003-01-03,6.0,6.0,6.0,6.0,4900,2.18629387415664,2.18629387415664,2.18629387415664,2.18629387415664,13447.4145253419,0.0,1.0
2003-01-06,6.0,6.0,6.0,6.0,4000,2.18629387415664,2.18629387415664,2.18629387415664,2.18629387415664,10977.4812451771,0.0,1.0
2003-01-07,6.11,6.11,6.11,6.11,600,2.22637592851618,2.22637592851618,2.22637592851618,2.22637592851618,1646.62218677656,0.0,1.0
2003-01-08,6.11,6.11,6.11,6.11,0,2.22637592851618,2.22637592851618,2.22637592851618,2.22637592851618,0,0.0,1.0
2003-01-09,6.22,6.22,6.22,6.22,300,2.26645798287571,2.26645798287571,2.26645798287571,2.26645798287571,823.311093388282,0.0,1.0
2003-01-10,6.22,6.22,6.22,6.22,0,2.26645798287571,2.26645798287571,2.26645798287571,2.26645798287571,0,0.0,1.0
2003-01-13,6.5,6.5,6.49,6.49,400,2.36848503033636,2.36848503033636,2.36484120721276,2.36484120721276,1097.74812451771,0.0,1.0
2003-01-14,6.75,6.75,6.7,6.71,300,2.45958060842622,2.45958060842622,2.44136149280824,2.44500531593184,823.311093388279,0.0,1.0
2003-01-15,6.78,6.78,6.7,6.7,200,2.470512077797,2.470512077797,2.44136149280824,2.44136149280824,548.874062258853,0.0,1.0
2003-01-16,6.3,6.85,6.3,6.75,35700,2.29560856786447,2.49601883966216,2.29560856786447,2.45958060842622,97974.0201132053,0.0,1.0
2003-01-17,6.58,6.58,6.58,6.58,800,2.39763561532511,2.39763561532511,2.39763561532511,2.39763561532511,2195.49624903542,0.0,1.0
2003-01-21,6.68,6.68,6.68,6.68,100,2.43407384656106,2.43407384656106,2.43407384656106,2.43407384656106,274.437031129426,0.0,1.0
2003-01-22,6.65,6.65,6.65,6.65,100,2.42314237719027,2.42314237719027,2.42314237719027,2.42314237719027,274.437031129427,0.0,1.0
2003-01-23,6.75,6.75,6.57,6.57,1500,2.45958060842622,2.45958060842622,2.39399179220152,2.39399179220152,4116.5554669414,0.0,1.0
2003-01-24,6.84,6.84,6.81,6.81,600,2.49237501653857,2.49237501653857,2.48144354716778,2.48144354716778,1646.62218677656,0.0,1.0
2003-01-27,6.84,6.84,6.84,6.84,0,2.49237501653857,2.49237501653857,2.49237501653857,2.49237501653857,0,0.0,1.0
2003-01-28,6.84,6.84,6.84,6.84,0,2.49237501653857,2.49237501653857,2.49237501653857,2.49237501653857,0,0.0,1.0
2003-01-29,6.84,6.84,6.84,6.84,0,2.49237501653857,2.49237501653857,2.49237501653857,2.49237501653857,0,0.0,1.0
2003-01-30,6.89,7.07,6.86,7.0,9500,2.51059413215654,2.57618294838124,2.49966266278576,2.55067618651608,26071.5179572955,0.0,1.0
2003-01-31,6.871,6.871,6.871,6.871,300,2.50367086822171,2.50367086822171,2.50367086822171,2.50367086822171,823.31109338828,0.0,1.0
2003-02-03,6.86,6.87,6.86,6.87,1100,2.49966266278576,2.50330648590935,2.49966266278576,2.50330648590935,3018.80734242369,0.0,1.0
2003-02-04,6.86,6.86,6.86,6.86,0,2.49966266278576,2.49966266278576,2.49966266278576,2.49966266278576,0,0.0,1.0
2003-02-05,6.86,6.86,6.86,6.86,100,2.49966266278576,2.49966266278576,2.49966266278576,2.49966266278576,274.437031129426,0.0,1.0
2003-02-06,6.75,6.76,6.75,6.76,800,2.45958060842622,2.46322443154981,2.45958060842622,2.46322443154981,2195.49624903541,0.0,1.0
2003-02-07,6.68,6.68,6.68,6.68,100,2.43407384656106,2.43407384656106,2.43407384656106,2.43407384656106,274.437031129426,0.0,1.0
2003-02-10,6.5,6.51,6.5,6.51,700,2.36848503033636,2.37212885345995,2.36848503033636,2.37212885345995,1921.05921790598,0.0,1.0
2003-02-11,6.52,6.52,6.51,6.51,1300,2.37577267658355,2.37577267658355,2.37212885345995,2.37212885345995,3567.68140468254,0.0,1.0
2003-02-12,6.29,6.94,6.251,6.9,9000,2.29196474474087,2.52881324777451,2.27775383455886,2.51423795528013,24699.3328016485,0.0,1.0
2003-02-13,5.97,6.66,5.97,6.66,2300,2.17536240478585,2.42678620031387,2.17536240478585,2.42678620031387,6312.05171597683,0.0,1.0
2003-02-14,5.76,5.87,5.76,5.77,1100,2.09884211919037,2.13892417354991,2.09884211919037,2.10248594231397,3018.8073424237,0.0,1.0
2003-02-18,5.85,5.85,5.84,5.84,800,2.13163652730272,2.13163652730272,2.12799270417913,2.12799270417913,2195.49624903541,0.0,1.0
2003-02-19,5.75,5.75,5.75,5.75,200,2.09519829606678,2.09519829606678,2.09519829606678,2.09519829606678,548.874062258853,0.0,1.0
2003-02-20,6.0,6.0,5.87,5.87,700,2.18629387415664,2.18629387415664,2.13892417354991,2.13892417354991,1921.05921790598,0.0,1.0
2003-02-21,5.82,5.95,5.82,5.95,400,2.12070505793194,2.16807475853867,2.12070505793194,2.16807475853867,1097.74812451771,0.0,1.0
2003-02-24,5.75,5.75,5.75,5.75,100,2.09519829606678,2.09519829606678,2.09519829606678,2.09519829606678,274.437031129426,0.0,1.0
2003-02-25,5.75,5.75,5.75,5.75,0,2.09519829606678,2.09519829606678,2.09519829606678,2.09519829606678,0,0.0,1.0
2003-02-26,5.9,5.9,5.9,5.9,800,2.14985564292069,2.14985564292069,2.14985564292069,2.14985564292069,2195.49624903542,0.0,1.0
2003-02-27,6.481,6.59,6.01,6.01,2200,2.36156176640153,2.40127943844871,2.18993769728023,2.18993769728023,6037.61468484738,0.0,1.0
2003-02-28,6.31,6.8,5.92,6.07,16500,2.29925239098806,2.47779972404419,2.15714328916788,2.2118006360218,45282.1101363555,0.0,1.0
2003-03-03,6.4,6.51,6.4,6.51,700,2.33204679910041,2.37212885345995,2.33204679910041,2.37212885345995,1921.05921790599,0.0,1.0
2003-03-04,6.5,6.63,6.5,6.63,500,2.36848503033636,2.41585473094308,2.36848503033636,2.41585473094308,1372.18515564713,0.0,1.0
2003-03-05,6.43,6.57,6.36,6.36,500,2.3429782684712,2.39399179220152,2.31747150660604,2.31747150660604,1372.18515564713,0.0,1.0
2003-03-06,6.73,6.93,6.18,6.4,7400,2.45229296217903,2.52516942465092,2.25188269038134,2.33204679910041,20308.3403035776,0.0,1.0
2003-03-07,6.9,6.91,6.45,6.73,5100,2.51423795528013,2.51788177840373,2.35026591471838,2.45229296217903,13996.2885876008,0.0,1.0
2003-03-10,6.77,7.121,6.58,6.9,7600,2.46686825467341,2.59476644631157,2.39763561532511,2.51423795528013,20857.2143658364,0.0,1.0
2003-03-11,6.8,6.961,6.69,6.69,3500,2.47779972404419,2.53646527633406,2.43771766968465,2.43771766968465,9605.29608952993,0.0,1.0
2003-03-12,6.83,6.83,6.6,6.74,1500,2.48873119341497,2.48873119341497,2.4049232615723,2.45593678530262,4116.55546694141,0.0,1.0
2003-03-13,6.86,7.0,6.56,6.56,8300,2.49966266278576,2.55067618651608,2.39034796907792,2.39034796907792,22778.2735837424,0.0,1.0
2003-03-14,6.899,7.151,6.5,6.5,7400,2.51387357296777,2.60569791568235,2.36848503033636,2.36848503033636,20308.3403035776,0.0,1.0
2003-03-17,6.821,6.821,6.6,6.6,1100,2.48545175260374,2.48545175260374,2.4049232615723,2.4049232615723,3018.80734242369,0.0,1.0
2003-03-18,6.9,6.9,6.63,6.77,20300,2.51423795528013,2.51423795528013,2.41585473094308,2.46686825467341,55710.7173192737,0.0,1.0
2003-03-19,6.9,6.9,6.9,6.9,0,2.51423795528013,2.51423795528013,2.51423795528013,2.51423795528013,0,0.0,1.0
2003-03-20,6.78,6.83,6.78,6.83,200,2.470512077797,2.48873119341497,2.470512077797,2.48873119341497,548.874062258853,0.0,1.0
2003-03-21,6.73,6.76,6.73,6.76,200,2.45229296217903,2.46322443154981,2.45229296217903,2.46322443154981,548.874062258853,0.0,1.0
2003-03-24,6.599,6.92,6.599,6.92,400,2.40455887925994,2.52152560152732,2.40455887925994,2.52152560152732,1097.74812451771,0.0,1.0
2003-03-25,7.24,7.24,7.07,7.07,500,2.63812794148234,2.63812794148234,2.57618294838124,2.57618294838124,1372.18515564713,0.0,1.0
2003-03-26,7.24,7.24,7.24,7.24,0,2.63812794148234,2.63812794148234,2.63812794148234,2.63812794148234,0,0.0,1.0
2003-03-27,7.02,7.02,7.02,7.02,200,2.55796383276327,2.55796383276327,2.55796383276327,2.55796383276327,548.874062258853,0.0,1.0
2003-03-28,7.02,7.02,7.02,7.02,0,2.55796383276327,2.55796383276327,2.55796383276327,2.55796383276327,0,0.0,1.0
2003-03-31,7.02,7.02,7.02,7.02,0,2.55796383276327,2.55796383276327,2.55796383276327,2.55796383276327,0,0.0,1.0
2003-04-01,6.86,6.86,6.86,6.86,200,2.49966266278576,2.49966266278576,2.49966266278576,2.49966266278576,548.874062258853,0.0,1.0
2003-04-02,6.85,6.85,6.76,6.76,1000,2.49601883966216,2.49601883966216,2.46322443154981,2.46322443154981,2744.37031129427,0.0,1.0
2003-04-03,6.85,6.85,5.26,5.9,4700,2.49601883966216,2.49601883966216,1.91665096301065,2.14985564292069,12898.5404630831,0.0,1.0
2003-04-04,6.76,6.77,6.64,6.75,2100,2.46322443154981,2.46686825467341,2.41949855406668,2.45958060842622,5763.17765371796,0.0,1.0
2003-04-07,6.61,6.61,6.61,6.61,1500,2.4085670846959,2.4085670846959,2.4085670846959,2.4085670846959,4116.55546694139,0.0,1.0
2003-04-08,6.65,6.65,6.65,6.65,700,2.42314237719027,2.42314237719027,2.42314237719027,2.42314237719027,1921.05921790599,0.0,1.0
2003-04-09,6.8,6.8,6.8,6.8,200,2.47779972404419,2.47779972404419,2.47779972404419,2.47779972404419,548.874062258853,0.0,1.0
2003-04-10,6.8,6.8,6.8,6.8,0,2.47779972404419,2.47779972404419,2.47779972404419,2.47779972404419,0,0.0,1.0
2003-04-11,6.8,6.8,6.8,6.8,0,2.47779972404419,2.47779972404419,2.47779972404419,2.47779972404419,0,0.0,1.0
2003-04-14,6.351,6.57,5.86,6.57,4800,2.3141920657948,2.39399179220152,2.13528035042632,2.39399179220152,13172.9774942125,0.0,1.0
2003-04-15,6.35,6.35,6.35,6.35,0,2.31382768348244,2.31382768348244,2.31382768348244,2.31382768348244,0,0.0,1.0
2003-04-16,6.35,6.35,6.35,6.35,0,2.31382768348244,2.31382768348244,2.31382768348244,2.31382768348244,0,0.0,1.0
2003-04-17,6.35,6.35,6.35,6.35,0,2.31382768348244,2.31382768348244,2.31382768348244,2.31382768348244,0,0.0,1.0
2003-04-21,6.3,6.3,6.25,6.25,2600,2.29560856786447,2.29560856786447,2.2773894522465,2.2773894522465,7135.36280936509,0.0,1.0
2003-04-22,6.2,6.4,6.2,6.25,5900,2.25917033662853,2.33204679910041,2.25917033662853,2.2773894522465,16191.7848366361,0.0,1.0
2003-04-23,6.3,6.3,6.3,6.3,2200,2.29560856786447,2.29560856786447,2.29560856786447,2.29560856786447,6037.61468484738,0.0,1.0
2003-04-24,6.48,6.48,6.2,6.2,700,2.36119738408917,2.36119738408917,2.25917033662853,2.25917033662853,1921.05921790599,0.0,1.0
2003-04-25,6.48,6.48,6.48,6.48,0,2.36119738408917,2.36119738408917,2.36119738408917,2.36119738408917,0,0.0,1.0
2003-04-28,6.48,6.48,6.48,6.48,0,2.36119738408917,2.36119738408917,2.36119738408917,2.36119738408917,0,0.0,1.0
2003-04-29,6.79,6.89,6.62,6.62,600,2.47415590092059,2.51059413215654,2.41221090781949,2.41221090781949,1646.62218677656,0.0,1.0
2003-04-30,6.79,6.79,6.79,6.79,0,2.47415590092059,2.47415590092059,2.47415590092059,2.47415590092059,0,0.0,1.0
2003-05-01,6.79,6.79,6.79,6.79,0,2.47415590092059,2.47415590092059,2.47415590092059,2.47415590092059,0,0.0,1.0
2003-05-02,6.65,6.65,6.65,6.65,400,2.42314237719027,2.42314237719027,2.42314237719027,2.42314237719027,1097.74812451771,0.0,1.0
2003-05-05,6.65,6.65,6.65,6.65,0,2.42314237719027,2.42314237719027,2.42314237719027,2.42314237719027,0,0.0,1.0
2003-05-06,6.65,6.65,6.65,6.65,0,2.42314237719027,2.42314237719027,2.42314237719027,2.42314237719027,0,0.0,1.0
2003-05-07,6.65,6.65,6.65,6.65,0,2.42314237719027,2.42314237719027,2.42314237719027,2.42314237719027,0,0.0,1.0
2003-05-08,6.65,6.65,6.65,6.65,0,2.42314237719027,2.42314237719027,2.42314237719027,2.42314237719027,0,0.0,1.0
2003-05-09,7.7,7.7,7.1,7.1,3400,2.80574380516768,2.80574380516768,2.58711441775202,2.58711441775202,9330.85905840052,0.0,1.0
2003-05-12,7.3,7.3,6.85,6.85,2500,2.65999088022391,2.65999088022391,2.49601883966216,2.49601883966216,6860.92577823566,0.0,1.0
2003-05-13,7.3,7.3,7.3,7.3,1200,2.65999088022391,2.65999088022391,2.65999088022391,2.65999088022391,3293.24437355312,0.0,1.0
2003-05-14,7.45,7.5,7.45,7.45,5700,2.71464822707782,2.7328673426958,2.71464822707782,2.71464822707782,15642.9107743773,0.0,1.0
2003-05-15,7.45,7.45,7.45,7.45,0,2.71464822707782,2.71464822707782,2.71464822707782,2.71464822707782,0,0.0,1.0
2003-05-16,7.45,7.45,7.37,7.42,1200,2.71464822707782,2.71464822707782,2.68549764208907,2.70371675770704,3293.24437355313,0.0,1.0
2003-05-19,7.49,7.49,7.49,7.49,300,2.7292235195722,2.7292235195722,2.7292235195722,2.7292235195722,823.311093388281,0.0,1.0
2003-05-20,7.5,7.5,7.39,7.39,1300,2.7328673426958,2.7328673426958,2.69278528833626,2.69278528833626,3567.68140468254,0.0,1.0
2003-05-21,7.2,7.2,7.2,7.2,3000,2.62355264898796,2.62355264898796,2.62355264898796,2.62355264898796,8233.11093388282,0.0,1.0
2003-05-22,7.55,7.55,7.49,7.5,8600,2.75108645831377,2.75108645831377,2.7292235195722,2.7328673426958,23601.5846771307,0.0,1.0
2003-05-23,7.55,7.55,7.55,7.55,0,2.75108645831377,2.75108645831377,2.75108645831377,2.75108645831377,0,0.0,1.0
2003-05-27,7.25,7.55,7.25,7.55,3000,2.64177176460594,2.75108645831377,2.64177176460594,2.75108645831377,8233.11093388279,0.0,1.0
2003-05-28,7.14,7.14,6.01,6.01,4600,2.6016897102464,2.6016897102464,2.18993769728023,2.18993769728023,12624.1034319536,0.0,1.0
2003-05-29,7.34,7.34,7.34,7.34,4000,2.67456617271829,2.67456617271829,2.67456617271829,2.67456617271829,10977.4812451771,0.0,1.0
2003-05-30,7.35,7.35,7.0,7.0,1500,2.67820999584188,2.67820999584188,2.55067618651608,2.55067618651608,4116.5554669414,0.0,1.0
2003-06-02,7.25,7.25,7.18,7.18,3600,2.64177176460594,2.64177176460594,2.61626500274078,2.61626500274078,9879.73312065935,0.0,1.0
2003-06-03,7.65,7.65,7.25,7.25,4400,2.78752468954971,2.78752468954971,2.64177176460594,2.64177176460594,12075.2293696948,0.0,1.0
2003-06-04,7.65,7.65,7.65,7.65,0,2.78752468954971,2.78752468954971,2.78752468954971,2.78752468954971,0,0.0,1.0
2003-06-05,7.55,7.55,7.5,7.5,1600,2.75108645831377,2.75108645831377,2.7328673426958,2.7328673426958,4390.99249807083,0.0,1.0
2003-06-06,7.65,7.75,7.65,7.75,5000,2.78752468954971,2.82396292078566,2.78752468954971,2.82396292078566,13721.8515564713,0.0,1.0
2003-06-09,7.65,7.65,7.55,7.65,3100,2.78752468954971,2.78752468954971,2.75108645831377,2.78752468954971,8507.54796501224,0.0,1.0
2003-06-10,7.65,7.65,7.65,7.65,0,2.78752468954971,2.78752468954971,2.78752468954971,2.78752468954971,0,0.0,1.0
2003-06-11,7.65,7.65,7.65,7.65,0,2.78752468954971,2.78752468954971,2.78752468954971,2.78752468954971,0,0.0,1.0
2003-06-12,7.65,7.65,7.65,7.65,0,2.78752468954971,2.78752468954971,2.78752468954971,2.78752468954971,0,0.0,1.0
2003-06-13,7.65,7.65,7.65,7.65,0,2.78752468954971,2.78752468954971,2.78752468954971,2.78752468954971,0,0.0,1.0
2003-06-16,7.65,7.65,7.65,7.65,500,2.78752468954971,2.78752468954971,2.78752468954971,2.78752468954971,1372.18515564713,0.0,1.0
2003-06-17,7.65,7.65,7.65,7.65,0,2.78752468954971,2.78752468954971,2.78752468954971,2.78752468954971,0,0.0,1.0
2003-06-18,7.65,7.65,7.65,7.65,0,2.78752468954971,2.78752468954971,2.78752468954971,2.78752468954971,0,0.0,1.0
2003-06-19,7.65,7.65,7.65,7.65,0,2.78752468954971,2.78752468954971,2.78752468954971,2.78752468954971,0,0.0,1.0
2003-06-20,7.64,7.64,7.64,7.64,100,2.78388086642612,2.78388086642612,2.78388086642612,2.78388086642612,274.437031129426,0.0,1.0
2003-06-23,7.64,7.64,7.64,7.64,0,2.78388086642612,2.78388086642612,2.78388086642612,2.78388086642612,0,0.0,1.0
2003-06-24,7.48,7.48,7.48,7.48,100,2.72557969644861,2.72557969644861,2.72557969644861,2.72557969644861,274.437031129426,0.0,1.0
2003-06-25,7.161,7.65,7.161,7.64,1900,2.60934173880595,2.78752468954971,2.60934173880595,2.78388086642612,5214.3035914591,0.0,1.0
2003-06-26,7.65,7.65,7.2,7.2,1300,2.78752468954971,2.78752468954971,2.62355264898796,2.62355264898796,3567.68140468255,0.0,1.0
2003-06-27,7.75,7.77,7.75,7.77,2700,2.82396292078566,2.83125056703284,2.82396292078566,2.83125056703284,7409.79984049451,0.0,1.0
2003-06-30,7.7,7.9,7.7,7.85,3600,2.80574380516768,2.87862026763957,2.80574380516768,2.8604011520216,9879.73312065938,0.0,1.0
2003-07-01,7.7,7.7,7.7,7.7,0,2.80574380516768,2.80574380516768,2.80574380516768,2.80574380516768,0,0.0,1.0
2003-07-02,7.85,7.85,7.85,7.85,1500,2.8604011520216,2.8604011520216,2.8604011520216,2.8604011520216,4116.5554669414,0.0,1.0
2003-07-03,7.85,7.85,7.85,7.85,0,2.8604011520216,2.8604011520216,2.8604011520216,2.8604011520216,0,0.0,1.0
2003-07-07,7.7,7.9,7.45,7.82,2600,2.80574380516768,2.87862026763957,2.71464822707782,2.84946968265082,7135.36280936511,0.0,1.0
2003-07-08,7.7,7.7,7.7,7.7,0,2.80574380516768,2.80574380516768,2.80574380516768,2.80574380516768,0,0.0,1.0
2003-07-09,7.7,7.7,7.7,7.7,0,2.80574380516768,2.80574380516768,2.80574380516768,2.80574380516768,0,0.0,1.0
2003-07-10,7.7,7.7,7.7,7.7,0,2.80574380516768,2.80574380516768,2.80574380516768,2.80574380516768,0,0.0,1.0
2003-07-11,8.0,8.0,7.6,7.6,2000,2.91505849887552,2.91505849887552,2.76930557393174,2.76930557393174,5488.74062258853,0.0,1.0
2003-07-14,8.0,8.0,8.0,8.0,700,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,1921.05921790598,0.0,1.0
2003-07-15,8.2,8.2,8.14,8.14,2000,2.9879349613474,2.9879349613474,2.96607202260584,2.96607202260584,5488.74062258854,0.0,1.0
2003-07-16,7.9,7.9,7.9,7.9,100,2.87862026763957,2.87862026763957,2.87862026763957,2.87862026763957,274.437031129427,0.0,1.0
2003-07-17,7.9,7.9,7.9,7.9,0,2.87862026763957,2.87862026763957,2.87862026763957,2.87862026763957,0,0.0,1.0
2003-07-18,7.9,7.9,7.9,7.9,0,2.87862026763957,2.87862026763957,2.87862026763957,2.87862026763957,0,0.0,1.0
2003-07-21,7.9,7.9,7.9,7.9,0,2.87862026763957,2.87862026763957,2.87862026763957,2.87862026763957,0,0.0,1.0
2003-07-22,7.9,7.9,7.9,7.9,0,2.87862026763957,2.87862026763957,2.87862026763957,2.87862026763957,0,0.0,1.0
2003-07-23,7.7,8.7,7.7,8.25,4800,2.80574380516768,3.17012611752712,2.80574380516768,3.00615407696538,13172.9774942125,0.0,1.0
2003-07-24,8.14,8.14,8.0,8.0,800,2.96607202260584,2.96607202260584,2.91505849887552,2.91505849887552,2195.49624903541,0.0,1.0
2003-07-25,8.14,8.14,8.14,8.14,0,2.96607202260584,2.96607202260584,2.96607202260584,2.96607202260584,0,0.0,1.0
2003-07-28,8.0,8.0,8.0,8.0,600,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,1646.62218677656,0.0,1.0
2003-07-29,8.5,8.5,8.3,8.3,1100,3.09724965505524,3.09724965505524,3.02437319258335,3.02437319258335,3018.80734242369,0.0,1.0
2003-07-30,8.0,8.0,8.0,8.0,800,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,2195.49624903541,0.0,1.0
2003-07-31,8.0,8.0,8.0,8.0,0,2.91505849887552,2.91505849887552,2.91505849887552,2.91505849887552,0,0.0,1.0
2003-08-01,8.2,8.2,8.2,8.2,300,2.9879349613474,2.9879349613474,2.9879349613474,2.9879349613474,823.311093388281,0.0,1.0
2003-08-04,8.2,8.2,8.2,8.2,0,2.9879349613474,2.9879349613474,2.9879349613474,2.9879349613474,0,0.0,1.0
2003-08-05,8.2,8.2,8.2,8.2,0,2.9879349613474,2.9879349613474,2.9879349613474,2.9879349613474,0,0.0,1.0
2003-08-06,10.0,10.0,8.65,8.65,13500,3.6438231235944,3.6438231235944,3.15190700190915,3.15190700190915,37048.9992024726,0.0,1.0
2003-08-07,10.394,10.85,10.39,10.85,4200,3.78738975466401,3.95354808909992,3.78593222541458,3.95354808909992,11526.3553074359,0.0,1.0
2003-08-08,10.25,10.39,10.0,10.2,5900,3.73491870168426,3.78593222541458,3.6438231235944,3.71669958606628,16191.7848366362,0.0,1.0
2003-08-11,10.51,10.849,9.721,9.721,3800,3.82965810289771,3.95318370678756,3.54216045844611,3.54216045844611,10428.6071829182,0.0,1.0
2003-08-12,10.0,10.7,9.85,10.7,12200,3.6438231235944,3.898890742246,3.58916577674048,3.898890742246,33481.31779779,0.0,1.0
2003-08-13,10.0,10.05,9.96,10.05,5000,3.6438231235944,3.66204223921237,3.62924783110002,3.66204223921237,13721.8515564713,0.0,1.0
2003-08-14,10.24,10.24,10.05,10.15,1300,3.73127487856066,3.73127487856066,3.66204223921237,3.69848047044831,3567.68140468255,0.0,1.0
2003-08-15,10.25,10.25,9.98,9.98,1000,3.73491870168426,3.73491870168426,3.63653547734721,3.63653547734721,2744.37031129426,0.0,1.0
2003-08-18,9.75,10.25,9.5,9.5,12700,3.55272754550454,3.73491870168426,3.46163196741468,3.46163196741468,34853.5029534371,0.0,1.0
2003-08-19,9.6,9.6,9.53,9.53,500,3.49807019865062,3.49807019865062,3.47256343678546,3.47256343678546,1372.18515564713,0.0,1.0
2003-08-20,9.81,9.94,9.6,9.94,700,3.5745904842461,3.62196018485283,3.49807019865062,3.62196018485283,1921.05921790599,0.0,1.0
2003-08-21,10.08,10.08,9.69,9.69,1400,3.67297370858315,3.67297370858315,3.53086460676297,3.53086460676297,3842.11843581197,0.0,1.0
2003-08-22,10.14,10.14,10.14,10.14,100,3.69483664732472,3.69483664732472,3.69483664732472,3.69483664732472,274.437031129426,0.0,1.0
2003-08-25,10.1,10.1,10.0,10.051,1700,3.68026135483034,3.68026135483034,3.6438231235944,3.66240662152473,4665.42952920025,0.0,1.0
2003-08-26,10.0,10.0,10.0,10.0,1200,3.6438231235944,3.6438231235944,3.6438231235944,3.6438231235944,3293.24437355312,0.0,1.0
2003-08-27,9.92,10.24,9.55,9.55,5200,3.61467253860564,3.73127487856066,3.47985108303265,3.47985108303265,14270.7256187302,0.0,1.0
2003-08-28,10.26,10.54,10.24,10.24,6400,3.73856252480785,3.84058957226849,3.73127487856066,3.73127487856066,17563.9699922833,0.0,1.0
2003-08-29,10.69,10.69,10.69,10.69,300,3.89524691912241,3.89524691912241,3.89524691912241,3.89524691912241,823.31109338828,0.0,1.0
2003-09-02,10.9,10.9,10.5,10.69,6500,3.97176720471789,3.97176720471789,3.82601427977412,3.89524691912241,17838.4070234127,0.0,1.0
2003-09-03,10.56,10.97,10.56,10.9,6000,3.84787721851568,3.99727396658305,3.84787721851568,3.97176720471789,16466.2218677656,0.0,1.0
2003-09-04,10.199,10.59,10.19,10.59,4600,3.71633520375392,3.85880868788646,3.71305576294269,3.85880868788646,12624.1034319536,0.0,1.0
2003-09-05,10.1,10.58,10.1,10.58,500,3.68026135483034,3.85516486476287,3.68026135483034,3.85516486476287,1372.18515564713,0.0,1.0
2003-09-08,10.023,10.55,10.02,10.12,6300,3.65220391677866,3.84423339539209,3.65111076984158,3.68754900107753,17289.5329611539,0.0,1.0
2003-09-09,10.22,10.22,10.1,10.1,900,3.72398723231347,3.72398723231347,3.68026135483034,3.68026135483034,2469.93328016484,0.0,1.0
2003-09-10,10.2,10.51,10.05,10.51,11000,3.71669958606628,3.82965810289771,3.66204223921237,3.82965810289771,30188.073424237,0.0,1.0
2003-09-11,10.21,10.21,10.14,10.15,1300,3.72034340918988,3.72034340918988,3.69483664732472,3.69848047044831,3567.68140468255,0.0,1.0
2003-09-12,10.31,10.42,10.31,10.42,200,3.75678164042582,3.79686369478536,3.75678164042582,3.79686369478536,548.874062258854,0.0,1.0
2003-09-15,10.31,10.31,10.31,10.31,0,3.75678164042582,3.75678164042582,3.75678164042582,3.75678164042582,0,0.0,1.0
2003-09-16,10.5,10.5,10.49,10.49,5100,3.82601427977412,3.82601427977412,3.82237045665052,3.82237045665052,13996.2885876007,0.0,1.0
2003-09-17,10.9,10.9,10.25,10.25,13200,3.97176720471789,3.97176720471789,3.73491870168426,3.73491870168426,36225.6881090843,0.0,1.0
2003-09-18,11.0,11.39,10.69,10.9,6800,4.00820543595384,4.15031453777402,3.89524691912241,3.97176720471789,18661.718116801,0.0,1.0
2003-09-19,11.85,11.85,10.9,10.99,16700,4.31793040145936,4.31793040145936,3.97176720471789,4.00456161283024,45830.9841986142,0.0,1.0
2003-09-22,11.85,11.85,11.85,11.85,0,4.31793040145936,4.31793040145936,4.31793040145936,4.31793040145936,0,0.0,1.0
2003-09-23,11.131,11.131,11.131,11.131,100,4.05593951887292,4.05593951887292,4.05593951887292,4.05593951887292,274.437031129427,0.0,1.0
2003-09-24,11.74,11.99,11.38,11.99,2200,4.27784834709982,4.36894392518968,4.14667071465042,4.36894392518968,6037.61468484739,0.0,1.0
2003-09-25,11.63,11.85,11.17,11.64,4800,4.23776629274028,4.31793040145936,4.07015042905494,4.24141011586388,13172.9774942125,0.0,1.0
2003-09-26,11.31,11.31,10.3,10.3,3100,4.12116395278526,4.12116395278526,3.75313781730223,3.75313781730223,8507.54796501223,0.0,1.0
2003-09-29,10.61,11.84,10.291,10.291,600,3.86609633413365,4.31428657833576,3.74985837649099,3.74985837649099,1646.62218677656,0.0,1.0
2003-09-30,10.15,10.15,10.15,10.15,100,3.69848047044831,3.69848047044831,3.69848047044831,3.69848047044831,274.437031129427,0.0,1.0
2003-10-01,11.19,11.19,11.17,11.17,200,4.07743807530213,4.07743807530213,4.07015042905494,4.07015042905494,548.874062258853,0.0,1.0
2003-10-02,11.19,11.19,11.19,11.19,0,4.07743807530213,4.07743807530213,4.07743807530213,4.07743807530213,0,0.0,1.0
2003-10-03,11.19,11.19,11.19,11.19,0,4.07743807530213,4.07743807530213,4.07743807530213,4.07743807530213,0,0.0,1.0
2003-10-06,11.38,11.38,11.379,11.379,400,4.14667071465042,4.14667071465042,4.14630633233806,4.14630633233806,1097.74812451771,0.0,1.0
2003-10-07,11.38,11.38,11.38,11.38,0,4.14667071465042,4.14667071465042,4.14667071465042,4.14667071465042,0,0.0,1.0
2003-10-08,11.35,11.35,10.9,11.28,1100,4.13573924527964,4.13573924527964,3.97176720471789,4.11023248341448,3018.80734242369,0.0,1.0
2003-10-09,11.15,11.4,11.12,11.35,1300,4.06286278280775,4.15395836089761,4.05193131343697,4.13573924527964,3567.68140468255,0.0,1.0
2003-10-10,11.15,11.15,11.05,11.05,200,4.06286278280775,4.06286278280775,4.02642455157181,4.02642455157181,548.874062258854,0.0,1.0
2003-10-13,11.5,11.5,11.25,11.25,5800,4.19039659213355,4.19039659213355,4.09930101404369,4.09930101404369,15917.3478055068,0.0,1.0
2003-10-14,12.149,12.149,11.5,11.5,17400,4.42688071285483,4.42688071285483,4.19039659213355,4.19039659213355,47752.0434165203,0.0,1.0
2003-10-15,12.15,12.15,12.15,12.15,0,4.42724509516719,4.42724509516719,4.42724509516719,4.42724509516719,0,0.0,1.0
2003-10-16,12.15,12.15,12.15,12.15,0,4.42724509516719,4.42724509516719,4.42724509516719,4.42724509516719,0,0.0,1.0
2003-10-17,12.15,12.15,11.979,11.979,5400,4.42724509516719,4.42724509516719,4.36493571975373,4.36493571975373,14819.599680989,0.0,1.0
2003-10-20,11.88,12.15,11.88,12.011,2900,4.32886187083014,4.42724509516719,4.32886187083014,4.37659595374923,7958.67390275338,0.0,1.0
2003-10-21,12.23,12.23,11.85,11.85,2100,4.45639568015595,4.45639568015595,4.31793040145936,4.31793040145936,5763.17765371796,0.0,1.0
2003-10-22,11.75,11.75,11.75,11.75,100,4.28149217022341,4.28149217022341,4.28149217022341,4.28149217022341,274.437031129427,0.0,1.0
2003-10-23,12.15,12.3,12.05,12.15,6300,4.42724509516719,4.48190244202111,4.39080686393125,4.42724509516719,17289.5329611539,0.0,1.0
2003-10-24,12.1,12.11,12.1,12.1,1900,4.40902597954922,4.41266980267281,4.40902597954922,4.40902597954922,5214.30359145911,0.0,1.0
2003-10-27,12.1,12.1,11.85,11.85,2600,4.40902597954922,4.40902597954922,4.31793040145936,4.31793040145936,7135.36280936509,0.0,1.0
2003-10-28,12.15,12.15,12.1,12.1,2500,4.42724509516719,4.42724509516719,4.40902597954922,4.40902597954922,6860.92577823567,0.0,1.0
2003-10-29,12.15,12.15,11.99,11.99,1400,4.42724509516719,4.42724509516719,4.36894392518968,4.36894392518968,3842.11843581197,0.0,1.0
2003-10-30,12.15,12.15,12.15,12.15,3100,4.42724509516719,4.42724509516719,4.42724509516719,4.42724509516719,8507.54796501223,0.0,1.0
2003-10-31,12.34,12.34,12.15,12.15,2700,4.49647773451548,4.49647773451548,4.42724509516719,4.42724509516719,7409.79984049453,0.0,1.0
2003-11-03,12.25,12.25,12.25,12.25,500,4.46368332640313,4.46368332640313,4.46368332640313,4.46368332640313,1372.18515564713,0.0,1.0
2003-11-04,12.25,12.25,12.25,12.25,100,4.46368332640313,4.46368332640313,4.46368332640313,4.46368332640313,274.437031129427,0.0,1.0
2003-11-05,12.25,12.29,12.17,12.17,4600,4.46368332640313,4.47825861889751,4.43453274141438,4.43453274141438,12624.1034319536,0.0,1.0
2003-11-06,12.22,12.22,12.22,12.22,100,4.45275185703235,4.45275185703235,4.45275185703235,4.45275185703235,274.437031129427,0.0,1.0
2003-11-07,12.4,12.4,12.4,12.4,1000,4.51834067325705,4.51834067325705,4.51834067325705,4.51834067325705,2744.37031129427,0.0,1.0
2003-11-10,12.261,12.35,12.26,12.26,3700,4.46769153183909,4.50012155763908,4.46732714952673,4.46732714952673,10154.1701517888,0.0,1.0
2003-11-11,12.26,12.26,12.26,12.26,0,4.46732714952673,4.46732714952673,4.46732714952673,4.46732714952673,0,0.0,1.0
2003-11-12,12.5,12.5,12.449,12.5,1600,4.55477890449299,4.55477890449299,4.53619540656266,4.55477890449299,4390.99249807083,0.0,1.0
2003-11-13,12.5,12.5,12.4,12.4,8400,4.55477890449299,4.55477890449299,4.51834067325705,4.51834067325705,23052.7106148719,0.0,1.0
2003-11-14,12.44,12.44,12.33,12.39,2800,4.53291596575143,4.53291596575143,4.49283391139189,4.51469685013346,7684.23687162394,0.0,1.0
2003-11-17,12.55,12.56,12.4,12.4,5600,4.57299802011097,4.57664184323456,4.51834067325705,4.51834067325705,15368.4737432479,0.0,1.0
2003-11-18,12.6,12.7,12.54,12.69,5000,4.59121713572894,4.62765536696488,4.56935419698737,4.62401154384129,13721.8515564713,0.0,1.0
2003-11-19,12.7,12.75,12.7,12.75,1600,4.62765536696488,4.64587448258285,4.62765536696488,4.64587448258285,4390.99249807083,0.0,1.0
2003-11-20,12.5,12.65,12.5,12.5,1700,4.55477890449299,4.60943625134691,4.55477890449299,4.55477890449299,4665.42952920026,0.0,1.0
2003-11-21,12.5,12.5,12.5,12.5,0,4.55477890449299,4.55477890449299,4.55477890449299,4.55477890449299,0,0.0,1.0
2003-11-24,12.55,12.56,12.55,12.56,900,4.57299802011097,4.57664184323456,4.57299802011097,4.57664184323456,2469.93328016484,0.0,1.0
2003-11-25,12.55,12.55,12.55,12.55,0,4.57299802011097,4.57299802011097,4.57299802011097,4.57299802011097,0,0.0,1.0
2003-11-26,12.55,12.55,12.55,12.55,0,4.57299802011097,4.57299802011097,4.57299802011097,4.57299802011097,0,0.0,1.0
2003-11-28,12.75,12.75,12.7,12.7,2500,4.64587448258285,4.64587448258285,4.62765536696488,4.62765536696488,6860.92577823567,0.0,1.0
2003-12-01,12.75,12.75,12.75,12.75,0,4.64587448258285,4.64587448258285,4.64587448258285,4.64587448258285,0,0.0,1.0
2003-12-02,12.699,12.699,12.699,12.699,200,4.62729098465252,4.62729098465252,4.62729098465252,4.62729098465252,548.874062258854,0.0,1.0
2003-12-03,12.62,12.78,12.62,12.7,13900,4.59850478197613,4.65680595195364,4.59850478197613,4.62765536696488,38146.7473269903,0.0,1.0
2003-12-04,12.73,12.73,12.65,12.65,3000,4.63858683633567,4.63858683633567,4.60943625134691,4.60943625134691,8233.11093388279,0.0,1.0
2003-12-05,12.73,12.73,12.73,12.73,200,4.63858683633567,4.63858683633567,4.63858683633567,4.63858683633567,548.874062258853,0.0,1.0
2003-12-08,12.81,12.81,12.66,12.73,84900,4.66773742132442,4.66773742132442,4.6130800744705,4.63858683633567,232997.039428883,0.0,1.0
2003-12-09,12.75,12.75,12.631,12.631,2200,4.64587448258285,4.64587448258285,4.60251298741208,4.60251298741208,6037.61468484739,0.0,1.0
2003-12-10,12.8,12.9,12.8,12.82,1600,4.66409359820083,4.70053182943677,4.66409359820083,4.67138124444801,4390.99249807082,0.0,1.0
2003-12-11,12.75,12.78,12.75,12.78,3700,4.64587448258285,4.65680595195364,4.64587448258285,4.65680595195364,10154.1701517888,0.0,1.0
2003-12-12,12.75,12.75,12.74,12.75,2100,4.64587448258285,4.64587448258285,4.64223065945926,4.64587448258285,5763.17765371797,0.0,1.0
2003-12-15,12.72,12.72,12.72,12.72,100,4.63494301321207,4.63494301321207,4.63494301321207,4.63494301321207,274.437031129427,0.0,1.0
2003-12-16,12.72,12.72,12.72,12.72,0,4.63494301321207,4.63494301321207,4.63494301321207,4.63494301321207,0,0.0,1.0
2003-12-17,12.632,12.701,12.632,12.701,900,4.60287736972444,4.62801974927724,4.60287736972444,4.62801974927724,2469.93328016484,0.0,1.0
2003-12-18,12.66,13.05,12.62,12.74,7300,4.6130800744705,4.75518917629069,4.59850478197613,4.64223065945926,20033.9032724482,0.0,1.0
2003-12-19,13.75,13.95,12.75,12.9,26400,5.01025679494229,5.08313325741418,4.64587448258285,4.70053182943677,72451.3762181687,0.0,1.0
2003-12-22,14.0,14.0,13.64,13.9,5700,5.10135237303215,5.10135237303215,4.97017474058276,5.06491414179621,15642.9107743773,0.0,1.0
2003-12-23,14.0,14.0,14.0,14.0,400,5.10135237303215,5.10135237303215,5.10135237303215,5.10135237303215,1097.74812451771,0.0,1.0
2003-12-24,14.0,14.0,14.0,14.0,0,5.10135237303215,5.10135237303215,5.10135237303215,5.10135237303215,0,0.0,1.0
2003-12-26,14.0,14.0,14.0,14.0,0,5.10135237303215,5.10135237303215,5.10135237303215,5.10135237303215,0,0.0,1.0
2003-12-29,13.81,14.0,13.81,14.0,2500,5.03211973368386,5.10135237303215,5.03211973368386,5.10135237303215,6860.92577823567,0.0,1.0
2003-12-30,14.35,14.35,14.35,14.35,800,5.22888618235796,5.22888618235796,5.22888618235796,5.22888618235796,2195.49624903541,0.0,1.0
2003-12-31,14.35,14.35,14.35,14.35,0,5.22888618235796,5.22888618235796,5.22888618235796,5.22888618235796,0,0.0,1.0
2004-01-02,14.35,14.35,14.35,14.35,200,5.22888618235796,5.22888618235796,5.22888618235796,5.22888618235796,548.874062258853,0.0,1.0
2004-01-05,14.15,14.35,14.08,14.35,4200,5.15600971988607,5.22888618235796,5.13050295802091,5.22888618235796,11526.3553074359,0.0,1.0
2004-01-06,14.15,14.15,14.15,14.15,0,5.15600971988607,5.15600971988607,5.15600971988607,5.15600971988607,0,0.0,1.0
2004-01-07,13.999,13.999,13.3,13.84,13600,5.10098799071979,5.10098799071979,4.84628475438055,5.04305120305464,37323.4362336021,0.0,1.0
2004-01-08,14.0,14.0,14.0,14.0,0,5.10135237303215,5.10135237303215,5.10135237303215,5.10135237303215,0,0.0,1.0
2004-01-09,14.0,14.0,14.0,14.0,0,5.10135237303215,5.10135237303215,5.10135237303215,5.10135237303215,0,0.0,1.0
2004-01-12,14.5,14.5,14.13,14.14,3500,5.28354352921187,5.28354352921187,5.14872207363888,5.15236589676248,9605.29608952994,0.0,1.0
2004-01-13,14.5,14.5,14.5,14.5,0,5.28354352921187,5.28354352921187,5.28354352921187,5.28354352921187,0,0.0,1.0
2004-01-14,14.0,14.0,14.0,14.0,500,5.10135237303215,5.10135237303215,5.10135237303215,5.10135237303215,1372.18515564713,0.0,1.0
2004-01-15,13.5,13.989,13.38,13.989,42000,4.91916121685243,5.0973441675962,4.8754353393693,5.0973441675962,115263.553074359,0.0,1.0
2004-01-16,14.0,14.1,13.98,13.98,8200,5.10135237303215,5.1377906042681,5.09406472678497,5.09406472678497,22503.836552613,0.0,1.0
2004-01-20,14.0,14.0,14.0,14.0,100,5.10135237303215,5.10135237303215,5.10135237303215,5.10135237303215,274.437031129427,0.0,1.0
2004-01-21,14.02,14.02,14.0,14.0,31100,5.10864001927934,5.10864001927934,5.10135237303215,5.10135237303215,85349.9166812517,0.0,1.0
2004-01-22,14.1,14.1,14.1,14.1,5000,5.1377906042681,5.1377906042681,5.1377906042681,5.1377906042681,13721.8515564713,0.0,1.0
2004-01-23,14.1,14.1,14.1,14.1,0,5.1377906042681,5.1377906042681,5.1377906042681,5.1377906042681,0,0.0,1.0
2004-01-26,14.25,14.25,14.0,14.2,23300,5.19244795112201,5.19244795112201,5.10135237303215,5.17422883550404,63943.8282531565,0.0,1.0
2004-01-27,14.15,14.25,13.5,13.5,25100,5.15600971988607,5.19244795112201,4.91916121685243,4.91916121685243,68883.6948134861,0.0,1.0
2004-01-28,14.2,14.2,14.02,14.2,10400,5.17422883550404,5.17422883550404,5.10864001927934,5.17422883550404,28541.4512374604,0.0,1.0
2004-01-29,14.15,14.25,14.1,14.25,8300,5.15600971988607,5.19244795112201,5.1377906042681,5.19244795112201,22778.2735837424,0.0,1.0
2004-01-30,14.2,14.2,13.9,13.9,6400,5.17422883550404,5.17422883550404,5.06491414179621,5.06491414179621,17563.9699922833,0.0,1.0
2004-02-02,14.2,14.2,14.2,14.2,0,5.17422883550404,5.17422883550404,5.17422883550404,5.17422883550404,0,0.0,1.0
2004-02-03,14.09,14.1,14.09,14.1,1100,5.1341467811445,5.1377906042681,5.1341467811445,5.1377906042681,3018.8073424237,0.0,1.0
2004-02-04,14.09,14.09,14.09,14.09,0,5.1341467811445,5.1341467811445,5.1341467811445,5.1341467811445,0,0.0,1.0
2004-02-05,14.05,14.05,14.04,14.04,2100,5.11957148865013,5.11957148865013,5.11592766552653,5.11592766552653,5763.17765371796,0.0,1.0
2004-02-06,14.16,14.16,14.15,14.15,3000,5.15965354300966,5.15965354300966,5.15600971988607,5.15600971988607,8233.11093388281,0.0,1.0
2004-02-09,14.68,15.25,14.2,14.2,44400,5.34913234543657,5.55683026348145,5.17422883550404,5.17422883550404,121850.041821466,0.0,1.0
2004-02-10,14.64,14.85,14.52,14.59,23800,5.33455705294219,5.41107733853768,5.29083117545906,5.31633793732422,65316.0134088036,0.0,1.0
2004-02-11,14.55,14.85,14.5,14.64,10700,5.30176264482985,5.41107733853768,5.28354352921187,5.33455705294219,29364.7623308486,0.0,1.0
2004-02-12,14.2,14.43,14.2,14.41,22300,5.17422883550404,5.25803676734671,5.17422883550404,5.25074912109952,61199.4579418622,0.0,1.0
2004-02-13,14.1,14.1,14.1,14.1,3000,5.1377906042681,5.1377906042681,5.1377906042681,5.1377906042681,8233.1109338828,0.0,1.0
2004-02-17,14.82,14.85,14.25,14.25,27700,5.40014586916689,5.41107733853768,5.19244795112201,5.19244795112201,76019.0576228513,0.0,1.0
2004-02-18,14.45,14.79,14.3,14.52,25000,5.2653244135939,5.38921439979611,5.21066706673999,5.29083117545906,68609.2577823567,0.0,1.0
2004-02-19,14.55,14.65,14.45,14.48,4600,5.30176264482985,5.33820087606579,5.2653244135939,5.27625588296468,12624.1034319536,0.0,1.0
2004-02-20,14.13,14.65,14.13,14.65,6300,5.14872207363888,5.33820087606579,5.14872207363888,5.33820087606579,17289.5329611539,0.0,1.0
2004-02-23,14.12,14.45,14.12,14.12,9500,5.14507825051529,5.2653244135939,5.14507825051529,5.14507825051529,26071.5179572955,0.0,1.0
2004-02-24,14.12,14.12,14.1,14.12,26600,5.14507825051529,5.14507825051529,5.1377906042681,5.14507825051529,73000.2502804275,0.0,1.0
2004-02-25,14.46,14.58,14.01,14.01,1100,5.2689682367175,5.31269411420063,5.10499619615575,5.10499619615575,3018.80734242369,0.0,1.0
2004-02-26,14.49,14.57,14.49,14.569,4600,5.27989970608828,5.30905029107703,5.27989970608828,5.30868590876467,12624.1034319536,0.0,1.0
2004-02-27,14.4,14.45,13.41,13.41,4200,5.24710529797593,5.2653244135939,4.88636680874008,4.88636680874008,11526.3553074359,0.0,1.0
2004-03-01,14.0,14.01,14.0,14.01,1000,5.10135237303215,5.10499619615575,5.10135237303215,5.10499619615575,2744.37031129427,0.0,1.0
2004-03-02,13.8,14.0,13.67,14.0,2000,5.02847591056027,5.10135237303215,4.98110620995354,5.10135237303215,5488.74062258853,0.0,1.0
2004-03-03,14.0,14.0,13.99,13.99,1100,5.10135237303215,5.10135237303215,5.09770854990856,5.09770854990856,3018.8073424237,0.0,1.0
2004-03-04,14.0,14.2,14.0,14.2,3000,5.10135237303215,5.17422883550404,5.10135237303215,5.17422883550404,8233.11093388281,0.0,1.0
2004-03-05,14.28,14.28,13.82,14.0,3500,5.2033794204928,5.2033794204928,5.03576355680745,5.10135237303215,9605.29608952993,0.0,1.0
2004-03-08,14.47,14.47,14.23,14.23,300,5.27261205984109,5.27261205984109,5.18516030487482,5.18516030487482,823.31109338828,0.0,1.0
2004-03-09,14.53,14.65,14.48,14.48,11400,5.29447499858266,5.33820087606579,5.27625588296468,5.27625588296468,31285.8215487546,0.0,1.0
2004-03-10,14.65,14.65,14.53,14.639,3100,5.33820087606579,5.33820087606579,5.29447499858266,5.33419267062984,8507.54796501223,0.0,1.0
2004-03-11,14.4,14.6,14.0,14.6,5000,5.24710529797593,5.31998176044782,5.10135237303215,5.31998176044782,13721.8515564713,0.0,1.0
2004-03-12,14.69,14.7,14.5,14.58,11400,5.35277616856017,5.35641999168376,5.28354352921187,5.31269411420063,31285.8215487546,0.0,1.0
2004-03-15,14.85,15.25,14.5,14.5,8300,5.41107733853768,5.55683026348145,5.28354352921187,5.28354352921187,22778.2735837424,0.0,1.0
2004-03-16,15.0,15.15,15.0,15.15,1300,5.46573468539159,5.52039203224551,5.46573468539159,5.52039203224551,3567.68140468255,0.0,1.0
2004-03-17,14.43,15.15,14.43,15.0,4200,5.25803676734671,5.52039203224551,5.25803676734671,5.46573468539159,11526.3553074359,0.0,1.0
2004-03-18,14.96,14.98,14.4,14.6,19600,5.45115939289722,5.4584470391444,5.24710529797593,5.31998176044782,53789.6581013676,0.0,1.0
2004-03-19,14.95,15.0,14.02,14.02,5500,5.44751556977362,5.46573468539159,5.10864001927934,5.10864001927934,15094.0367121185,0.0,1.0
2004-03-22,14.9,14.9,14.8,14.9,600,5.42929645415565,5.42929645415565,5.39285822291971,5.42929645415565,1646.62218677656,0.0,1.0
2004-03-23,14.7,14.9,14.7,14.9,6500,5.35641999168376,5.42929645415565,5.35641999168376,5.42929645415565,17838.4070234127,0.0,1.0
2004-03-24,14.54,14.56,14.53,14.53,1100,5.29811882170625,5.30540646795344,5.29447499858266,5.29447499858266,3018.80734242369,0.0,1.0
2004-03-25,14.61,14.85,14.55,14.55,3100,5.32362558357141,5.41107733853768,5.30176264482985,5.30176264482985,8507.54796501223,0.0,1.0
2004-03-26,14.61,14.61,14.61,14.61,0,5.32362558357141,5.32362558357141,5.32362558357141,5.32362558357141,0,0.0,1.0
2004-03-29,14.99,15.0,14.86,14.86,3000,5.462090862268,5.46573468539159,5.41472116166127,5.41472116166127,8233.1109338828,0.0,1.0
2004-03-30,15.7,15.94,14.9,15.0,16000,5.7208023040432,5.80825405900947,5.42929645415565,5.46573468539159,43909.9249807083,0.0,1.0
2004-03-31,17.7,17.7,15.95,15.95,11800,6.44956692876208,6.44956692876208,5.81189788213306,5.81189788213306,32383.5696732724,0.0,1.0
2004-04-01,17.5,18.0,16.57,16.57,5600,6.37669046629019,6.55888162246991,6.03781491579591,6.03781491579591,15368.4737432479,0.0,1.0
2004-04-02,17.9,17.99,17.43,17.99,1000,6.52244339123397,6.55523779934632,6.35118370442503,6.55523779934632,2744.37031129427,0.0,1.0
2004-04-05,17.6,17.65,15.78,16.5,5000,6.41312869752614,6.43134781314411,5.74995288903196,6.01230815393075,13721.8515564713,0.0,1.0
2004-04-06,17.98,18.08,17.301,17.301,4700,6.55159397622272,6.58803220745867,6.30417838613066,6.30417838613066,12898.5404630831,0.0,1.0
2004-04-07,18.2,18.2,17.78,17.99,5700,6.6317580849418,6.6317580849418,6.47871751375084,6.55523779934632,15642.9107743773,0.0,1.0
2004-04-08,18.1,18.14,17.91,18.0,2500,6.59531985370586,6.60989514620023,6.52608721435756,6.55888162246991,6860.92577823566,0.0,1.0
2004-04-12,18.0,18.0,17.98,18.0,1600,6.55888162246991,6.55888162246991,6.55159397622272,6.55888162246991,4390.99249807083,0.0,1.0
2004-04-13,17.49,17.84,17.07,17.501,2800,6.3730466431666,6.5005804524924,6.22000607197563,6.37705484860255,7684.23687162394,0.0,1.0
2004-04-14,17.49,17.61,17.49,17.5,1600,6.3730466431666,6.41677252064973,6.3730466431666,6.37669046629019,4390.99249807083,0.0,1.0
2004-04-15,17.86,17.86,17.86,17.86,100,6.50786809873959,6.50786809873959,6.50786809873959,6.50786809873959,274.437031129427,0.0,1.0
2004-04-16,17.7,17.75,17.01,17.5,4200,6.44956692876208,6.46778604438005,6.19814313323407,6.37669046629019,11526.3553074359,0.0,1.0
2004-04-19,17.7,17.7,17.7,17.7,500,6.44956692876208,6.44956692876208,6.44956692876208,6.44956692876208,1372.18515564713,0.0,1.0
2004-04-20,17.01,17.59,16.9,17.12,35800,6.19814313323407,6.40948487440254,6.15806107887453,6.23822518759361,98248.4571443347,0.0,1.0
2004-04-21,17.5,17.5,16.98,17.0,29000,6.37669046629019,6.37669046629019,6.18721166386328,6.19449931011047,79586.7390275338,0.0,1.0
2004-04-22,17.3,17.5,17.07,17.5,3500,6.3038140038183,6.37669046629019,6.22000607197563,6.37669046629019,9605.29608952994,0.0,1.0
2004-04-23,17.26,17.26,17.15,17.15,500,6.28923871132393,6.28923871132393,6.24915665696439,6.24915665696439,1372.18515564713,0.0,1.0
2004-04-26,17.49,17.5,17.43,17.5,2200,6.3730466431666,6.37669046629019,6.35118370442503,6.37669046629019,6037.61468484738,0.0,1.0
2004-04-27,17.74,17.74,17.16,17.161,1300,6.46414222125646,6.46414222125646,6.25280048008798,6.25316486240034,3567.68140468255,0.0,1.0
2004-04-28,17.708,17.74,17.3,17.499,7300,6.45248198726095,6.46414222125646,6.3038140038183,6.37632608397783,20033.9032724482,0.0,1.0
2004-04-29,17.75,17.752,17.51,17.51,20200,6.46778604438005,6.46851480900477,6.38033428941379,6.38033428941379,55436.2802881442,0.0,1.0
2004-04-30,17.84,17.9,17.736,17.86,5400,6.5005804524924,6.52244339123397,6.46268469200702,6.50786809873959,14819.599680989,0.0,1.0
2004-05-03,17.62,17.95,17.52,17.52,2000,6.42041634377332,6.54066250685194,6.38397811253738,6.38397811253738,5488.74062258854,0.0,1.0
2004-05-04,17.65,17.71,17.5,17.71,11600,6.43134781314411,6.45321075188567,6.37669046629019,6.45321075188567,31834.6956110135,0.0,1.0
2004-05-05,17.95,17.95,17.91,17.91,200,6.54066250685194,6.54066250685194,6.52608721435756,6.52608721435756,548.874062258853,0.0,1.0
2004-05-06,18.2,18.2,17.898,17.938,8500,6.6317580849418,6.6317580849418,6.52171462660925,6.53628991910363,23327.1476460013,0.0,1.0
2004-05-07,18.58,18.58,17.77,17.78,2400,6.77022336363839,6.77022336363839,6.47507369062724,6.47871751375084,6586.48874710624,0.0,1.0
2004-05-10,18.3,18.469,18.21,18.21,5800,6.66819631617774,6.72977692696649,6.63540190806539,6.63540190806539,15917.3478055068,0.0,1.0
2004-05-11,18.49,18.5,17.3,18.3,11300,6.73742895552604,6.74107277864963,6.3038140038183,6.66819631617774,31011.3845176252,0.0,1.0
2004-05-12,18.9,18.9,17.6,18.58,8200,6.88682570359341,6.88682570359341,6.41312869752614,6.77022336363839,22503.836552613,0.0,1.0
2004-05-13,20.26,20.45,19.0,19.0,10900,7.38238564840225,7.45161828775054,6.92326393482935,6.92326393482935,29913.6363931075,0.0,1.0
2004-05-14,20.15,20.7,20.14,20.7,7700,7.34230359404271,7.5427138658404,7.33865977091911,7.5427138658404,21131.6513969658,0.0,1.0
2004-05-17,20.56,20.7,19.51,19.8,15000,7.49170034211008,7.5427138658404,7.10909891413267,7.2147697847169,41165.554669414,0.0,1.0
2004-05-18,20.34,21.79,20.02,20.02,5800,7.411536233391,7.93989058631219,7.29493389343598,7.29493389343598,15917.3478055067,0.0,1.0
2004-05-19,21.55,22.59,21.49,22.59,17600,7.85243883134592,8.23139643619974,7.83057589260436,8.23139643619974,48300.9174787791,0.0,1.0
2004-05-20,21.56,21.56,21.558,21.56,1000,7.85608265446952,7.85608265446952,7.8553538898448,7.85608265446952,2744.37031129427,0.0,1.0
2004-05-21,21.56,21.56,21.56,21.56,300,7.85608265446952,7.85608265446952,7.85608265446952,7.85608265446952,823.31109338828,0.0,1.0
2004-05-24,21.92,22.15,21.46,21.89,137400,7.98726028691892,8.07106821876159,7.81964442323357,7.97632881754813,377076.480771832,0.0,1.0
2004-05-25,21.93,22.05,21.07,22.04,8800,7.99090411004251,8.03462998752564,7.67753532141339,8.03098616440205,24150.4587393895,0.0,1.0
2004-05-26,21.97,21.97,21.42,21.94,800,8.00547940253689,8.00547940253689,7.8050691307392,7.9945479331661,2195.49624903541,0.0,1.0
2004-05-27,21.65,22.0,21.65,22.0,1000,7.88887706258187,8.01641087190767,7.88887706258187,8.01641087190767,2744.37031129427,0.0,1.0
2004-05-28,22.1,22.45,22.0,22.45,7700,8.05284910314361,8.18038291246942,8.01641087190767,8.18038291246942,21131.6513969659,0.0,1.0
2004-06-01,21.7,22.45,21.7,22.1,1900,7.90709617819984,8.18038291246942,7.90709617819984,8.05284910314361,5214.30359145911,0.0,1.0
2004-06-02,21.22,21.66,21.22,21.6,2400,7.73219266826731,7.89252088570546,7.73219266826731,7.87065794696389,6586.48874710624,0.0,1.0
2004-06-03,22.0,22.0,20.46,21.2,12700,8.01641087190767,8.01641087190767,7.45526211087413,7.72490502202012,34853.5029534372,0.0,1.0
2004-06-04,22.01,22.25,20.67,20.67,16300,8.02005469503126,8.10750644999753,7.53178239646962,7.53178239646962,44733.2360740966,0.0,1.0
2004-06-07,22.24,22.24,21.55,21.8,2200,8.10386262687394,8.10386262687394,7.85243883134592,7.94353440943578,6037.61468484738,0.0,1.0
2004-06-08,22.95,22.95,22.19,22.24,6500,8.36257406864914,8.36257406864914,8.08564351125596,8.10386262687394,17838.4070234127,0.0,1.0
2004-06-09,23.25,23.38,22.9,22.95,8900,8.47188876235697,8.5192584629637,8.34435495303116,8.36257406864914,24424.895770519,0.0,1.0
2004-06-10,23.28,23.55,23.0,23.25,15000,8.48282023172775,8.5812034560648,8.38079318426711,8.47188876235697,41165.554669414,0.0,1.0
2004-06-14,23.07,23.95,23.07,23.55,2900,8.40629994613227,8.72695638100858,8.40629994613227,8.5812034560648,7958.67390275337,0.0,1.0
2004-06-15,23.149,23.3,20.31,20.31,5000,8.43508614880867,8.49010787797494,7.40060476402022,7.40060476402022,13721.8515564713,0.0,1.0
2004-06-16,23.15,23.15,21.5,21.61,3300,8.43545053112102,8.43545053112102,7.83421971572795,7.87430177008749,9056.42202727109,0.0,1.0
2004-06-17,23.0,23.0,22.97,23.0,3000,8.38079318426711,8.38079318426711,8.36986171489633,8.38079318426711,8233.1109338828,0.0,1.0
2004-06-18,23.15,23.15,22.77,23.0,2100,8.43545053112102,8.43545053112102,8.29698525242444,8.38079318426711,5763.17765371796,0.0,1.0
2004-06-21,23.15,23.25,23.0,23.15,7600,8.43545053112102,8.47188876235697,8.38079318426711,8.43545053112102,20857.2143658364,0.0,1.0
2004-06-22,23.07,23.07,22.95,22.95,900,8.40629994613227,8.40629994613227,8.36257406864914,8.36257406864914,2469.93328016484,0.0,1.0
2004-06-23,22.21,23.07,21.75,23.07,3400,8.09293115750315,8.40629994613227,7.92531529381781,8.40629994613227,9330.85905840051,0.0,1.0
2004-06-24,22.7,23.09,21.87,22.21,7000,8.27147849055928,8.41358759237946,7.96904117130094,8.09293115750315,19210.5921790599,0.0,1.0
2004-06-25,22.7,22.7,22.699,22.699,500,8.27147849055928,8.27147849055928,8.27111410824692,8.27111410824692,1372.18515564713,0.0,1.0
2004-06-28,22.95,23.06,22.13,22.22,5600,8.36257406864914,8.40265612300868,8.0637805725144,8.09657498062675,15368.4737432479,0.0,1.0
2004-06-29,23.06,23.06,22.82,22.82,1500,8.40265612300868,8.40265612300868,8.31520436804241,8.31520436804241,4116.5554669414,0.0,1.0
2004-06-30,23.55,23.55,22.99,22.99,6800,8.5812034560648,8.5812034560648,8.37714936114351,8.37714936114351,18661.718116801,0.0,1.0
2004-07-01,24.359,24.55,23.5,23.51,17800,8.87598874676359,8.94558576842424,8.56298434044683,8.56662816357042,48849.791541038,0.0,1.0
2004-07-02,24.24,24.25,24.0,24.25,2000,8.83262725159281,8.83627107471641,8.74517549662655,8.83627107471641,5488.74062258854,0.0,1.0
2004-07-06,24.0,24.05,23.97,24.05,10800,8.74517549662655,8.76339461224452,8.73424402725577,8.76339461224452,29639.1993619781,0.0,1.0
2004-07-07,24.14,24.36,24.14,24.36,300,8.79618902035687,8.87635312907595,8.79618902035687,8.87635312907595,823.31109338828,0.0,1.0
2004-07-08,24.349,24.349,24.349,24.349,100,8.87234492363999,8.87234492363999,8.87234492363999,8.87234492363999,274.437031129427,0.0,1.0
2004-07-09,24.489,24.55,24.36,24.36,2100,8.92335844737032,8.94558576842424,8.87635312907595,8.87635312907595,5763.17765371796,0.0,1.0
2004-07-12,24.7,24.7,24.69,24.7,900,9.00024311527816,9.00024311527816,8.99659929215456,9.00024311527816,2469.93328016484,0.0,1.0
2004-07-13,24.49,24.49,24.489,24.49,400,8.92372282968267,8.92372282968267,8.92335844737032,8.92372282968267,1097.74812451771,0.0,1.0
2004-07-14,24.48,24.48,24.45,24.45,500,8.92007900655908,8.92007900655908,8.9091475371883,8.9091475371883,1372.18515564713,0.0,1.0
2004-07-15,24.4,24.49,24.3,24.49,1600,8.89092842157032,8.92372282968267,8.85449019033438,8.92372282968267,4390.99249807083,0.0,1.0
2004-07-16,24.13,24.34,23.89,24.34,4400,8.79254519723328,8.86906548282876,8.70509344226701,8.86906548282876,12075.2293696948,0.0,1.0
2004-07-19,24.099,24.169,24.099,24.169,200,8.78124934555013,8.80675610741529,8.78124934555013,8.80675610741529,548.874062258854,0.0,1.0
2004-07-20,24.1,24.1,24.1,24.1,0,8.78161372786249,8.78161372786249,8.78161372786249,8.78161372786249,0,0.0,1.0
2004-07-21,24.1,24.1,24.1,24.1,0,8.78161372786249,8.78161372786249,8.78161372786249,8.78161372786249,0,0.0,1.0
2004-07-22,24.189,24.2,22.13,22.13,2800,8.81404375366248,8.81805195909844,8.0637805725144,8.0637805725144,7684.23687162395,0.0,1.0
2004-07-23,24.159,24.159,22.951,22.951,1800,8.8031122842917,8.8031122842917,8.3629384509615,8.3629384509615,4939.86656032968,0.0,1.0
2004-07-26,23.58,24.0,21.5,23.999,3000,8.59213492543558,8.74517549662655,7.83421971572795,8.74481111431419,8233.1109338828,0.0,1.0
2004-07-27,23.24,23.24,22.411,22.411,700,8.46824493923337,8.46824493923337,8.1661720022874,8.1661720022874,1921.05921790599,0.0,1.0
2004-07-28,23.2,23.2,22.03,22.16,1800,8.453669646739,8.453669646739,8.02734234127845,8.07471204188518,4939.86656032968,0.0,1.0
2004-07-29,25.09,25.1,22.561,22.561,16300,9.14235221709834,9.14599604022193,8.22082934914132,8.22082934914132,44733.2360740965,0.0,1.0
2004-07-30,25.28,25.35,22.39,22.42,26600,9.21158485644663,9.23709161831179,8.15851997372785,8.16945144309864,73000.2502804275,0.0,1.0
2004-08-02,24.86,25.73,23.05,25.73,20700,9.05854428525567,9.37555689700838,8.39901229988508,9.37555689700838,56808.4654437913,0.0,1.0
2004-08-03,25.44,25.5,24.54,24.85,44400,9.26988602642414,9.29174896516571,8.94194194530065,9.05490046213207,121850.041821465,0.0,1.0
2004-08-04,25.17,25.73,25.071,25.73,4700,9.17150280208709,9.37555689700838,9.13542895316351,9.37555689700838,12898.5404630831,0.0,1.0
2004-08-05,25.0,25.199,25.0,25.0,15500,9.10955780898599,9.18206988914552,9.10955780898599,9.10955780898599,42537.7398250611,0.0,1.0
2004-08-06,24.5,25.134,24.5,24.89,7900,8.92736665280627,9.15838503884215,8.92736665280627,9.06947575462645,21680.5254592247,0.0,1.0
2004-08-09,22.5,24.829,22.201,24.39,6000,8.19860202808739,9.04724843357253,8.08965171669192,8.88728459844673,16466.2218677656,0.0,1.0
2004-08-10,22.95,24.98,21.29,24.98,7300,8.36257406864914,9.1022701627388,7.75769943013247,9.1022701627388,20033.9032724481,0.0,1.0
2004-08-11,23.749,23.78,22.94,23.43,2900,8.65371553622433,8.66501138790747,8.35893024552554,8.53747757858167,7958.67390275337,0.0,1.0
2004-08-12,24.34,24.53,21.85,21.97,11800,8.86906548282876,8.93829812217705,7.96175352505375,8.00547940253689,32383.5696732723,0.0,1.0
2004-08-13,24.0,24.5,24.0,24.24,21600,8.74517549662655,8.92736665280627,8.74517549662655,8.83262725159281,59278.3987239562,0.0,1.0
2004-08-16,24.46,25.03,22.34,23.78,29200,8.91279136031189,9.12048927835677,8.14030085810988,8.66501138790747,80135.6130897926,0.0,1.0
2004-08-17,23.36,24.55,22.33,22.33,5500,8.51197081671651,8.94558576842424,8.13665703498628,8.13665703498628,15094.0367121185,0.0,1.0
2004-08-18,23.52,23.85,23.1,23.1,3500,8.57027198669402,8.69051814977263,8.41723141550305,8.41723141550305,9605.29608952993,0.0,1.0
2004-08-19,23.819,23.84,23.12,23.12,1400,8.67922229808949,8.68687432664904,8.42451906175024,8.42451906175024,3842.11843581197,0.0,1.0
2004-08-20,23.61,23.91,23.15,23.15,1900,8.60306639480637,8.7123810885142,8.43545053112102,8.43545053112102,5214.30359145911,0.0,1.0
2004-08-23,23.57,23.85,23.57,23.85,800,8.58849110231199,8.69051814977263,8.58849110231199,8.69051814977263,2195.49624903541,0.0,1.0
2004-08-24,23.099,23.61,23.0,23.61,2700,8.41686703319069,8.60306639480637,8.38079318426711,8.60306639480637,7409.79984049452,0.0,1.0
2004-08-25,21.62,23.03,21.6,23.03,10900,7.87794559321108,8.39172465363789,7.87065794696389,8.39172465363789,29913.6363931075,0.0,1.0
2004-08-26,23.419,23.419,20.76,20.76,11700,8.53346937314572,8.53346937314572,7.56457680458197,7.56457680458197,32109.1326421429,0.0,1.0
2004-08-27,23.58,23.639,21.21,21.21,4200,8.59213492543558,8.61363348186479,7.72854884514371,7.72854884514371,11526.3553074359,0.0,1.0
2004-08-30,23.12,23.51,23.12,23.5,7300,8.42451906175024,8.56662816357042,8.42451906175024,8.56298434044683,20033.9032724482,0.0,1.0
2004-08-31,24.68,25.17,23.1,23.21,31400,8.99295546903097,9.17150280208709,8.41723141550305,8.45731346986259,86173.22777464,0.0,1.0
2004-09-01,24.5,24.75,24.39,24.75,10500,8.92736665280627,9.01846223089613,8.88728459844673,9.01846223089613,28815.8882685898,0.0,1.0
2004-09-02,25.0,25.0,25.0,25.0,300,9.10955780898599,9.10955780898599,9.10955780898599,9.10955780898599,823.31109338828,0.0,1.0
2004-09-03,24.5,24.65,24.5,24.65,700,8.92736665280627,8.98202399966018,8.92736665280627,8.98202399966018,1921.05921790599,0.0,1.0
2004-09-07,24.87,24.87,24.31,24.44,10200,9.06218810837926,9.06218810837926,8.85813401345797,8.9055037140647,27992.5771752015,0.0,1.0
2004-09-08,24.6,25.0,24.6,24.75,11600,8.96380488404221,9.10955780898599,8.96380488404221,9.01846223089613,31834.6956110135,0.0,1.0
2004-09-09,24.99,25.2,24.73,24.91,2700,9.10591398586239,9.18243427145788,9.01117458464894,9.07676340087364,7409.79984049452,0.0,1.0
2004-09-10,24.96,24.98,24.96,24.97,1200,9.09498251649161,9.1022701627388,9.09498251649161,9.0986263396152,3293.24437355312,0.0,1.0
2004-09-13,24.87,24.9,24.87,24.9,700,9.06218810837926,9.07311957775004,9.06218810837926,9.07311957775004,1921.05921790599,0.0,1.0
2004-09-14,24.87,24.87,24.41,24.85,3400,9.06218810837926,9.06218810837926,8.89457224469392,9.05490046213207,9330.85905840051,0.0,1.0
2004-09-15,24.7,24.94,24.5,24.84,5600,9.00024311527816,9.08769487024442,8.92736665280627,9.05125663900848,15368.4737432479,0.0,1.0
2004-09-16,24.929,24.929,24.12,24.12,300,9.08368666480847,9.08368666480847,8.78890137410968,8.78890137410968,823.31109338828,0.0,1.0
2004-09-17,24.9,24.94,24.89,24.92,1500,9.07311957775004,9.08769487024442,9.06947575462645,9.08040722399723,4116.5554669414,0.0,1.0
2004-09-20,24.9,24.9,24.88,24.9,2400,9.07311957775004,9.07311957775004,9.06583193150285,9.07311957775004,6586.48874710624,0.0,1.0
2004-09-21,25.19,25.19,24.821,25.0,5000,9.17879044833428,9.17879044833428,9.04433337507365,9.10955780898599,13721.8515564713,0.0,1.0
2004-09-22,25.2,25.2,25.0,25.199,1400,9.18243427145788,9.18243427145788,9.10955780898599,9.18206988914552,3842.11843581197,0.0,1.0
2004-09-23,25.74,25.74,23.4,23.4,3700,9.37920072013197,9.37920072013197,8.52654610921089,8.52654610921089,10154.1701517888,0.0,1.0
2004-09-24,25.74,25.74,23.16,24.99,4100,9.37920072013197,9.37920072013197,8.43909435424462,9.10591398586239,11251.9182763065,0.0,1.0
2004-09-27,25.499,25.74,25.41,25.74,4200,9.29138458285335,9.37920072013197,9.25895455705336,9.37920072013197,11526.3553074359,0.0,1.0
2004-09-28,25.609,25.71,24.99,25.65,54300,9.33146663721289,9.36826925076119,9.10591398586239,9.34640631201962,149019.307903279,0.0,1.0
2004-09-29,26.11,26.11,25.58,25.589,6600,9.51402217570497,9.51402217570497,9.32089955015446,9.3241789909657,18112.8440545422,0.0,1.0
2004-09-30,26.0,26.11,25.97,26.11,5900,9.47394012134543,9.51402217570497,9.46300865197465,9.51402217570497,16191.7848366362,0.0,1.0
2004-10-01,27.0698,27.27,26.11,26.11,55100,9.86375631910756,9.93670565804192,9.51402217570497,9.51402217570497,151214.804152314,0.0,1.0
2004-10-04,27.8,27.8,27.2,27.2,12300,10.1298282835924,10.1298282835924,9.91119889617675,9.91119889617675,33755.7548289196,0.0,1.0
2004-10-05,28.5,28.8,27.75,27.75,21600,10.384895902244,10.4942105959519,10.1116091679744,10.1116091679744,59278.3987239563,0.0,1.0
2004-10-06,29.1,29.9,28.83,28.98,8100,10.6035252896597,10.8950311395472,10.5051420653226,10.5597994121766,22229.3995214835,0.0,1.0
2004-10-07,29.0,29.34,28.51,28.51,3200,10.5670870584237,10.690977044626,10.3885397253676,10.3885397253676,8781.98499614169,0.0,1.0
2004-10-08,29.4,29.4,27.51,27.51,2500,10.7128399833675,10.7128399833675,10.0241574130082,10.0241574130082,6860.92577823568,0.0,1.0
2004-10-11,29.86,30.35,29.1,29.5,12300,10.8804558470529,11.059003180109,10.6035252896597,10.7492782146035,33755.7548289194,0.0,1.0
2004-10-12,30.75,30.95,29.96,30.0,5700,11.2047561050528,11.2776325675247,10.9168940782888,10.9314693707832,15642.9107743773,0.0,1.0
2004-10-13,31.15,31.66,30.69,30.75,10200,11.3505090299965,11.5363440092999,11.1828931663112,11.2047561050528,27992.5771752016,0.0,1.0
2004-10-14,30.04,30.57,29.57,30.55,11200,10.9460446632776,11.1391672888281,10.7747849764686,11.1318796425809,30736.9474864957,0.0,1.0
2004-10-15,30.59,31.01,30.0,30.0,7400,11.1464549350753,11.2994955062662,10.9314693707832,10.9314693707832,20308.3403035775,0.0,1.0
2004-10-18,30.51,30.74,30.21,30.59,4300,11.1173043500865,11.2011122819292,11.0079896563787,11.1464549350753,11800.7923385654,0.0,1.0
2004-10-19,30.14,30.14,30.0,30.02,1500,10.9824828945135,10.9824828945135,10.9314693707832,10.9387570170304,4116.5554669414,0.0,1.0
2004-10-20,30.11,30.26,30.0,30.01,2200,11.0990852344685,11.154377920791,11.0585372644987,11.0622234435869,5968.23959818632,0.35,1.0
2004-10-21,30.2,30.2,30.18,30.18,200,11.132260846262,11.132260846262,11.1248884880857,11.1248884880857,542.567236198756,0.0,1.0
2004-10-22,30.18,30.18,29.801,29.801,400,11.1248884880857,11.1248884880857,10.9851823006442,10.9851823006442,1085.13447239751,0.0,1.0
2004-10-25,30.19,30.19,29.95,30.0,4400,11.1285746671739,11.1285746671739,11.0401063690579,11.0585372644987,11936.4791963726,0.0,1.0
2004-10-26,30.099,30.1,29.96,30.1,1200,11.0950304374715,11.0953990553804,11.043792548146,11.0953990553804,3255.40341719254,0.0,1.0
2004-10-27,30.09,30.1,30.0,30.1,1800,11.0917128762922,11.0953990553804,11.0585372644987,11.0953990553804,4883.10512578879,0.0,1.0
2004-10-28,30.1,30.1,30.064,30.064,1300,11.0953990553804,11.0953990553804,11.082128810663,11.082128810663,3526.6870352919,0.0,1.0
2004-10-29,30.03,30.1,30.0,30.09,3800,11.0695958017632,11.0953990553804,11.0585372644987,11.0917128762922,10308.7774877763,0.0,1.0
2004-11-01,30.0,30.01,30.0,30.01,2000,11.0585372644987,11.0622234435869,11.0585372644987,11.0622234435869,5425.67236198755,0.0,1.0
2004-11-02,30.0,30.33,29.84,29.92,9800,11.0585372644987,11.1801811744082,10.999558399088,11.0290478317934,26585.794573739,0.0,1.0
2004-11-03,30.0,30.35,29.8,30.35,6100,11.0585372644987,11.1875535325845,10.9848136827354,11.1875535325845,16548.300704062,0.0,1.0
2004-11-04,29.7,29.731,29.7,29.731,2700,10.9479518918537,10.959379047027,10.9479518918537,10.959379047027,7324.6576886832,0.0,1.0
2004-11-05,29.8,29.8,29.55,29.551,4500,10.9848136827354,10.9848136827354,10.8926592055312,10.89302782344,12207.762814472,0.0,1.0
2004-11-08,29.45,30.0,29.25,29.25,12200,10.8557974146496,11.0585372644987,10.7820738328862,10.7820738328862,33096.6014081239,0.0,1.0
2004-11-09,29.7,29.82,29.7,29.82,700,10.9479518918537,10.9921860409117,10.9479518918537,10.9921860409117,1898.98532669564,0.0,1.0
2004-11-10,29.5,30.6,29.5,30.6,3000,10.8742283100904,11.2797080097887,10.8742283100904,11.2797080097887,8138.50854298132,0.0,1.0
2004-11-11,29.5,29.8,29.5,29.8,2800,10.8742283100904,10.9848136827354,10.8742283100904,10.9848136827354,7595.94130678256,0.0,1.0
2004-11-12,30.0,30.02,29.421,29.421,3800,11.0585372644987,11.065909622675,10.8451074952939,10.8451074952939,10308.7774877763,0.0,1.0
2004-11-15,30.02,30.07,30.0,30.0,1400,11.065909622675,11.0843405181159,11.0585372644987,11.0585372644987,3797.9706533913,0.0,1.0
2004-11-16,30.0,30.0,29.75,29.85,1600,11.0585372644987,11.0585372644987,10.9663827872945,11.0032445781762,4340.53788959004,0.0,1.0
2004-11-17,30.0,30.02,29.999,30.0,2700,11.0585372644987,11.065909622675,11.0581686465899,11.0585372644987,7324.65768868319,0.0,1.0
2004-11-18,29.85,30.14,29.85,30.1,8500,11.0032445781762,11.110143771733,11.0032445781762,11.0953990553804,23059.1075384471,0.0,1.0
2004-11-19,30.1,30.2,30.0,30.0,4600,11.0953990553804,11.132260846262,11.0585372644987,11.0585372644987,12479.0464325713,0.0,1.0
2004-11-22,30.1,30.15,29.87,30.05,30600,11.0953990553804,11.1138299508212,11.0106169363525,11.0769681599395,83012.7871384092,0.0,1.0
2004-11-23,30.12,30.27,29.85,30.27,8900,11.1027714135567,11.1580640998792,11.0032445781762,11.1580640998792,24144.2420108446,0.0,1.0
2004-11-24,30.15,30.15,30.13,30.15,3800,11.1138299508212,11.1138299508212,11.1064575926449,11.1138299508212,10308.7774877763,0.0,1.0
2004-11-26,30.15,30.15,30.15,30.15,0,11.1138299508212,11.1138299508212,11.1138299508212,11.1138299508212,0,0.0,1.0
2004-11-29,30.13,30.13,30.05,30.08,1600,11.1064575926449,11.1064575926449,11.0769681599395,11.088026697204,4340.53788959002,0.0,1.0
2004-11-30,30.05,30.129,30.05,30.09,1900,11.0769681599395,11.106088974736,11.0769681599395,11.0917128762922,5154.38874388819,0.0,1.0
2004-12-01,30.11,30.14,30.1,30.14,2400,11.0990852344685,11.110143771733,11.0953990553804,11.110143771733,6510.80683438508,0.0,1.0
2004-12-02,30.05,30.07,30.05,30.07,700,11.0769681599395,11.0843405181159,11.0769681599395,11.0843405181159,1898.98532669565,0.0,1.0
2004-12-03,30.07,30.12,30.07,30.12,700,11.0843405181159,11.1027714135567,11.0843405181159,11.1027714135567,1898.98532669564,0.0,1.0
2004-12-06,30.041,30.041,30.041,30.041,100,11.0736505987602,11.0736505987602,11.0736505987602,11.0736505987602,271.283618099377,0.0,1.0
2004-12-07,30.041,30.15,30.041,30.15,3100,11.0736505987602,11.1138299508212,11.0736505987602,11.1138299508212,8409.79216108069,0.0,1.0
2004-12-08,30.031,30.031,30.031,30.031,1000,11.069964419672,11.069964419672,11.069964419672,11.069964419672,2712.83618099378,0.0,1.0
2004-12-09,29.892,30.03,29.54,30.03,1100,11.0187265303465,11.0695958017632,10.8889730264431,11.0695958017632,2984.11979909315,0.0,1.0
2004-12-10,29.5,29.85,29.13,29.84,11000,10.8742283100904,11.0032445781762,10.7378396838282,10.999558399088,29841.1979909315,0.0,1.0
2004-12-13,29.5,29.5,28.69,28.75,1600,10.8742283100904,10.8742283100904,10.5756478039489,10.5977648784779,4340.53788959004,0.0,1.0
2004-12-14,29.32,29.58,29.32,29.5,2300,10.8078770865034,10.9037177427957,10.8078770865034,10.8742283100904,6239.52321628568,0.0,1.0
2004-12-15,29.35,29.5,29.35,29.5,200,10.8189356237679,10.8742283100904,10.8189356237679,10.8742283100904,542.567236198755,0.0,1.0
2004-12-16,30.05,30.05,29.69,29.84,1300,11.0769681599395,11.0769681599395,10.9442657127655,10.999558399088,3526.68703529192,0.0,1.0
2004-12-17,30.05,30.05,30.05,30.05,0,11.0769681599395,11.0769681599395,11.0769681599395,11.0769681599395,0,0.0,1.0
2004-12-20,29.6,29.9,29.6,29.9,1400,10.9110901009721,11.021675473617,10.9110901009721,11.021675473617,3797.97065339127,0.0,1.0
2004-12-21,30.15,30.15,30.04,30.04,800,11.1138299508212,11.1138299508212,11.0732819808514,11.0732819808514,2170.26894479502,0.0,1.0
2004-12-22,30.56,30.56,30.25,30.52,1200,11.264963293436,11.264963293436,11.1506917417029,11.2502185770833,3255.40341719253,0.0,1.0
2004-12-23,30.11,30.56,29.75,30.56,4300,11.0990852344685,11.264963293436,10.9663827872945,11.264963293436,11665.1955782733,0.0,1.0
2004-12-27,33.04,33.931,29.88,30.24,34100,12.1791357073012,12.5075742640568,11.0143031154407,11.1470055626147,92507.713771888,0.0,1.0
2004-12-28,34.8,36.35,33.8,34.0,37300,12.8279032268185,13.3992609854843,12.4592853180019,12.5330088997652,101188.789551068,0.0,1.0
2004-12-29,37.631,39.0,34.88,35.75,27600,13.8714605266784,14.3760984438483,12.8573926595238,13.1780902401943,74874.2785954279,0.0,1.0
2004-12-30,39.22,39.49,37.64,37.89,22800,14.457194383788,14.5567212191685,13.8747780878577,13.9669325650619,61852.6649266579,0.0,1.0
2004-12-31,39.2,39.5,38.04,39.5,17900,14.4498220256116,14.5604073982566,14.0222252513843,14.5604073982566,48559.7676397887,0.0,1.0
2005-01-03,38.0,39.0,36.1,39.0,23200,14.0074805350317,14.3760984438483,13.3071065082801,14.3760984438483,62937.7993990555,0.0,1.0
2005-01-04,37.95,39.02,37.45,37.45,18800,13.9890496395909,14.3834708020246,13.8047406851825,13.8047406851825,51001.3202026828,0.0,1.0
2005-01-05,38.0,38.0,37.35,37.5,6100,14.0074805350317,14.0074805350317,13.7678788943009,13.8231715806234,16548.300704062,0.0,1.0
2005-01-06,37.75,38.0,34.41,34.41,4800,13.9153260578275,14.0074805350317,12.68414224238,12.68414224238,13021.6136687701,0.0,1.0
2005-01-07,37.8,37.9,37.35,37.35,5100,13.9337569532684,13.97061874415,13.7678788943009,13.7678788943009,13835.4645230682,0.0,1.0
2005-01-10,38.9,39.224,38.0,38.0,7900,14.3392366529666,14.4586688554232,14.0074805350317,14.0074805350317,21431.4058298509,0.0,1.0
2005-01-11,38.215,39.0,37.35,39.0,23200,14.0867333854273,14.3760984438483,13.7678788943009,14.3760984438483,62937.7993990554,0.0,1.0
2005-01-12,38.469,38.65,37.9,38.25,6000,14.1803623342667,14.2470821757625,13.97061874415,14.0996350122358,16277.0170859626,0.0,1.0
2005-01-13,38.47,38.5,38.0,38.297,5200,14.1807309521755,14.19178948944,14.0074805350317,14.1169600539502,14106.7481411676,0.0,1.0
2005-01-14,38.299,38.5,37.9,38.5,1200,14.1176972897679,14.19178948944,13.97061874415,14.19178948944,3255.40341719252,0.0,1.0
2005-01-18,38.061,38.699,38.0,38.1,4400,14.0299662274695,14.2651444532945,14.0074805350317,14.0443423259133,11936.4791963726,0.0,1.0
2005-01-19,38.45,39.0,38.0,39.0,2100,14.1733585939992,14.3760984438483,14.0074805350317,14.3760984438483,5696.95598008691,0.0,1.0
2005-01-20,38.21,38.5,37.75,38.0,9000,14.213906563969,14.3217849440672,14.0427891334685,14.1357877370014,24193.9116774364,0.35,1.0
2005-01-21,38.45,38.48,37.75,37.75,2800,14.3031852233606,14.3143450557845,14.0427891334685,14.0427891334685,7526.99474409133,0.0,1.0
2005-01-24,38.39,38.73,38.39,38.5,3400,14.2808655585127,14.4073436593174,14.2808655585127,14.3217849440672,9139.92218925376,0.0,1.0
2005-01-25,38.353,38.75,38.11,38.44,9800,14.2671017651898,14.4147835476001,14.1767071225558,14.2994652792193,26344.4816043197,0.0,1.0
2005-01-26,40.0,40.26,38.1,38.28,38300,14.8797765652646,14.9764951129388,14.1729871784145,14.2399461729582,102958.535249535,0.0,1.0
2005-01-27,40.63,41.41,39.64,40.0,14800,15.1141330461675,15.4042886891902,14.7458585761772,14.8797765652646,39785.5436473399,0.0,1.0
2005-01-28,40.2,41.5,39.24,40.0,14200,14.9541754480909,15.437768186462,14.5970608105246,14.8797765652646,38172.6162021775,0.0,1.0
2005-01-31,40.6,41.48,40.0,40.5,13800,15.1029732137436,15.4303282981794,14.8797765652646,15.0657737723304,37097.3312387358,0.0,1.0
2005-02-01,41.5,41.74,41.4,41.44,3300,15.437768186462,15.5270468458536,15.4005687450488,15.4154485216141,8871.10094839337,0.0,1.0
2005-02-02,41.88,43.44,41.62,41.62,18200,15.579126063832,16.1594373498773,15.4824075161578,15.4824075161578,48925.4658365938,0.0,1.0
2005-02-03,41.0,42.89,39.96,42.89,15000,15.2517709793962,15.954840422105,14.8648967886993,15.954840422105,40323.1861290607,0.0,1.0
2005-02-04,41.49,41.5,41.0,41.5,5900,15.4340482423207,15.437768186462,15.2517709793962,15.437768186462,15860.4532107639,0.0,1.0
2005-02-07,41.35,41.839,40.59,40.59,11200,15.3819690243423,15.5638742928526,15.0992532696022,15.0992532696022,30107.9789763653,0.0,1.0
2005-02-08,41.49,41.9,41.0,41.5,4300,15.4340482423207,15.5865659521147,15.2517709793962,15.437768186462,11559.3133569974,0.0,1.0
2005-02-09,41.329,41.5,41.201,41.201,2500,15.3741571416455,15.437768186462,15.3265418566367,15.3265418566367,6720.53102151012,0.0,1.0
2005-02-10,41.0,41.435,40.559,41.435,9200,15.2517709793962,15.4135885495435,15.0877214427642,15.4135885495435,24731.5541591573,0.0,1.0
2005-02-11,41.87,42.03,40.963,40.99,19200,15.5754061196907,15.6349252259518,15.2380071860733,15.2480510352549,51613.6782451978,0.0,1.0
2005-02-14,37.859,43.48,37.401,42.05,70500,14.0833365246088,16.1743171264426,13.9129630829365,15.6423651142344,189518.974806585,0.0,1.0
2005-02-15,37.71,39.0,36.35,37.21,17300,14.0279093569032,14.507782151133,13.5219969536842,13.8419121498374,46506.07466885,0.0,1.0
2005-02-16,37.101,38.07,37.051,37.25,3500,13.801364758697,14.1618273459906,13.7827650379905,13.8567919264026,9408.7434301142,0.0,1.0
2005-02-17,38.44,39.2,33.15,37.0,33100,14.2994652792193,14.5821810339593,12.331614828463,13.7637933228697,88979.8307247938,0.0,1.0
2005-02-18,37.78,38.26,34.5,38.05,28100,14.0539489658924,14.2325062846756,12.8338072875407,14.1543874577079,75538.7686817738,0.0,1.0
2005-02-22,37.0,37.41,36.78,37.4,6400,13.7637933228697,13.9163110326637,13.6819545517608,13.9125910885224,17204.559415066,0.0,1.0
2005-02-23,36.87,37.159,34.01,34.01,4700,13.7154340490326,13.8229404347167,12.6515300246162,12.6515300246162,12634.5983204391,0.0,1.0
2005-02-24,36.5,36.75,35.02,36.75,5200,13.5777961158039,13.6707947193368,13.0272443828891,13.6707947193368,13978.7045247411,0.0,1.0
2005-02-25,36.77,37.1,36.0,36.5,154400,13.6782346076195,13.8009927642829,13.3917989087381,13.5777961158039,415059.995888464,0.0,1.0
2005-02-28,37.92,38.25,35.92,36.5,8100,14.1060281838708,14.2287863405343,13.3620393556076,13.5777961158039,21774.5205096928,0.0,1.0
2005-03-01,37.88,37.99,37.01,37.54,3700,14.0911484073056,14.13206779286,13.7675132670111,13.9646703065008,9946.38591183496,0.0,1.0
2005-03-02,38.092,38.391,37.54,37.54,8300,14.1700112231015,14.2812375529268,13.9646703065008,13.9646703065008,22312.1629914136,0.0,1.0
2005-03-03,37.59,38.11,37.26,38.11,2300,13.9832700272074,14.1767071225558,13.860511870544,14.1767071225558,6182.88853978931,0.0,1.0
2005-03-04,37.6,37.78,37.5,37.78,1400,13.9869899713487,14.0539489658924,13.9497905299355,14.0539489658924,3763.49737204567,0.0,1.0
2005-03-07,37.91,37.95,37.5,37.5,3200,14.1023082397295,14.1171880162948,13.9497905299355,13.9497905299355,8602.27970753297,0.0,1.0
2005-03-08,37.86,38.05,37.75,38.0,33600,14.0837085190229,14.1543874577079,14.0427891334685,14.1357877370014,90323.9369290962,0.0,1.0
2005-03-09,37.61,37.9,37.551,37.85,13900,13.99070991549,14.0985882955882,13.9687622450563,14.0799885748816,37366.1524795964,0.0,1.0
2005-03-10,37.0,37.67,37.0,37.65,12400,13.7637933228697,14.0130295803379,13.7637933228697,14.0055896920553,33333.8338666903,0.0,1.0
2005-03-11,36.75,36.83,36.22,36.59,5000,13.6707947193368,13.7005542724674,13.4736376798471,13.6112756130758,13441.0620430203,0.0,1.0
2005-03-14,35.06,36.48,34.35,35.9,17300,13.0421241594544,13.5703562275213,12.778008125421,13.354599467325,46506.0746688501,0.0,1.0
2005-03-15,33.9,35.45,33.8,34.16,14800,12.6106106390617,13.1872019809657,12.5734111976486,12.707329186736,39785.54364734,0.0,1.0
2005-03-16,33.51,34.7,33.3,33.3,18800,12.4655328175504,12.908206170367,12.3874139905828,12.3874139905828,50538.3932817562,0.0,1.0
2005-03-17,32.26,34.31,32.26,33.99,7700,12.0005397998859,12.7631283488557,12.0005397998859,12.6440901363336,20699.2355462512,0.0,1.0
2005-03-18,29.61,33.99,29.464,32.5,53900,11.0147546024371,12.6440901363336,10.9604434179739,12.0898184592775,144894.648823758,0.0,1.0
2005-03-21,31.4,34.99,30.0,34.99,51600,11.6806246037327,13.0160845504652,11.1598324239484,13.0160845504652,138711.760283969,0.0,1.0
2005-03-22,31.2,31.4,30.98,31.19,38200,11.6062257209064,11.6806246037327,11.5243869497974,11.6025057767651,102689.714008674,0.0,1.0
2005-03-23,30.83,31.93,29.9,31.0,32900,11.4685877876777,11.8777816432225,11.1226329825353,11.5318268380801,88442.1882430731,0.0,1.0
2005-03-24,32.0,32.55,31.4,31.89,18000,11.9038212522117,12.1084181799841,11.6806246037327,11.8629018666572,48387.8233548728,0.0,1.0
2005-03-28,32.0,32.55,31.2,32.02,6900,11.9038212522117,12.1084181799841,11.6062257209064,11.9112611404943,18548.6656193679,0.0,1.0
2005-03-29,31.91,32.5,31.5,32.48,2600,11.8703417549398,12.0898184592775,11.7178240451459,12.0823785709948,6989.35226237054,0.0,1.0
2005-03-30,31.02,32.02,30.14,32.02,9600,11.5392667263627,11.9112611404943,11.2119116419269,11.9112611404943,25806.8391225988,0.0,1.0
2005-03-31,32.876,34.0,29.75,31.25,11000,12.229688358991,12.6478100804749,11.0668338204155,11.624825441613,29570.3364946444,0.0,1.0
2005-04-01,32.8,33.99,32.7,33.99,12200,12.201416783517,12.6440901363336,12.1642173421038,12.6440901363336,32796.1913849693,0.0,1.0
2005-04-04,31.72,32.9,31.41,32.091,6400,11.7996628162548,12.2386162249301,11.684344547874,11.9376727438976,17204.5594150659,0.0,1.0
2005-04-05,31.75,32.606,31.75,31.82,4000,11.8108226486788,12.1292498671754,11.8108226486788,11.836862257668,10752.8496344162,0.0,1.0
2005-04-06,31.025,31.8,30.84,31.8,2800,11.5411266984333,11.8294223693853,11.472307731819,11.8294223693853,7526.99474409137,0.0,1.0
2005-04-07,31.0,31.52,30.9,30.9,6000,11.5318268380801,11.7252639334285,11.4946273966669,11.4946273966669,16129.2744516242,0.0,1.0
2005-04-08,30.84,31.168,30.66,30.66,10000,11.472307731819,11.5943218996542,11.4053487372753,11.4053487372753,26882.1240860405,0.0,1.0
2005-04-11,31.2,32.02,30.44,31.369,3900,11.6062257209064,11.9112611404943,11.3235099661664,11.6690927768946,10484.0283935558,0.0,1.0
2005-04-12,31.78,32.05,31.0,31.0,3700,11.8219824811027,11.9224209729182,11.5318268380801,11.5318268380801,9946.38591183499,0.0,1.0
2005-04-13,32.06,32.2,31.78,32.196,3700,11.9261409170596,11.978220135038,11.8219824811027,11.9767321573815,9946.38591183495,0.0,1.0
2005-04-14,31.96,32.282,31.78,32.252,1200,11.8889414756464,12.0087236769968,11.8219824811027,11.9975638445728,3225.85489032486,0.0,1.0
2005-04-15,31.37,31.78,31.37,31.78,2800,11.6694647713088,11.8219824811027,11.6694647713088,11.8219824811027,7526.99474409131,0.0,1.0
2005-04-18,30.85,31.25,30.84,31.25,5900,11.4760276759603,11.624825441613,11.472307731819,11.624825441613,15860.4532107639,0.0,1.0
2005-04-19,30.98,30.98,29.03,30.5,13500,11.5243869497974,11.5243869497974,10.7989978422408,11.3458296310142,36290.8675161547,0.0,1.0
2005-04-20,30.98,30.98,30.98,30.98,0,11.5243869497974,11.5243869497974,11.5243869497974,11.5243869497974,0,0.0,1.0
2005-04-21,30.01,31.84,30.0,31.84,6000,11.2937504130358,11.9824396251603,11.2899870840078,11.9824396251603,15943.3309055746,0.35,1.0
2005-04-22,28.72,30.519,28.65,28.65,5800,10.8082809684235,11.4853038605612,10.7819376652275,10.7819376652275,15411.8865420554,0.0,1.0
2005-04-25,30.648,31.229,29.0,29.0,2900,11.5338508050224,11.7525002215493,10.9136541812076,10.9136541812076,7705.94327102772,0.0,1.0
2005-04-26,29.76,30.5,29.111,30.5,1000,11.1996671873358,11.4781535354079,10.9554271334184,11.4781535354079,2657.22181759576,0.0,1.0
2005-04-27,30.15,30.27,30.149,30.27,600,11.3464370194279,11.3915969677639,11.3460606865251,11.3915969677639,1594.33309055745,0.0,1.0
2005-04-28,29.0,30.302,28.0,30.302,30900,10.9136541812076,11.4036396206535,10.5373212784073,11.4036396206535,82108.1541637089,0.0,1.0
2005-04-29,29.28,30.19,26.25,30.19,20900,11.0190273939916,11.3614903355399,9.87873869850684,11.3614903355399,55535.9359877517,0.0,1.0
2005-05-02,28.9,29.55,27.52,29.5,5000,10.8760208909275,11.1206372777477,10.3566814850632,11.1018206326077,13286.1090879789,0.0,1.0
2005-05-03,28.951,29.889,28.951,29.889,1800,10.8952138689703,11.248214131797,10.8952138689703,11.248214131797,4782.9992716724,0.0,1.0
2005-05-04,28.82,29.76,28.82,29.74,10500,10.8459142587035,11.1996671873358,10.8459142587035,11.1921405292797,27900.8290847556,0.0,1.0
2005-05-05,28.8,29.2,28.6,29.122,3600,10.8383876006475,10.9889207617676,10.7631210200875,10.9595667953492,9565.99854334477,0.0,1.0
2005-05-06,29.0,29.41,29.0,29.4,2500,10.9136541812076,11.0679506713557,10.9136541812076,11.0641873423277,6643.05454398939,0.0,1.0
2005-05-09,28.84,31.17,28.761,31.17,14200,10.8534409167595,11.7302965802841,10.8237106174383,11.7302965802841,37732.54980986,0.0,1.0
2005-05-10,29.25,29.25,28.76,28.76,1100,11.0077374069076,11.0077374069076,10.8233342845355,10.8233342845355,2922.94399935535,0.0,1.0
2005-05-11,29.49,29.83,29.16,29.83,5600,11.0980573035797,11.2260104905318,10.9738674456556,11.2260104905318,14880.4421785363,0.0,1.0
2005-05-12,29.41,31.1,29.07,31.1,4500,11.0679506713557,11.7039532770881,10.9399974844036,11.7039532770881,11957.4981791809,0.0,1.0
2005-05-13,29.43,29.489,29.17,29.4,1400,11.0754773294117,11.0976809706769,10.9776307746836,11.0641873423277,3720.11054463406,0.0,1.0
2005-05-16,29.114,31.17,29.0,31.17,2700,10.9565561321268,11.7302965802841,10.9136541812076,11.7302965802841,7174.49890750857,0.0,1.0
2005-05-17,27.75,28.54,27.17,28.0,4800,10.4432380527072,10.7405410459194,10.2249649690831,10.5373212784073,12754.6647244597,0.0,1.0
2005-05-18,27.269,27.52,27.0,27.52,3700,10.2622219264603,10.3566814850632,10.160988375607,10.3566814850632,9831.72072510435,0.0,1.0
2005-05-19,27.05,27.149,27.0,27.0,4600,10.179805020747,10.2170619781243,10.160988375607,10.160988375607,12223.2203609406,0.0,1.0
2005-05-20,27.0,27.53,26.4,26.5,10400,10.160988375607,10.3604448140912,9.93518863392688,9.9728219242069,27635.1069029961,0.0,1.0
2005-05-23,27.09,28.0,27.02,27.02,6100,10.1948583368591,10.5373212784073,10.168515033663,10.168515033663,16209.0530873341,0.0,1.0
2005-05-24,27.389,27.67,27.048,27.091,2400,10.3073818747963,10.4131314204832,10.1790523549414,10.1952346697619,6377.33236222987,0.0,1.0
2005-05-25,27.69,28.86,26.97,26.97,2500,10.4206580785392,10.8609675748155,10.149698388523,10.149698388523,6643.05454398943,0.0,1.0
2005-05-26,27.04,28.147,27.04,28.0,5400,10.176041691719,10.5926422151189,10.176041691719,10.5373212784073,14348.9978150172,0.0,1.0
2005-05-27,26.82,27.7,26.82,27.5,2800,10.093248453103,10.4244214075672,10.093248453103,10.3491548270072,7440.22108926814,0.0,1.0
2005-05-31,26.84,27.19,26.77,27.0,7100,10.100775111159,10.2324916271391,10.074431807963,10.160988375607,18866.2749049299,0.0,1.0
2005-06-01,26.74,28.08,26.39,28.08,5700,10.063141820879,10.5674279106313,9.93142530489888,10.5674279106313,15146.1643602958,0.0,1.0
2005-06-02,26.55,26.75,26.55,26.56,1800,9.99163856934692,10.066905149907,9.99163856934692,9.99540189837492,4782.99927167238,0.0,1.0
2005-06-03,25.96,26.4495,25.884,26.11,6200,9.76960215669476,9.95381711261549,9.74100085608194,9.8260520921148,16474.7752690938,0.0,1.0
2005-06-06,25.52,25.774,25.52,25.75,5100,9.60401567946265,9.69960423677392,9.60401567946265,9.69057224710671,13551.8312697384,0.0,1.0
2005-06-07,25.58,25.59,25.5,25.5,3100,9.62659565363066,9.63035898265867,9.59648902140665,9.59648902140665,8237.38763454689,0.0,1.0
2005-06-08,26.76,27.0,25.636,26.26,3800,10.070668478935,10.160988375607,9.64767029618748,9.88250202753484,10097.4429068639,0.0,1.0
2005-06-09,27.83,27.87,27.11,27.25,7800,10.4733446849313,10.4883980010433,10.2023849949151,10.2550716013071,20726.3301772469,0.0,1.0
2005-06-10,27.89,28.22,27.85,27.85,3500,10.4959246590993,10.6201145170234,10.4808713429873,10.4808713429873,9300.27636158516,0.0,1.0
2005-06-13,27.89,28.1,27.89,28.1,1400,10.4959246590993,10.5749545686873,10.4959246590993,10.5749545686873,3720.11054463406,0.0,1.0
2005-06-14,27.51,27.89,27.51,27.851,1100,10.3529181560352,10.4959246590993,10.3529181560352,10.4812476758901,2922.94399935534,0.0,1.0
2005-06-15,26.44,27.5,26.41,27.5,1300,9.95024195003889,10.3491548270072,9.93895196295488,10.3491548270072,3454.3883628745,0.0,1.0
2005-06-16,26.0,26.4199,25.65,25.65,1500,9.78465547280678,9.9426776586926,9.65293895682668,9.65293895682668,3985.83272639365,0.0,1.0
2005-06-17,26.0,26.3399,25.99,25.99,15600,9.78465547280678,9.91257102646858,9.78089214377877,9.78089214377877,41452.660354494,0.0,1.0
2005-06-20,26.7,26.99,26.0,26.0,1900,10.048088504767,10.157225046579,9.78465547280678,9.78465547280678,5048.72145343194,0.0,1.0
2005-06-21,27.379,27.39,27.379,27.39,500,10.3036185457683,10.3077582076991,10.3036185457683,10.3077582076991,1328.61090879789,0.0,1.0
2005-06-22,26.561,27.36,26.561,27.36,500,9.99577823127772,10.2964682206151,9.99577823127772,10.2964682206151,1328.61090879788,0.0,1.0
2005-06-23,26.73,27.26,26.5701,27.26,900,10.059378491851,10.2588349303351,9.9992028606932,10.2588349303351,2391.49963583618,0.0,1.0
2005-06-24,26.73,27.25,26.58,26.58,7900,10.059378491851,10.2550716013071,10.0029285564309,10.0029285564309,20992.0523590065,0.0,1.0
2005-06-27,27.16,27.67,26.55,26.55,5300,10.2212016400551,10.4131314204832,9.99163856934692,9.99163856934692,14083.2756332575,0.0,1.0
2005-06-28,27.95,28.23,26.56,27.0,38300,10.5185046332673,10.6238778460514,9.99540189837492,10.160988375607,101771.595613918,0.0,1.0
2005-06-29,28.5,28.752,28.229,28.229,1000,10.7254877298074,10.8203236213131,10.6235015131486,10.6235015131486,2657.22181759578,0.0,1.0
2005-06-30,29.1,29.15,28.366,28.53,5000,10.9512874714876,10.9701041166276,10.6750591208322,10.7367777168914,13286.1090879788,0.0,1.0
2005-07-01,28.15,28.84,28.15,28.62,5200,10.5937712138273,10.8534409167595,10.5937712138273,10.7706476781435,13817.553451498,0.0,1.0
2005-07-05,27.812,28.1,26.8601,28.0,2500,10.4665706926808,10.5749545686873,10.1083394025053,10.5373212784073,6643.05454398945,0.0,1.0
2005-07-06,27.53,27.53,26.1,26.1,3100,10.3604448140912,10.3604448140912,9.8222887630868,9.8222887630868,8237.38763454686,0.0,1.0
2005-07-07,27.26,28.01,27.16,28.0,1600,10.2588349303351,10.5410846074353,10.2212016400551,10.5373212784073,4251.55490815323,0.0,1.0
2005-07-08,27.73,28.0,27.73,27.75,5300,10.4357113946512,10.5373212784073,10.4357113946512,10.4432380527072,14083.2756332576,0.0,1.0
2005-07-11,27.73,27.73,27.73,27.73,0,10.4357113946512,10.4357113946512,10.4357113946512,10.4357113946512,0,0.0,1.0
2005-07-12,28.2,29.27,27.99,29.27,15300,10.6125878589673,11.0152640649636,10.5335579493793,11.0152640649636,40655.4938092154,0.0,1.0
2005-07-13,29.01,29.01,28.5,28.648,5700,10.9174175102356,10.9174175102356,10.7254877298074,10.7811849994219,15146.1643602958,0.0,1.0
2005-07-14,30.88,31.58,28.749,28.86,5400,11.621160038472,11.8845930704322,10.8191946226047,10.8609675748155,14348.9978150172,0.0,1.0
2005-07-15,32.0,32.0,30.25,30.9,4500,12.0426528896083,12.0426528896083,11.3840703097079,11.6286866965281,11957.498179181,0.0,1.0
2005-07-18,34.59,34.59,31.5,31.5,4000,13.017355107861,13.017355107861,11.8544864382082,11.8544864382082,10628.8872703831,0.0,1.0
2005-07-19,33.9949,35.0,33.8674,34.5874,5100,12.7933993974046,13.1716515980091,12.7454169522975,13.0163766423137,13551.8312697384,0.0,1.0
2005-07-20,32.03,34.0,32.0,34.0,3700,12.0539428766923,12.7953186952089,12.0426528896083,12.7953186952089,9831.72072510438,0.0,1.0
2005-07-21,32.5,32.7499,32.5,32.7301,700,12.3625358569886,12.4575942480858,12.3625358569886,12.450062610856,1840.2373318205,0.35,1.0
2005-07-22,32.4943,32.5,31.8565,32.5,1300,12.3603676583921,12.3625358569886,12.1177576470202,12.3625358569886,3417.58361623809,0.0,1.0
2005-07-25,30.68,32.13,30.68,31.9,1200,11.6702338489972,12.2217931410782,11.6702338489972,12.1343044257826,3154.69256883516,0.0,1.0
2005-07-26,30.826,30.826,30.01,30.27,1800,11.725770163924,11.725770163924,11.4153754174839,11.5142757043398,4732.03885325273,0.0,1.0
2005-07-27,31.22,32.0,30.7,30.714,3000,11.8756421370825,12.1723429976503,11.6778415633707,11.6831669634322,7886.73142208793,0.0,1.0
2005-07-28,30.95,31.99,30.74,31.08,9100,11.7729379930399,12.1685391404635,11.6930569921178,11.8223881364678,23923.0853136666,0.0,1.0
2005-07-29,31.03,31.89,30.6,31.51,4000,11.803368850534,12.1305005685959,11.6398029915031,11.9859539954988,10515.6418961172,0.0,1.0
2005-08-01,31.25,31.77,30.54,31.58,10500,11.8870537086428,12.0848542823547,11.6169798483825,12.0125809958061,27603.5599773077,0.0,1.0
2005-08-02,32.08,32.14,31.356,31.356,600,12.2027738551444,12.225596998265,11.9273745948226,11.9273745948226,1577.34628441758,0.0,1.0
2005-08-03,32.264,32.394,31.8101,32.21,1900,12.2727648273809,12.3222149708088,12.1001077496736,12.2522239985724,4994.92990065566,0.0,1.0
2005-08-04,32.3,32.49,32.23,32.23,1300,12.2864587132532,12.3587319998018,12.2598317129459,12.2598317129459,3417.5836162381,0.0,1.0
2005-08-05,31.68,32.23,31.68,32.23,900,12.0506195676738,12.2598317129459,12.0506195676738,12.2598317129459,2366.01942662636,0.0,1.0
2005-08-08,31.18,31.55,31.0,31.55,300,11.8604267083355,12.0011694242458,11.7919572789737,12.0011694242458,788.673142208789,0.0,1.0
2005-08-09,32.3,32.3,30.176,30.738,2100,12.2864587132532,12.2864587132532,11.4785194467842,11.6922962206804,5520.71199546155,0.0,1.0
2005-08-10,31.424,31.736,31.424,31.736,400,11.9532408236926,12.0719211679197,11.9532408236926,12.0719211679197,1051.56418961172,0.0,1.0
2005-08-11,31.42,31.42,31.42,31.42,0,11.9517192808179,11.9517192808179,11.9517192808179,11.9517192808179,0,0.0,1.0
2005-08-12,30.99,31.35,30.98,31.01,2100,11.7881534217869,11.9250922805105,11.7843495646002,11.7957611361605,5520.71199546155,0.0,1.0
2005-08-15,30.08,31.0,29.5,31.0,7500,11.4420024177913,11.7919572789737,11.2213787009588,11.7919572789737,19716.8285552197,0.0,1.0
2005-08-16,29.812,30.96,29.0,30.96,4600,11.3400590451859,11.7767418502266,11.0311858416206,11.7767418502266,12092.9881805348,0.0,1.0
2005-08-17,29.98,29.98,29.35,29.55,7600,11.4039638459236,11.4039638459236,11.1643208431574,11.2403979868927,19979.7196026227,0.0,1.0
2005-08-18,29.98,29.98,29.98,29.98,0,11.4039638459236,11.4039638459236,11.4039638459236,11.4039638459236,0,0.0,1.0
2005-08-19,29.58,29.931,29.0,29.0,2900,11.251809558453,11.3853249457084,11.0311858416206,11.0311858416206,7623.84037468495,0.0,1.0
2005-08-22,29.59,29.59,29.12,29.12,800,11.2556134156397,11.2556134156397,11.0768321278618,11.0768321278618,2103.12837922345,0.0,1.0
2005-08-23,29.87,29.94,29.0,29.0,7900,11.3621214168692,11.3887484171765,11.0311858416206,11.0311858416206,20768.3927448314,0.0,1.0
2005-08-24,29.38,29.836,29.38,29.69,300,11.1757324147177,11.3491883024342,11.1757324147177,11.2936519875074,788.673142208787,0.0,1.0
2005-08-25,29.63,30.0,29.63,29.94,700,11.2708288443868,11.4115715602971,11.2708288443868,11.3887484171765,1840.23733182051,0.0,1.0
2005-08-26,29.63,29.63,29.63,29.63,0,11.2708288443868,11.2708288443868,11.2708288443868,11.2708288443868,0,0.0,1.0
2005-08-29,29.63,29.63,29.63,29.63,0,11.2708288443868,11.2708288443868,11.2708288443868,11.2708288443868,0,0.0,1.0
2005-08-30,29.994,30.03,29.0,30.0,2300,11.4092892459851,11.4229831318574,11.0311858416206,11.4115715602971,6046.49409026737,0.0,1.0
2005-08-31,30.03,30.03,29.39,29.39,1300,11.4229831318574,11.4229831318574,11.1795362719044,11.1795362719044,3417.5836162381,0.0,1.0
2005-09-01,30.0,30.162,30.0,30.0,400,11.4115715602971,11.4731940467227,11.4115715602971,11.4115715602971,1051.56418961172,0.0,1.0
2005-09-02,30.207,30.25,30.12,30.24,800,11.4903114040632,11.5066679899663,11.4572178465383,11.5028641327795,2103.12837922344,0.0,1.0
2005-09-06,31.114,31.15,30.44,30.44,2700,11.8353212509028,11.8490151367752,11.5789412765148,11.5789412765148,7098.05827987913,0.0,1.0
2005-09-07,30.51,31.466,30.51,31.14,2500,11.6055682768222,11.969217023877,11.6055682768222,11.8452112795884,6572.27618507324,0.0,1.0
2005-09-08,31.931,31.931,31.15,31.15,1500,12.1460963830616,12.1460963830616,11.8490151367752,11.8490151367752,3943.36571104395,0.0,1.0
2005-09-09,31.949,31.949,30.84,30.84,600,12.1529433259978,12.1529433259978,11.7310955639855,11.7310955639855,1577.34628441758,0.0,1.0
2005-09-12,31.18,31.18,31.18,31.18,100,11.8604267083355,11.8604267083355,11.8604267083355,11.8604267083355,262.89104740293,0.0,1.0
2005-09-13,31.456,31.456,30.73,31.0,1200,11.9654131666902,11.9654131666902,11.689253134931,11.7919572789737,3154.69256883516,0.0,1.0
2005-09-14,31.072,31.154,30.8,31.136,1200,11.8193450507184,11.8505366796499,11.7158801352384,11.8436897367137,3154.69256883516,0.0,1.0
2005-09-15,31.105,31.105,31.07,31.07,400,11.8318977794347,11.8318977794347,11.8185842792811,11.8185842792811,1051.56418961172,0.0,1.0
2005-09-16,31.0,31.0,31.0,31.0,200,11.7919572789737,11.7919572789737,11.7919572789737,11.7919572789737,525.78209480586,0.0,1.0
2005-09-19,31.15,31.15,30.78,30.78,200,11.8490151367752,11.8490151367752,11.7082724208649,11.7082724208649,525.782094805859,0.0,1.0
2005-09-20,31.777,31.777,31.15,31.15,200,12.0875169823854,12.0875169823854,11.8490151367752,11.8490151367752,525.78209480586,0.0,1.0
2005-09-21,30.05,31.802,30.05,31.802,5400,11.430590846231,12.0970266253523,11.430590846231,12.0970266253523,14196.1165597582,0.0,1.0
2005-09-22,30.05,30.866,30.05,30.866,600,11.430590846231,11.740985592671,11.430590846231,11.740985592671,1577.34628441757,0.0,1.0
2005-09-23,30.591,30.622,30.588,30.595,500,11.636379520035,11.648171477314,11.635238362879,11.6379010629097,1314.45523701465,0.0,1.0
2005-09-26,30.4799,30.4799,29.94,29.94,500,11.59411866669,11.59411866669,11.3887484171765,11.3887484171765,1314.45523701465,0.0,1.0
2005-09-27,29.75,30.43,29.75,29.9,800,11.316475130628,11.5751374193281,11.316475130628,11.3735329884295,2103.12837922344,0.0,1.0
2005-09-28,29.74,29.74,29.46,29.46,500,11.3126712734412,11.3126712734412,11.2061632722118,11.2061632722118,1314.45523701465,0.0,1.0
2005-09-29,30.2475,30.2475,30.0,30.0,500,11.5057170256696,11.5057170256696,11.4115715602971,11.4115715602971,1314.45523701465,0.0,1.0
2005-09-30,31.2355,31.2355,29.7925,31.1445,500,11.881538115722,11.881538115722,11.3326415236717,11.8469230153225,1314.45523701465,0.0,1.0
2005-10-03,31.1,31.1,30.95,31.1,2200,11.8299958508414,11.8299958508414,11.7729379930399,11.8299958508414,5783.60304286444,0.0,1.0
2005-10-04,30.501,31.0,30.501,31.0,300,11.6021448053541,11.7919572789737,11.6021448053541,11.7919572789737,788.673142208789,0.0,1.0
2005-10-05,30.5,30.5,30.5,30.5,0,11.6017644196354,11.6017644196354,11.6017644196354,11.6017644196354,0,0.0,1.0
2005-10-06,30.48,31.25,29.29,30.5,700,11.5941567052619,11.8870537086428,11.1414977000368,11.6017644196354,1840.23733182051,0.0,1.0
2005-10-07,31.23,31.23,29.95,29.95,200,11.8794459942693,11.8794459942693,11.3925522743633,11.3925522743633,525.78209480586,0.0,1.0
2005-10-10,30.35,30.41,30.35,30.36,600,11.5447065618339,11.5675297049545,11.5447065618339,11.5485104190207,1577.34628441758,0.0,1.0
2005-10-11,30.593,30.692,29.97,29.98,800,11.6371402914723,11.6747984776213,11.4001599887368,11.4039638459236,2103.12837922345,0.0,1.0
2005-10-12,28.8,30.6785,28.79,30.2301,3800,10.9551086978852,11.6696632704192,10.9513048406985,11.4990983141646,9989.85980131138,0.0,1.0
2005-10-13,28.2899,28.38,28.0,28.38,1200,10.7610739427883,10.7953466960411,10.650800122944,10.7953466960411,3154.69256883517,0.0,1.0
2005-10-14,27.5601,28.58,27.55,28.4,2500,10.4834684452982,10.8714238397764,10.4796265495395,10.8029544104146,6572.27618507323,0.0,1.0
2005-10-17,27.75,27.75,27.65,27.65,1100,10.5557036932748,10.5557036932748,10.5176651214072,10.5176651214072,2891.80152143224,0.0,1.0
2005-10-18,27.8,28.1605,27.66,27.66,700,10.5747229792087,10.7118520307916,10.521468978594,10.521468978594,1840.23733182051,0.0,1.0
2005-10-19,28.05,28.25,28.05,28.25,1500,10.8029544104146,10.8799808233231,10.8029544104146,10.8799808233231,3894.7678941825,0.35,1.0
2005-10-20,28.019,28.0195,28.019,28.0195,900,10.7910153164138,10.7912078824461,10.7910153164138,10.7912078824461,2336.8607365095,0.0,1.0
2005-10-21,28.25,28.25,26.66,26.79,600,10.8799808233231,10.8799808233231,10.2676208407007,10.3176880090912,1557.907157673,0.0,1.0
2005-10-24,27.6,28.25,27.09,27.09,1000,10.6296449813705,10.8799808233231,10.4332276284539,10.4332276284539,2596.511929455,0.0,1.0
2005-10-25,28.07,28.07,27.6,27.8,700,10.8106570517055,10.8106570517055,10.6296449813705,10.706671394279,1817.55835061849,0.0,1.0
2005-10-26,30.244,30.244,28.25,28.25,600,11.6479341600207,11.6479341600207,10.8799808233231,10.8799808233231,1557.90715767299,0.0,1.0
2005-10-27,28.19,28.75,27.95,28.64,2000,10.8568728994506,11.0725468555943,10.7644412039604,11.0301823284946,5193.02385890997,0.0,1.0
2005-10-28,28.57,29.18,26.81,28.19,3000,11.0032230839767,11.2381536433475,10.325390650382,10.8568728994506,7789.53578836496,0.0,1.0
2005-10-31,28.8,28.9,28.25,28.25,5000,11.0918034588214,11.1303166652757,10.8799808233231,10.8799808233231,12982.559647275,0.0,1.0
2005-11-01,28.5,28.6,27.87,27.87,4500,10.9762638394587,11.0147770459129,10.733630638797,10.733630638797,11684.3036825475,0.0,1.0
2005-11-02,28.6,28.6,28.6,28.6,100,11.0147770459129,11.0147770459129,11.0147770459129,11.0147770459129,259.6511929455,0.0,1.0
2005-11-03,28.27,28.6,28.27,28.6,1000,10.8876834646139,11.0147770459129,10.8876834646139,11.0147770459129,2596.51192945501,0.0,1.0
2005-11-04,28.27,28.27,28.27,28.27,0,10.8876834646139,10.8876834646139,10.8876834646139,10.8876834646139,0,0.0,1.0
2005-11-07,28.5,28.59,28.2945,28.59,1100,10.9762638394587,11.0109257252675,10.8971192001952,11.0109257252675,2856.16312240049,0.0,1.0
2005-11-08,28.44,28.46,28.44,28.46,600,10.9531559155862,10.960858556877,10.9531559155862,10.960858556877,1557.90715767299,0.0,1.0
2005-11-09,28.6,28.6,28.59,28.59,500,11.0147770459129,11.0147770459129,11.0109257252675,11.0109257252675,1298.2559647275,0.0,1.0
2005-11-10,28.6,28.6,28.6,28.6,0,11.0147770459129,11.0147770459129,11.0147770459129,11.0147770459129,0,0.0,1.0
2005-11-11,28.6,28.6,28.6,28.6,4000,11.0147770459129,11.0147770459129,11.0147770459129,11.0147770459129,10386.04771782,0.0,1.0
2005-11-14,28.64,28.65,28.6,28.6,1000,11.0301823284946,11.0340336491401,11.0147770459129,11.0147770459129,2596.511929455,0.0,1.0
2005-11-15,28.6,28.6,28.46,28.46,1100,11.0147770459129,11.0147770459129,10.960858556877,10.960858556877,2856.16312240051,0.0,1.0
2005-11-16,28.6,28.6,28.311,28.599,700,11.0147770459129,11.0147770459129,10.9034738792602,11.0143919138484,1817.5583506185,0.0,1.0
2005-11-17,28.41,28.41,27.98,27.98,400,10.9416019536499,10.9416019536499,10.7759951658966,10.7759951658966,1038.604771782,0.0,1.0
2005-11-18,28.6,28.6,27.78,27.78,900,11.0147770459129,11.0147770459129,10.6989687529882,10.6989687529882,2336.8607365095,0.0,1.0
2005-11-21,28.6,28.6,28.6,28.6,0,11.0147770459129,11.0147770459129,11.0147770459129,11.0147770459129,0,0.0,1.0
2005-11-22,29.19,29.19,29.18,29.18,200,11.242004963993,11.242004963993,11.2381536433475,11.2381536433475,519.302385890997,0.0,1.0
2005-11-23,28.6,29.2,28.6,28.6,4300,11.0147770459129,11.2458562846384,11.0147770459129,11.0147770459129,11165.0012966565,0.0,1.0
2005-11-25,28.6,28.6,28.6,28.6,0,11.0147770459129,11.0147770459129,11.0147770459129,11.0147770459129,0,0.0,1.0
2005-11-28,28.6,28.6,28.6,28.6,100,11.0147770459129,11.0147770459129,11.0147770459129,11.0147770459129,259.6511929455,0.0,1.0
2005-11-29,28.6,28.6,28.6,28.6,500,11.0147770459129,11.0147770459129,11.0147770459129,11.0147770459129,1298.2559647275,0.0,1.0
2005-11-30,28.0,28.251,27.52,27.93,3500,10.7836978071875,10.8803659553876,10.5988344162071,10.7567385626695,9087.79175309248,0.0,1.0
2005-12-01,28.6,28.6,28.08,28.08,400,11.0147770459129,11.0147770459129,10.8145083723509,10.8145083723509,1038.604771782,0.0,1.0
2005-12-02,28.15,28.15,28.15,28.15,100,10.8414676168689,10.8414676168689,10.8414676168689,10.8414676168689,259.651192945498,0.0,1.0
2005-12-05,28.0,28.0,27.53,27.53,2100,10.7836978071875,10.7836978071875,10.6026857368526,10.6026857368526,5452.67505185549,0.0,1.0
2005-12-06,27.95,28.05,27.95,28.05,300,10.7644412039604,10.8029544104146,10.7644412039604,10.8029544104146,778.953578836497,0.0,1.0
2005-12-07,27.95,27.95,27.95,27.95,0,10.7644412039604,10.7644412039604,10.7644412039604,10.7644412039604,0,0.0,1.0
2005-12-08,27.61,27.61,27.0,27.01,6800,10.633496302016,10.633496302016,10.3985657426451,10.4024170632905,17656.2811202939,0.0,1.0
2005-12-09,27.548,27.562,27.25,27.25,800,10.6096181140143,10.6150099629179,10.4948487587807,10.4948487587807,2077.209543564,0.0,1.0
2005-12-12,27.31,27.31,27.31,27.31,100,10.5179566826532,10.5179566826532,10.5179566826532,10.5179566826532,259.6511929455,0.0,1.0
2005-12-13,26.73,27.0,26.55,27.0,4600,10.2945800852186,10.3985657426451,10.225256313601,10.3985657426451,11943.954875493,0.0,1.0
2005-12-14,27.12,27.12,27.0,27.0,1100,10.4447815903902,10.4447815903902,10.3985657426451,10.3985657426451,2856.16312240049,0.0,1.0
2005-12-15,27.0,27.02,27.0,27.02,1700,10.3985657426451,10.4062683839359,10.3985657426451,10.4062683839359,4414.07028007348,0.0,1.0
2005-12-16,26.9,26.9101,26.9,26.9101,2100,10.3600525361908,10.3639423700427,10.3600525361908,10.3639423700427,5452.67505185551,0.0,1.0
2005-12-19,26.83,27.0,26.83,27.0,900,10.3330932916729,10.3985657426451,10.3330932916729,10.3985657426451,2336.86073650949,0.0,1.0
2005-12-20,26.7,26.97,26.6,26.6,2500,10.2830261232824,10.3870117807088,10.2445129168281,10.2445129168281,6491.27982363746,0.0,1.0
2005-12-21,28.546,28.546,26.5,26.5,6300,10.9939799144277,10.9939799144277,10.2059997103739,10.2059997103739,16358.0251555664,0.0,1.0
2005-12-22,27.08,29.11,27.0,29.0,13900,10.4293763078085,11.2111943988296,10.3985657426451,11.1688298717299,36091.5158194243,0.0,1.0
2005-12-23,27.392,27.472,26.4,26.61,3100,10.5495375119457,10.5803480771091,10.1674865039196,10.2483642374735,8049.18698131049,0.0,1.0
2005-12-27,27.3,27.3,27.3,27.3,200,10.5141053620078,10.5141053620078,10.5141053620078,10.5141053620078,519.302385890999,0.0,1.0
2005-12-28,27.48,27.48,27.34,27.432,1100,10.5834291336254,10.5834291336254,10.5295106445895,10.5649427945274,2856.16312240051,0.0,1.0
2005-12-29,26.99,27.93,26.88,27.432,2500,10.3947144219997,10.7567385626695,10.3523498949,10.5649427945274,6491.27982363746,0.0,1.0
2005-12-30,28.29,28.29,26.99,26.99,2200,10.8953861059048,10.8953861059048,10.3947144219997,10.3947144219997,5712.32624480099,0.0,1.0
2006-01-03,28.0048,28.277,27.36,27.36,1700,10.7855464410973,10.8903793890657,10.5372132858804,10.5372132858804,4414.07028007349,0.0,1.0
2006-01-04,28.796,28.871,27.9,27.9,2100,11.0902629305633,11.1191478354039,10.7451846007333,10.7451846007333,5452.67505185547,0.0,1.0
2006-01-05,29.4,29.458,28.924,28.924,800,11.3228826975469,11.3452203572903,11.1395598348247,11.1395598348247,2077.20954356399,0.0,1.0
2006-01-06,28.626,29.85,27.701,28.8,5500,11.024790479591,11.496192126591,10.6685433198893,11.0918034588214,14280.8156120025,0.0,1.0
2006-01-09,28.535,28.535,28.535,28.535,200,10.9897434617177,10.9897434617177,10.9897434617177,10.9897434617177,519.302385890998,0.0,1.0
2006-01-10,28.04,28.47,26.73,26.73,1500,10.7991030897692,10.9647098775224,10.2945800852186,10.2945800852186,3894.76789418249,0.0,1.0
2006-01-11,28.21,28.3,26.5,28.1,2000,10.8645755407414,10.8992374265502,10.2059997103739,10.8222110136417,5193.02385890999,0.0,1.0
2006-01-12,28.07,28.29,27.66,27.66,500,10.8106570517055,10.8953861059048,10.6527529052431,10.6527529052431,1298.25596472749,0.0,1.0
2006-01-13,28.08,28.08,27.71,28.05,400,10.8145083723509,10.8145083723509,10.6720095084702,10.8029544104146,1038.604771782,0.0,1.0
2006-01-17,28.14,28.45,27.8,28.39,2400,10.8376162962234,10.9570072362316,10.706671394279,10.933899312359,6231.62863069201,0.0,1.0
2006-01-18,28.14,28.14,28.14,28.14,0,10.8376162962234,10.8376162962234,10.8376162962234,10.8376162962234,0,0.0,1.0
2006-01-19,28.77,29.49,27.45,28.15,6300,11.0802494968852,11.3575445833557,10.5718751716892,10.8414676168689,16358.0251555664,0.0,1.0
2006-01-20,28.5,28.61,27.39,27.48,2700,11.1110600620485,11.1539448552705,10.6783135122635,10.7134010703542,6925.53181877167,0.35,1.0
2006-01-23,27.4999,27.7399,27.09,27.35,900,10.7211593193098,10.8147261408849,10.5613549852946,10.662719042001,2308.51060625721,0.0,1.0
2006-01-24,27.75,27.75,27.75,27.75,900,10.8186637446262,10.8186637446262,10.8186637446262,10.8186637446262,2308.51060625722,0.0,1.0
2006-01-25,27.52,27.7399,27.52,27.7399,600,10.7289955406167,10.8147261408849,10.7289955406167,10.8147261408849,1539.00707083814,0.0,1.0
2006-01-26,27.07,27.52,27.07,27.52,700,10.5535577501633,10.7289955406167,10.5535577501633,10.7289955406167,1795.50824931117,0.0,1.0
2006-01-27,27.1,27.2,27.1,27.1,900,10.5652536028602,10.6042397785165,10.5652536028602,10.5652536028602,2308.51060625721,0.0,1.0
2006-01-30,27.018,27.48,27.0,27.0,800,10.533284938822,10.7134010703542,10.5262674272039,10.5262674272039,2052.00942778419,0.0,1.0
2006-01-31,27.01,27.3,26.65,27.25,5100,10.5301660447695,10.6432259541728,10.3898158124068,10.6237328663447,13081.5601021242,0.0,1.0
2006-02-01,27.0,27.69,26.978,27.0,29600,10.5262674272039,10.7952720392324,10.5176904685595,10.5262674272039,75924.3488280149,0.0,1.0
2006-02-02,27.0,27.2,27.0,27.2,5700,10.5262674272039,10.6042397785165,10.5262674272039,10.6042397785165,14620.5671729623,0.0,1.0
2006-02-03,27.76,27.79,27.0,27.0,4800,10.8225623621918,10.8342582148887,10.5262674272039,10.5262674272039,12312.0565667052,0.0,1.0
2006-02-06,27.59,27.9124,27.27,27.27,700,10.7562858635761,10.8819772938921,10.6315301014759,10.6315301014759,1795.50824931117,0.0,1.0
2006-02-07,27.02,27.27,27.02,27.27,4900,10.5340646623351,10.6315301014759,10.5340646623351,10.6315301014759,12568.5577451782,0.0,1.0
2006-02-08,27.0,27.07,27.0,27.07,20700,10.5262674272039,10.5535577501633,10.5262674272039,10.5535577501633,53095.7439439158,0.0,1.0
2006-02-09,27.03,27.03,27.0,27.0,2500,10.5379632799008,10.5379632799008,10.5262674272039,10.5262674272039,6412.52946182558,0.0,1.0
2006-02-10,27.314,27.35,27.0,27.0,3100,10.6486840187647,10.662719042001,10.5262674272039,10.5262674272039,7951.53653266374,0.0,1.0
2006-02-13,27.2,27.57,27.2,27.35,3500,10.6042397785165,10.7484886284449,10.6042397785165,10.662719042001,8977.54124655583,0.0,1.0
2006-02-14,29.78,29.78,27.0,27.16,3300,11.6100831104493,11.6100831104493,10.5262674272039,10.588645308254,8464.5388896098,0.0,1.0
2006-02-15,29.54,30.7,28.55,29.04,10100,11.5165162888742,11.9687559264874,11.1305531498767,11.3215854105926,25906.6190257753,0.0,1.0
2006-02-16,29.8,29.9399,29.44,29.44,1400,11.6178803455806,11.6724220053238,11.4775301132179,11.4775301132179,3591.01649862233,0.0,1.0
2006-02-17,29.51,29.6,28.57,29.6,3000,11.5048204361773,11.539907994268,11.138350385008,11.539907994268,7695.0353541907,0.0,1.0
2006-02-21,29.4899,29.49,29.48,29.49,500,11.4969842148704,11.497023201046,11.4931245834804,11.497023201046,1282.50589236511,0.0,1.0
2006-02-22,29.7,30.37,29.56,29.56,1600,11.5788941699243,11.8401015468216,11.5243135240054,11.5243135240054,4104.01885556837,0.0,1.0
2006-02-23,29.55,29.68,29.41,29.68,300,11.5204149064398,11.571096934793,11.465834260521,11.571096934793,769.503535419072,0.0,1.0
2006-02-24,29.49,29.49,29.18,29.47,1200,11.497023201046,11.497023201046,11.3761660565115,11.4892259659148,3078.01414167629,0.0,1.0
2006-02-27,29.0,29.785,29.0,29.785,2200,11.3059909403301,11.6120324192321,11.3059909403301,11.6120324192321,5643.02592640652,0.0,1.0
2006-02-28,30.5,30.5,29.25,29.78,4200,11.8907835751748,11.8907835751748,11.4034563794709,11.6100831104493,10773.049495867,0.0,1.0
2006-03-01,29.83,30.5,29.68,30.48,5300,11.6295761982775,11.8907835751748,11.571096934793,11.8829863400435,13594.5624590702,0.0,1.0
2006-03-02,29.99,29.99,29.98,29.989,1600,11.6919540793276,11.6919540793276,11.6880554617619,11.691564217571,4104.01885556837,0.0,1.0
2006-03-03,29.95,30.0,29.6901,30.0,2000,11.6763596090651,11.6958526968932,11.5750345385343,11.6958526968932,5130.02356946045,0.0,1.0
2006-03-06,29.8912,29.91,29.5,29.5601,900,11.6534357377791,11.6607651388025,11.5009218186117,11.5243525101811,2308.51060625722,0.0,1.0
2006-03-07,29.7,29.75,28.05,29.75,1900,11.5788941699243,11.5983872577524,10.9356222715951,11.5983872577524,4873.52239098744,0.0,1.0
2006-03-08,29.49,29.49,29.26,29.26,200,11.497023201046,11.497023201046,11.4073549970365,11.4073549970365,513.002356946048,0.0,1.0
2006-03-09,29.25,29.9,29.214,29.9,600,11.4034563794709,11.6568665212369,11.3894213562346,11.6568665212369,1539.00707083814,0.0,1.0
2006-03-10,29.25,29.25,29.25,29.25,0,11.4034563794709,11.4034563794709,11.4034563794709,11.4034563794709,0,0.0,1.0
2006-03-13,28.99,28.99,28.99,28.99,200,11.3020923227645,11.3020923227645,11.3020923227645,11.3020923227645,513.002356946046,0.0,1.0
2006-03-14,28.99,28.99,28.99,28.99,0,11.3020923227645,11.3020923227645,11.3020923227645,11.3020923227645,0,0.0,1.0
2006-03-15,29.94,29.94,28.09,28.1,1000,11.6724609914994,11.6724609914994,10.9512167418577,10.9551153594233,2565.01178473024,0.0,1.0
2006-03-16,29.7,29.86,29.25,29.34,2400,11.5788941699243,11.6412720509744,11.4034563794709,11.4385439375616,6156.02828335255,0.0,1.0
2006-03-17,29.874,29.95,29.874,29.9,1400,11.6467301155663,11.6763596090651,11.6467301155663,11.6568665212369,3591.01649862232,0.0,1.0
2006-03-20,29.22,29.95,29.22,29.662,3000,11.391760526774,11.6763596090651,11.391760526774,11.5640794231749,7695.0353541907,0.0,1.0
2006-03-21,29.77,29.99,29.45,29.99,2400,11.6061844928837,11.6919540793276,11.4814287307835,11.6919540793276,6156.02828335256,0.0,1.0
2006-03-22,29.77,29.77,29.77,29.77,0,11.6061844928837,11.6061844928837,11.6061844928837,11.6061844928837,0,0.0,1.0
2006-03-23,29.95,29.95,29.95,29.95,100,11.6763596090651,11.6763596090651,11.6763596090651,11.6763596090651,256.501178473023,0.0,1.0
2006-03-24,29.5,29.5,29.48,29.49,1700,11.5009218186117,11.5009218186117,11.4931245834804,11.497023201046,4360.52003404139,0.0,1.0
2006-03-27,29.5,29.5,29.5,29.5,0,11.5009218186117,11.5009218186117,11.5009218186117,11.5009218186117,0,0.0,1.0
2006-03-28,29.48,29.49,29.04,29.49,600,11.4931245834804,11.497023201046,11.3215854105926,11.497023201046,1539.00707083814,0.0,1.0
2006-03-29,29.48,29.48,29.48,29.48,0,11.4931245834804,11.4931245834804,11.4931245834804,11.4931245834804,0,0.0,1.0
2006-03-30,29.499,29.5,29.49,29.49,3200,11.5005319568551,11.5009218186117,11.497023201046,11.497023201046,8208.03771113675,0.0,1.0
2006-03-31,29.95,29.95,29.5,29.5,1300,11.6763596090651,11.6763596090651,11.5009218186117,11.5009218186117,3334.51532014929,0.0,1.0
2006-04-03,29.95,29.95,29.34,29.94,400,11.6763596090651,11.6763596090651,11.4385439375616,11.6724609914994,1026.00471389209,0.0,1.0
2006-04-04,29.94,29.95,29.25,29.25,6900,11.6724609914994,11.6763596090651,11.4034563794709,11.4034563794709,17698.5813146387,0.0,1.0
2006-04-05,29.58,29.87,29.58,29.87,1800,11.5321107591367,11.64517066854,11.5321107591367,11.64517066854,4617.02121251443,0.0,1.0
2006-04-06,29.7,29.95,29.4266,29.4266,1400,11.5788941699243,11.6763596090651,11.4723059656799,11.4723059656799,3591.01649862232,0.0,1.0
2006-04-07,29.95,29.95,29.72,29.72,400,11.6763596090651,11.6763596090651,11.5866914050555,11.5866914050555,1026.00471389209,0.0,1.0
2006-04-10,29.78,29.8,29.51,29.56,3500,11.6100831104493,11.6178803455806,11.5048204361773,11.5243135240054,8977.54124655585,0.0,1.0
2006-04-11,29.6611,29.6999,29.6611,29.6999,300,11.563728547594,11.5788551837486,11.563728547594,11.5788551837486,769.503535419069,0.0,1.0
2006-04-12,29.69,29.79,29.51,29.65,700,11.5749955523586,11.613981728015,11.5048204361773,11.5594010820961,1795.50824931117,0.0,1.0
2006-04-13,29.75,29.8,29.6,29.65,4600,11.5983872577524,11.6178803455806,11.539907994268,11.5594010820961,11799.0542097591,0.0,1.0
2006-04-17,29.6,29.6,29.6,29.6,200,11.539907994268,11.539907994268,11.539907994268,11.539907994268,513.002356946046,0.0,1.0
2006-04-18,29.73,29.8,29.52,29.75,1300,11.5905900226212,11.6178803455806,11.5087190537429,11.5983872577524,3334.5153201493,0.0,1.0
2006-04-19,30.17,30.48,29.5101,29.8,5000,11.7621291955089,11.8829863400435,11.5048594223529,11.6178803455806,12825.0589236512,0.0,1.0
2006-04-20,30.0,30.0,29.55,29.62,500,11.8323043116903,11.8323043116903,11.6548197470149,11.6824284570756,1267.71587383702,0.35,1.0
2006-04-21,30.5,30.5,29.404,30.04,800,12.0295093835518,12.0295093835518,11.5972358660314,11.8480807174392,2028.34539813923,0.0,1.0
2006-04-24,30.44,30.5,29.63,29.63,1400,12.0058447749284,12.0295093835518,11.6863725585128,11.6863725585128,3549.60444674366,0.0,1.0
2006-04-25,30.32,30.32,30.32,30.32,200,11.9585155576817,11.9585155576817,11.9585155576817,11.9585155576817,507.086349534806,0.0,1.0
2006-04-26,30.08,30.5,30.08,30.5,300,11.8638571231881,12.0295093835518,11.8638571231881,12.0295093835518,760.629524302214,0.0,1.0
2006-04-27,30.33,30.5,30.33,30.5,400,11.9624596591189,12.0295093835518,11.9624596591189,12.0295093835518,1014.17269906961,0.0,1.0
2006-04-28,30.33,30.5,30.2,30.2,1700,11.9624596591189,12.0295093835518,11.9111863404349,11.9111863404349,4310.23397104586,0.0,1.0
2006-05-01,29.99,30.31,29.4,30.31,1400,11.8283602102531,11.9545714562444,11.5956582254565,11.9545714562444,3549.60444674364,0.0,1.0
2006-05-02,30.0,30.0,29.82,29.82,200,11.8323043116903,11.8323043116903,11.7613104858202,11.7613104858202,507.086349534808,0.0,1.0
2006-05-03,29.68,30.0,29.47,29.5,800,11.7060930656989,11.8323043116903,11.6232669355171,11.6350992398288,2028.34539813924,0.0,1.0
2006-05-04,29.79,30.0,29.15,29.99,900,11.7494781815085,11.8323043116903,11.4970556895257,11.8283602102531,2281.88857290663,0.0,1.0
2006-05-05,30.0,30.0,29.61,29.61,500,11.8323043116903,11.8323043116903,11.6784843556383,11.6784843556383,1267.71587383702,0.0,1.0
2006-05-08,30.35,30.4,30.0,30.0,800,11.9703478619933,11.9900683691795,11.8323043116903,11.8323043116903,2028.34539813924,0.0,1.0
2006-05-09,30.5,30.5,30.0,30.0,1400,12.0295093835518,12.0295093835518,11.8323043116903,11.8323043116903,3549.60444674366,0.0,1.0
2006-05-10,30.0,30.5,30.0,30.23,1400,11.8323043116903,12.0295093835518,11.8323043116903,11.9230186447466,3549.60444674365,0.0,1.0
2006-05-11,30.49,30.49,30.02,30.45,1300,12.0255652821146,12.0255652821146,11.8401925145648,12.0097888763657,3296.06127197624,0.0,1.0
2006-05-12,30.49,30.49,30.49,30.49,0,12.0255652821146,12.0255652821146,12.0255652821146,12.0255652821146,0,0.0,1.0
2006-05-15,30.5,30.5,30.1,30.1,600,12.0295093835518,12.0295093835518,11.8717453260626,11.8717453260626,1521.25904860442,0.0,1.0
2006-05-16,29.857,30.5,29.857,30.5,1300,11.7759036611379,12.0295093835518,11.7759036611379,12.0295093835518,3296.06127197625,0.0,1.0
2006-05-17,29.49,29.82,29.0,29.82,2100,11.6311551383916,11.7613104858202,11.4378941679673,11.7613104858202,5324.40667011546,0.0,1.0
2006-05-18,28.74,29.0,28.29,29.0,7300,11.3353475305993,11.4378941679673,11.1578629659239,11.4378941679673,18508.6517580205,0.0,1.0
2006-05-19,27.99,28.73,27.71,28.25,11300,11.039539922807,11.3314034291621,10.9291050825646,11.142086560175,28650.3787487168,0.0,1.0
2006-05-22,27.55,28.14,27.55,27.56,500,10.8659994595689,11.0987014443655,10.8659994595689,10.8699435610062,1267.71587383702,0.0,1.0
2006-05-23,29.84,29.84,27.53,27.6,7500,11.7691986886946,11.7691986886946,10.8581112566945,10.8857199667551,19015.7381075553,0.0,1.0
2006-05-24,29.54,30.33,29.5,29.5,6500,11.6508756455777,11.9624596591189,11.6350992398288,11.6350992398288,16480.3063598813,0.0,1.0
2006-05-25,30.0,30.0,29.98,29.98,300,11.8323043116903,11.8323043116903,11.8244161088158,11.8244161088158,760.629524302212,0.0,1.0
2006-05-26,29.99,29.99,29.99,29.99,100,11.8283602102531,11.8283602102531,11.8283602102531,11.8283602102531,253.543174767403,0.0,1.0
2006-05-30,29.99,29.99,29.99,29.99,0,11.8283602102531,11.8283602102531,11.8283602102531,11.8283602102531,0,0.0,1.0
2006-05-31,29.35,29.8,29.35,29.8,200,11.5759377182703,11.7534222829457,11.5759377182703,11.7534222829457,507.08634953481,0.0,1.0
2006-06-01,29.69,29.85,28.28,29.85,400,11.7100371671362,11.7731427901318,11.1539188644867,11.7731427901318,1014.17269906961,0.0,1.0
2006-06-02,30.0,30.0,29.74,29.74,300,11.8323043116903,11.8323043116903,11.7297576743223,11.7297576743223,760.629524302212,0.0,1.0
2006-06-05,29.5,30.0,29.27,29.27,900,11.6350992398288,11.8323043116903,11.5443849067725,11.5443849067725,2281.88857290663,0.0,1.0
2006-06-06,30.0,30.0,30.0,30.0,100,11.8323043116903,11.8323043116903,11.8323043116903,11.8323043116903,253.543174767404,0.0,1.0
2006-06-07,29.9426,29.9426,29.9426,29.9426,100,11.8096651694406,11.8096651694406,11.8096651694406,11.8096651694406,253.543174767404,0.0,1.0
2006-06-08,28.48,29.92,28.48,29.45,4100,11.2328008932313,11.8007515001925,11.2328008932313,11.6153787326426,10395.2701654636,0.0,1.0
2006-06-09,28.6,28.61,28.34,28.47,2200,11.2801301104781,11.2840742119153,11.1775834731101,11.2288567917941,5577.94984488288,0.0,1.0
2006-06-12,28.26,28.68,27.73,27.73,2200,11.1460306616123,11.3116829219759,10.9369932854391,10.9369932854391,5577.94984488287,0.0,1.0
2006-06-13,28.1696,28.1696,27.79,28.0,1200,11.1103759846197,11.1103759846197,10.9606578940624,11.0434840242443,3042.51809720885,0.0,1.0
2006-06-14,29.38,29.936,29.15,29.936,1300,11.587770022582,11.807062062492,11.4970556895257,11.807062062492,3296.06127197626,0.0,1.0
2006-06-15,28.35,29.0761,28.23,28.25,2200,11.1815275745473,11.4679087799046,11.1341983573006,11.142086560175,5577.9498448829,0.0,1.0
2006-06-16,28.5561,28.5561,28.36,28.36,500,11.2628155051686,11.2628155051686,11.1854716759846,11.1854716759846,1267.71587383702,0.0,1.0
2006-06-19,28.1,28.5,28.1,28.46,2200,11.0829250386166,11.2406890961058,11.0829250386166,11.2249126903569,5577.94984488288,0.0,1.0
2006-06-20,27.75,28.44,27.27,28.0,4000,10.9448814883135,11.2170244874824,10.7555646193265,11.0434840242443,10141.7269906962,0.0,1.0
2006-06-21,28.22,28.24,27.794,28.22,800,11.1302542558633,11.1381424587378,10.9622355346373,11.1302542558633,2028.34539813924,0.0,1.0
2006-06-22,28.22,28.22,28.22,28.22,0,11.1302542558633,11.1302542558633,11.1302542558633,11.1302542558633,0,0.0,1.0
2006-06-23,28.22,28.22,28.22,28.22,0,11.1302542558633,11.1302542558633,11.1302542558633,11.1302542558633,0,0.0,1.0
2006-06-26,28.22,28.22,28.22,28.22,0,11.1302542558633,11.1302542558633,11.1302542558633,11.1302542558633,0,0.0,1.0
2006-06-27,28.19,28.19,28.19,28.19,200,11.1184219515516,11.1184219515516,11.1184219515516,11.1184219515516,507.08634953481,0.0,1.0
2006-06-28,27.11,28.67,27.11,28.09,1200,10.6924589963308,11.3077388205387,10.6924589963308,11.0789809371793,3042.51809720885,0.0,1.0
2006-06-29,27.3,27.42,27.3,27.4,3000,10.7673969236382,10.8147261408849,10.7673969236382,10.8068379380105,7606.2952430221,0.0,1.0
2006-06-30,28.18,28.18,27.57,27.57,1800,11.1144778501144,11.1144778501144,10.8738876624434,10.8738876624434,4563.77714581328,0.0,1.0
2006-07-03,27.8,27.8,27.8,27.8,100,10.9646019954997,10.9646019954997,10.9646019954997,10.9646019954997,253.543174767403,0.0,1.0
2006-07-05,28.13,28.13,28.13,28.13,100,11.0947573429283,11.0947573429283,11.0947573429283,11.0947573429283,253.543174767403,0.0,1.0
2006-07-06,28.13,28.13,28.13,28.13,0,11.0947573429283,11.0947573429283,11.0947573429283,11.0947573429283,0,0.0,1.0
2006-07-07,27.99,27.99,27.55,27.55,400,11.039539922807,11.039539922807,10.8659994595689,10.8659994595689,1014.17269906962,0.0,1.0
2006-07-10,27.5,27.98,27.5,27.98,400,10.8462789523828,11.0355958213698,10.8462789523828,11.0355958213698,1014.17269906961,0.0,1.0
2006-07-11,27.17,27.45,27.17,27.45,1900,10.7161236049542,10.8265584451966,10.7161236049542,10.8265584451966,4817.32032058066,0.0,1.0
2006-07-12,27.3,27.42,27.17,27.42,1200,10.7673969236382,10.8147261408849,10.7161236049542,10.8147261408849,3042.51809720884,0.0,1.0
2006-07-13,26.7,27.16,26.46,27.12,5400,10.5307508374044,10.7121795035169,10.4360924029108,10.696403097768,13691.3314374398,0.0,1.0
2006-07-14,25.98,27.59,25.98,26.59,5900,10.2467755339238,10.8817758653178,10.2467755339238,10.4873657215948,14959.0473112768,0.0,1.0
2006-07-17,25.3701,26.29,25.3701,25.56,4500,10.0062247872671,10.3690426784779,10.0062247872671,10.0811232735601,11409.4428645332,0.0,1.0
2006-07-18,25.45,25.46,25.45,25.45,600,10.0377381577506,10.0416822591878,10.0377381577506,10.0377381577506,1521.25904860442,0.0,1.0
2006-07-19,25.45,25.45,25.45,25.45,0,10.0377381577506,10.0377381577506,10.0377381577506,10.0377381577506,0,0.0,1.0
2006-07-20,26.61,26.78,24.26,25.87,7300,10.4952539244693,10.5623036489022,9.56839008672022,10.2033904181143,18508.6517580205,0.0,1.0
2006-07-21,26.17,26.59,25.84,26.1001,1400,10.4597570115342,10.6276247205462,10.3278609544534,10.4318190285344,3502.75823421122,0.35,1.0
2006-07-24,26.03,26.65,25.61,26.65,1800,10.4038011085302,10.6516058218337,10.2359333995182,10.6516058218337,4503.54630112871,0.0,1.0
2006-07-25,26.0,26.08,25.56,26.08,1100,10.3918105578865,10.4237853596031,10.2159491484453,10.4237853596031,2752.1671840231,0.0,1.0
2006-07-26,25.62,25.62,25.25,25.25,1700,10.2399302497328,10.2399302497328,10.0920467917936,10.0920467917936,4253.34928439932,0.0,1.0
2006-07-27,26.84,26.88,25.25,25.25,900,10.7275459759105,10.7435333767688,10.0920467917936,10.0920467917936,2251.77315056436,0.0,1.0
2006-07-28,26.24,26.88,25.03,26.88,6200,10.4877349630362,10.7435333767688,10.004116087073,10.7435333767688,15512.2150372211,0.0,1.0
2006-07-31,26.6,26.9,25.81,26.25,9800,10.6316215707608,10.751527077198,10.3158704038096,10.4917318132508,24519.3076394785,0.0,1.0
2006-08-01,26.53,26.72,26.47,26.72,1400,10.6036436192588,10.6795837733357,10.5796625179714,10.6795837733357,3502.75823421122,0.0,1.0
2006-08-02,26.72,26.72,26.37,26.37,300,10.6795837733357,10.6795837733357,10.5396940158257,10.5396940158257,750.591050188115,0.0,1.0
2006-08-03,26.4,26.72,26.4,26.72,700,10.5516845664694,10.6795837733357,10.5516845664694,10.6795837733357,1751.3791171056,0.0,1.0
2006-08-04,26.7,26.7,26.01,26.01,1400,10.6715900729065,10.6715900729065,10.3958074081011,10.3958074081011,3502.75823421122,0.0,1.0
2006-08-07,26.7,26.7,26.15,26.15,1300,10.6715900729065,10.6715900729065,10.4517633111051,10.4517633111051,3252.56121748185,0.0,1.0
2006-08-08,26.5,26.71,26.03,26.33,1300,10.5916530686151,10.6755869231211,10.4038011085302,10.5237066149674,3252.56121748184,0.0,1.0
2006-08-09,26.72,26.72,26.5761,26.7,1000,10.6795837733357,10.6795837733357,10.622069098748,10.6715900729065,2501.97016729372,0.0,1.0
2006-08-10,26.72,26.72,26.5,26.65,1000,10.6795837733357,10.6795837733357,10.5916530686151,10.6516058218337,2501.97016729372,0.0,1.0
2006-08-11,26.8,27.5,26.5,26.65,11700,10.7115585750522,10.9913380900723,10.5916530686151,10.6516058218337,29273.0509573367,0.0,1.0
2006-08-14,26.55,26.73,26.192,26.192,2900,10.6116373196879,10.6835806235502,10.4685500820063,10.4685500820063,7255.71348515184,0.0,1.0
2006-08-15,26.84,26.84,25.33,25.9,21900,10.7275459759105,10.7275459759105,10.1240215935102,10.3518420557408,54793.1466637327,0.0,1.0
2006-08-16,27.03,27.94,26.63,27.46,19900,10.8034861299874,11.1671994995134,10.6436121214045,10.975350689214,49789.2063291451,0.0,1.0
2006-08-17,25.41,28.29,25.02,27.0,50100,10.1559963952268,11.3070892570234,10.0001192368585,10.7914955793437,125348.705381415,0.0,1.0
2006-08-18,23.37,24.87,23.0,24.8,22800,9.34063895145414,9.9401664836399,9.19275549351498,9.9121885321379,57044.9198142969,0.0,1.0
2006-08-21,23.09,23.24,22.83,23.19,5800,9.22872714544613,9.2886798986647,9.12480903986726,9.26869564759185,14511.4269703036,0.0,1.0
2006-08-22,24.7,25.12,23.0,23.0,11600,9.87222002999218,10.0400877390042,9.19275549351498,9.19275549351498,29022.8539406072,0.0,1.0
2006-08-23,24.61,25.43,23.51,25.06,11900,9.83624837806103,10.1639900956559,9.39659485445814,10.0161066377168,29773.4449907953,0.0,1.0
2006-08-24,24.0,25.03,23.8,24.16,5500,9.59244051497216,10.004116087073,9.51250351068072,9.6563901184053,13760.8359201155,0.0,1.0
2006-08-25,23.8,23.87,23.71,23.8,2000,9.51250351068072,9.54048146218272,9.47653185874958,9.51250351068072,5003.94033458745,0.0,1.0
2006-08-28,23.97,24.36,23.12,24.0,15600,9.58044996432844,9.73632712269674,9.24071769608984,9.59244051497216,39030.7346097821,0.0,1.0
2006-08-29,23.99,23.99,23.5,23.54,16600,9.58844366475758,9.58844366475758,9.39259800424357,9.40858540510186,41532.7047770759,0.0,1.0
2006-08-30,23.9,23.9,23.46,23.61,13500,9.55247201282644,9.55247201282644,9.37661060338528,9.43656335660386,33776.5972584653,0.0,1.0
2006-08-31,24.04,24.2,23.46,24.2,5500,9.60842791583044,9.67237751926359,9.37661060338528,9.67237751926359,13760.8359201155,0.0,1.0
2006-09-01,24.07,24.2,23.76,24.19,3500,9.62041846647416,9.67237751926359,9.49651610982244,9.66838066904902,8756.89558552804,0.0,1.0
2006-09-05,23.45,23.75,23.01,23.5,4600,9.37261375317071,9.49251925960786,9.19675234372956,9.39259800424357,11509.0627695511,0.0,1.0
2006-09-06,23.8,24.01,23.0,23.45,13000,9.51250351068072,9.59643736518673,9.19275549351498,9.37261375317071,32525.6121748184,0.0,1.0
2006-09-07,23.78,24.0108,23.64,24.0,12800,9.50450981025158,9.59675711320389,9.44855390724757,9.59244051497216,32025.2181413597,0.0,1.0
2006-09-08,23.99,24.0,23.67,23.9599,9200,9.58844366475758,9.59244051497216,9.46054445789129,9.57641314561172,23018.1255391023,0.0,1.0
2006-09-11,24.15,24.15,23.9,24.0,2800,9.65239326819073,9.65239326819073,9.55247201282644,9.59244051497216,7005.51646842243,0.0,1.0
2006-09-12,27.0,27.0,24.15,24.15,7800,10.7914955793437,10.7914955793437,9.65239326819073,9.65239326819073,19515.367304891,0.0,1.0
2006-09-13,28.16,28.16,26.504,26.99,3200,11.255130204234,11.255130204234,10.5932518087009,10.7874987291291,8006.30453533992,0.0,1.0
2006-09-14,28.09,28.8,27.83,28.5,5900,11.227152252732,11.5109286179666,11.1232341471531,11.3910231115294,14761.623987033,0.0,1.0
2006-09-15,27.17,28.47,23.8,28.38,6000,10.8594420329914,11.3790325608857,9.51250351068072,11.3430609089546,15011.8210037624,0.0,1.0
2006-09-18,28.54,28.54,27.13,27.13,4500,11.4070105123877,11.4070105123877,10.8434546321331,10.8434546321331,11258.8657528218,0.0,1.0
2006-09-19,28.57,28.57,27.03,27.03,6100,11.4190010630314,11.4190010630314,10.8034861299874,10.8034861299874,15262.0180204918,0.0,1.0
2006-09-20,28.45,28.6,27.9,28.45,6600,11.3710388604566,11.4309916136752,11.1512120986551,11.3710388604566,16513.0031041386,0.0,1.0
2006-09-21,28.43,28.43,28.43,28.43,300,11.3630451600274,11.3630451600274,11.3630451600274,11.3630451600274,750.59105018812,0.0,1.0
2006-09-22,27.64,28.25,26.77,28.25,6000,11.0472939930763,11.2911018561651,10.6995680244085,11.2911018561651,15011.8210037623,0.0,1.0
2006-09-25,26.9,27.38,26.75,26.9299,1400,10.751527077198,10.9433758874974,10.6915743239794,10.7634776593395,3502.7582342112,0.0,1.0
2006-09-26,27.52,28.02,27.0,28.02,2000,10.9993317905014,11.19917430123,10.7914955793437,11.19917430123,5003.94033458745,0.0,1.0
2006-09-27,26.49,27.26,26.37,27.0,6400,10.5876562184005,10.8954136849225,10.5396940158257,10.7914955793437,16012.6090706799,0.0,1.0
2006-09-28,26.58,27.64,25.97,27.64,1300,10.6236278703317,11.0472939930763,10.3798200072428,11.0472939930763,3252.56121748183,0.0,1.0
2006-09-29,26.48,27.11,25.98,26.75,2800,10.5836593681859,10.835460931704,10.3838168574574,10.6915743239794,7005.51646842246,0.0,1.0
2006-10-02,27.22,27.4,26.68,27.25,2700,10.8794262840643,10.9513695879265,10.6635963724774,10.891416834708,6755.31945169303,0.0,1.0
2006-10-03,27.1,27.35,26.95,26.97,17600,10.8314640814894,10.9313853368537,10.7715113282708,10.7795050287,44034.6749443695,0.0,1.0
2006-10-04,27.4,27.5,27.05,27.23,4000,10.9513695879265,10.9913380900723,10.8114798304165,10.8834231342788,10007.8806691749,0.0,1.0
2006-10-05,27.8,27.8,26.6,27.42,11000,11.1112435965094,11.1112435965094,10.6316215707608,10.9593632883557,27521.671840231,0.0,1.0
2006-10-06,27.8,27.8,27.25,27.25,1900,11.1112435965094,11.1112435965094,10.891416834708,10.891416834708,4753.74331785808,0.0,1.0
2006-10-09,27.84,28.1,27.473,28.0,800,11.1272309973677,11.2311491029466,10.9805465944929,11.1911806008008,2001.57613383498,0.0,1.0
2006-10-10,27.84,27.84,27.84,27.84,0,11.1272309973677,11.1272309973677,11.1272309973677,11.1272309973677,0,0.0,1.0
2006-10-11,27.62,27.99,27.29,27.8,3800,11.0393002926471,11.1871837505863,10.9074042355663,11.1112435965094,9507.48663571618,0.0,1.0
2006-10-12,27.94,27.94,27.32,27.61,4400,11.1671994995134,11.1671994995134,10.91939478621,11.0353034424326,11008.6687360924,0.0,1.0
2006-10-13,27.45,27.98,27.42,27.49,4300,10.9713538389994,11.1831869003717,10.9593632883557,10.9873412398577,10758.471719363,0.0,1.0
2006-10-16,27.46,27.46,27.24,27.45,1300,10.975350689214,10.975350689214,10.8874199844934,10.9713538389994,3252.56121748184,0.0,1.0
2006-10-17,27.7,27.7,27.46,27.46,4600,11.0712750943637,11.0712750943637,10.975350689214,10.975350689214,11509.0627695511,0.0,1.0
2006-10-18,28.0,28.0,27.64,28.0,10100,11.3310703583109,11.3310703583109,11.1853851679897,11.3310703583109,24957.9246317694,0.35,1.0
2006-10-19,27.94,28.09,27.68,28.06,6100,11.3067894932573,11.3674916558911,11.2015724113587,11.3553512233644,15073.5980449301,0.0,1.0
2006-10-20,27.9,27.98,27.9,27.98,200,11.2906022498883,11.3229767366263,11.2906022498883,11.3229767366263,494.216329341971,0.0,1.0
2006-10-23,27.7,27.8,27.4,27.66,8100,11.2096660330432,11.2501341414658,11.0882617077756,11.1934787896742,20015.7613383499,0.0,1.0
2006-10-24,27.55,27.71,27.55,27.71,2700,11.1489638704094,11.2137128438855,11.1489638704094,11.2137128438855,6671.92044611662,0.0,1.0
2006-10-25,27.69,27.91,27.4,27.4,1400,11.205619222201,11.2946490607306,11.0882617077756,11.0882617077756,3459.51430539379,0.0,1.0
2006-10-26,27.81,27.85,27.4,27.4,1700,11.254180952308,11.2703681956771,11.0882617077756,11.0882617077756,4200.83879940676,0.0,1.0
2006-10-27,27.98,27.98,27.44,27.44,9300,11.3229767366263,11.3229767366263,11.1044489511446,11.1044489511446,22981.0593144017,0.0,1.0
2006-10-30,27.85,28.0,27.8,27.9,10100,11.2703681956771,11.3310703583109,11.2501341414658,11.2906022498883,24957.9246317694,0.0,1.0
2006-10-31,27.73,27.97,27.73,27.97,6700,11.22180646557,11.3189299257841,11.22180646557,11.3189299257841,16556.247032956,0.0,1.0
2006-11-01,27.5,27.99,26.06,26.06,5400,11.1287298161982,11.3270235474686,10.5459890549136,10.5459890549136,13343.8408922332,0.0,1.0
2006-11-02,27.45,27.51,27.45,27.5,8400,11.1084957619869,11.1327766270404,11.1084957619869,11.1287298161982,20757.0858323628,0.0,1.0
2006-11-03,27.5,27.81,27.5,27.5,5300,11.1287298161982,11.254180952308,11.1287298161982,11.1287298161982,13096.7327275622,0.0,1.0
2006-11-06,26.64,27.69,26.45,27.5,7100,10.7807040837643,11.205619222201,10.7038146777615,11.1287298161982,17544.67969164,0.0,1.0
2006-11-07,26.86,26.86,26.64,26.64,300,10.8697339222939,10.8697339222939,10.7807040837643,10.7807040837643,741.324494012957,0.0,1.0
2006-11-08,26.55,26.85,26.15,26.64,4300,10.744282786184,10.8656871114517,10.5824103524939,10.7807040837643,10625.6510808524,0.0,1.0
2006-11-09,27.03,27.03,27.03,27.03,200,10.9385297066122,10.9385297066122,10.9385297066122,10.9385297066122,494.216329341972,0.0,1.0
2006-11-10,28.6,28.6,27.383,27.383,7200,11.5738790088461,11.5738790088461,11.0813821293438,11.0813821293438,17791.7878563109,0.0,1.0
2006-11-13,28.5,28.6,28.32,28.6,700,11.5334109004236,11.5738790088461,11.460568305263,11.5738790088461,1729.75715269689,0.0,1.0
2006-11-14,28.5,28.5,28.39,28.4999,700,11.5334109004236,11.5334109004236,11.4888959811588,11.5333704323151,1729.75715269689,0.0,1.0
2006-11-15,28.5,28.5,28.25,28.5,5300,11.5334109004236,11.5334109004236,11.4322406293672,11.5334109004236,13096.7327275622,0.0,1.0
2006-11-16,28.51,28.55,28.5,28.52,8100,11.5374577112658,11.5536449546348,11.5334109004236,11.5415045221081,20015.7613383498,0.0,1.0
2006-11-17,28.6,28.6,28.5,28.5,6000,11.5738790088461,11.5738790088461,11.5334109004236,11.5334109004236,14826.4898802591,0.0,1.0
2006-11-20,29.49,29.67,28.72,28.85,4800,11.9340451738067,12.0068877689673,11.6224407389531,11.6750492799024,11861.1919042073,0.0,1.0
2006-11-21,29.69,29.9,29.69,29.71,1700,12.0149813906518,12.0999644183391,12.0149813906518,12.0230750123363,4200.83879940674,0.0,1.0
2006-11-22,29.86,30.0,29.52,29.9,4000,12.0837771749701,12.1404325267616,11.9461856063334,12.0999644183391,9884.32658683939,0.0,1.0
2006-11-24,30.25,30.25,29.75,30.0,2700,12.241602797818,12.241602797818,12.0392622557053,12.1404325267616,6671.92044611659,0.0,1.0
2006-11-27,30.14,30.39,30.02,30.35,2400,12.1970878785532,12.2982581496095,12.1485261484461,12.2820709062405,5930.59595210364,0.0,1.0
2006-11-28,29.98,29.98,29.75,29.75,1300,12.1323389050771,12.1323389050771,12.0392622557053,12.0392622557053,3212.40614072282,0.0,1.0
2006-11-29,30.19,30.24,30.1,30.24,2000,12.2173219327645,12.2375559869757,12.1809006351842,12.2375559869757,4942.16329341969,0.0,1.0
2006-11-30,30.32,30.5,30.32,30.5,1000,12.2699304737138,12.3427730688743,12.2699304737138,12.3427730688743,2471.08164670984,0.0,1.0
2006-12-01,30.92,31.5,30.39,30.41,6200,12.512739124249,12.7474541530997,12.2982581496095,12.306351771294,15320.7062096011,0.0,1.0
2006-12-04,31.74,32.09,31.09,31.1,5800,12.8445776133138,12.9862159927927,12.5815349085673,12.5855817194096,14332.2735509172,0.0,1.0
2006-12-05,31.94,32.3,31.45,31.98,8500,12.9255138301589,13.07119902048,12.7272200988884,12.9417010735279,21004.1939970337,0.0,1.0
2006-12-06,31.97,32.5,31.14,31.95,6200,12.9376542626856,13.1521352373251,12.6017689627786,12.9295606410011,15320.7062096011,0.0,1.0
2006-12-07,32.05,32.23,32.03,32.03,3300,12.9700287494237,13.0428713445842,12.9619351277392,12.9619351277392,8154.5694341425,0.0,1.0
2006-12-08,32.1,32.1,30.91,32.02,4500,12.9902628036349,12.9902628036349,12.5086923134067,12.9578883168969,11119.8674101944,0.0,1.0
2006-12-11,32.1,32.25,32.0,32.25,1900,12.9902628036349,13.0509649662688,12.9497946952124,13.0509649662688,4695.05512874874,0.0,1.0
2006-12-12,32.306,32.36,31.96,31.96,2400,13.0736271069854,13.0954798855335,12.9336074518434,12.9336074518434,5930.59595210364,0.0,1.0
2006-12-13,32.36,32.37,32.35,32.37,700,13.0954798855335,13.0995266963758,13.0914330746913,13.0995266963758,1729.7571526969,0.0,1.0
2006-12-14,32.5,32.5,32.1,32.1,4600,13.1521352373251,13.1521352373251,12.9902628036349,12.9902628036349,11366.9755748653,0.0,1.0
2006-12-15,32.5,32.5,32.24,32.49,1300,13.1521352373251,13.1521352373251,13.0469181554265,13.1480884264829,3212.40614072281,0.0,1.0
2006-12-18,32.23,32.49,32.15,32.16,700,13.0428713445842,13.1480884264829,13.0104968578462,13.0145436686885,1729.7571526969,0.0,1.0
2006-12-19,32.15,32.49,32.01,32.47,2500,13.0104968578462,13.1480884264829,12.9538415060547,13.1399948047983,6177.70411677464,0.0,1.0
2006-12-20,32.4,33.78,31.67,32.46,34900,13.1116671289026,13.6701270251336,12.816249937418,13.1359479939561,86240.7494701736,0.0,1.0
2006-12-21,31.73,32.4,31.24,32.4,55700,12.8405308024716,13.1116671289026,12.6422370712011,13.1116671289026,137639.247721738,0.0,1.0
2006-12-22,32.18,32.86,31.73,31.73,9600,13.022637290373,13.2978204276462,12.8405308024716,12.8405308024716,23722.3838084146,0.0,1.0
2006-12-26,31.84,32.31,31.4,32.1,13400,12.8850457217363,13.0752458313223,12.7069860446772,12.9902628036349,33112.4940659121,0.0,1.0
2006-12-27,32.07,32.36,31.87,32.0,4100,12.9781223711082,13.0954798855335,12.8971861542631,12.9497946952124,10131.4347515104,0.0,1.0
2006-12-28,32.57,32.85,31.71,32.6,6500,13.1804629132209,13.293773616804,12.832437180787,13.1926033457476,16062.030703614,0.0,1.0
2006-12-29,32.89,32.9,32.6,32.77,4200,13.309960860173,13.3140076710153,13.1926033457476,13.261399130066,10378.5429161814,0.0,1.0
2007-01-03,32.56,32.9,32.352,32.9,11100,13.1764161023786,13.3140076710153,13.0922424368597,13.3140076710153,27429.0062784794,0.0,1.0
2007-01-04,33.0,33.0,32.5,32.86,11300,13.3544757794378,13.3544757794378,13.1521352373251,13.2978204276462,27923.2226078213,0.0,1.0
2007-01-05,32.74,33.2,32.622,32.9,6000,13.2492586975392,13.4354119962829,13.2015063296006,13.3140076710153,14826.4898802591,0.0,1.0
2007-01-08,32.7,32.9,32.7,32.725,5200,13.2330714541702,13.3140076710153,13.2330714541702,13.2431884812758,12849.6245628912,0.0,1.0
2007-01-09,33.9,33.9,33.036,33.17,8000,13.7186887552406,13.7186887552406,13.3690442984699,13.4232715637561,19768.6531736789,0.0,1.0
2007-01-10,33.6,33.9,33.59,33.9,5600,13.597284429973,13.7186887552406,13.5932376191308,13.7186887552406,13838.0572215752,0.0,1.0
2007-01-11,33.9,33.9,33.4601,33.9,5300,13.7186887552406,13.7186887552406,13.5406695462899,13.7186887552406,13096.7327275623,0.0,1.0
2007-01-12,33.99,34.1,33.7,33.87,10300,13.7551100528209,13.7996249720857,13.6377525383956,13.7065483227139,25452.1409611115,0.0,1.0
2007-01-16,34.13,34.38,33.9,34.38,13800,13.8117654046125,13.9129356756688,13.7186887552406,13.9129356756688,34100.9267245959,0.0,1.0
2007-01-17,33.955,34.1,33.95,34.01,10700,13.740946214873,13.7996249720857,13.7389228094519,13.7632036745054,26440.5736197955,0.0,1.0
2007-01-18,34.0,34.0,33.9,34.0,16700,13.7591568636632,13.7591568636632,13.7186887552406,13.7591568636632,41267.0635000545,0.0,1.0
2007-01-19,34.2,34.4,33.85,34.1,43800,13.8400930805083,13.9210292973533,13.6984547010294,13.7996249720857,108233.376125891,0.0,1.0
2007-01-22,31.18,31.5,30.28,31.5,25600,13.9736378383026,14.1170491310626,13.5702935774151,14.1170491310626,57122.4193181866,3.35,1.0
2007-01-23,31.2,31.2,30.26,31.0301,16800,13.9826010441001,13.9826010441001,13.5613303716176,13.9064586108504,37486.58767756,0.0,1.0
2007-01-24,31.11,31.2,30.31,31.2,6100,13.9422666180114,13.9826010441001,13.5837383861114,13.9826010441001,13611.2014781616,0.0,1.0
2007-01-25,31.04,31.1,30.28,30.68,15000,13.9108953977201,13.9377850151126,13.5702935774151,13.7495576933651,33470.16756925,0.0,1.0
2007-01-26,30.6,31.0,29.83,30.66,22600,13.7137048701751,13.8929689861251,13.3686214469714,13.7405944875676,50428.3858043366,0.0,1.0
2007-01-29,31.2,31.25,30.55,30.61,2600,13.9826010441001,14.0050090585939,13.6912968556814,13.7181864730739,5801.49571200333,0.0,1.0
2007-01-30,31.5,31.8,31.04,31.1,4600,14.1170491310626,14.2514972180251,13.9108953977201,13.9377850151126,10264.1847212367,0.0,1.0
2007-01-31,31.5,31.5,31.164,31.456,1000,14.1170491310626,14.1170491310626,13.9664672736646,14.0973300783081,2231.34450461666,0.0,1.0
2007-02-01,31.48,31.5,29.97,29.97,4500,14.1080859252651,14.1170491310626,13.4313638875539,13.4313638875539,10041.050270775,0.0,1.0
2007-02-02,31.24,31.37,30.4,30.4,4700,14.0005274556951,14.0587882933789,13.6240728122001,13.6240728122001,10487.3191716983,0.0,1.0
2007-02-05,31.22,31.23,30.45,30.97,6100,13.9915642498976,13.9960458527964,13.6464808266939,13.8795241774289,13611.2014781617,0.0,1.0
2007-02-06,31.15,31.24,30.3083,31.24,1800,13.9601930296064,14.0005274556951,13.5829765136186,14.0005274556951,4016.42010830998,0.0,1.0
2007-02-07,31.36,31.37,30.0,30.0,2900,14.0543066904801,14.0587882933789,13.4448086962501,13.4448086962501,6470.89906338833,0.0,1.0
2007-02-08,31.47,31.5,31.18,31.456,8300,14.1036043223664,14.1170491310626,13.9736378383026,14.0973300783081,18520.1593883183,0.0,1.0
2007-02-09,31.48,31.49,31.2,31.36,2300,14.1080859252651,14.1125675281639,13.9826010441001,14.0543066904801,5132.09236061833,0.0,1.0
2007-02-12,31.5,31.5,31.47,31.47,500,14.1170491310626,14.1170491310626,14.1036043223664,14.1036043223664,1115.67225230833,0.0,1.0
2007-02-13,31.5,31.7499,30.1,31.21,19600,14.1170491310626,14.2290443875024,13.4896247252376,13.9870826469989,43734.3522904866,0.0,1.0
2007-02-14,32.0,32.0,31.5,31.5,9700,14.3411292760001,14.3411292760001,14.1170491310626,14.1170491310626,21644.0416947817,0.0,1.0
2007-02-15,32.05,32.25,31.78,31.9,5900,14.3635372904939,14.4531693484689,14.2425340122276,14.2963132470126,13164.9325772383,0.0,1.0
2007-02-16,32.5,32.5,32.0,32.0,20900,14.5652094209376,14.5652094209376,14.3411292760001,14.3411292760001,46635.1001464883,0.0,1.0
2007-02-20,32.8,32.8,32.07,32.07,11200,14.6996575079001,14.6996575079001,14.3725004962914,14.3725004962914,24991.0584517067,0.0,1.0
2007-02-21,34.48,34.48,31.55,32.48,24700,15.4525667948902,15.4525667948902,14.1394571455564,14.5562462151401,55114.2092640313,0.0,1.0
2007-02-22,35.01,35.15,33.82,34.49,11300,15.6900917485239,15.7528341891064,15.1567810035727,15.4570483977889,25214.1929021683,0.0,1.0
2007-02-23,35.37,35.5,34.806,34.97,11200,15.8514294528789,15.9096902905627,15.5986670493894,15.6721653369289,24991.0584517066,0.0,1.0
2007-02-26,34.5,35.47,33.75,33.76,15200,15.4615300006877,15.8962454818664,15.1254097832814,15.1298913861802,33916.4364701731,0.0,1.0
2007-02-27,34.25,34.25,33.52,33.54,3700,15.3494899282189,15.3494899282189,15.0223329166102,15.0312961224077,8255.97466708164,0.0,1.0
2007-02-28,34.75,34.75,33.87,34.71,4600,15.5735700731564,15.5735700731564,15.1791890180664,15.5556436615614,10264.1847212366,0.0,1.0
2007-03-01,34.45,34.5,33.89,34.499,1800,15.4391219861939,15.4615300006877,15.1881522238639,15.4610818403978,4016.42010830999,0.0,1.0
2007-03-02,34.5,34.5,34.4999,34.5,1700,15.4615300006877,15.4615300006877,15.4614851846587,15.4615300006877,3793.28565784831,0.0,1.0
2007-03-05,34.2,34.2,33.7,33.81,3400,15.3270819137252,15.3270819137252,15.1030017687877,15.1522994006739,7586.57131569662,0.0,1.0
2007-03-06,34.26,34.35,33.48,33.65,1600,15.3539715311177,15.3943059572064,15.0044065050152,15.0805937542939,3570.15120738664,0.0,1.0
2007-03-07,34.25,34.3,33.9,34.3,2900,15.3494899282189,15.3718979427127,15.1926338267627,15.3718979427127,6470.89906338831,0.0,1.0
2007-03-08,33.8,34.0,33.6301,34.0,1000,15.1478177977752,15.2374498557502,15.0716753645254,15.2374498557502,2231.34450461665,0.0,1.0
2007-03-09,33.74,34.0,32.37,33.21,26500,15.1209281803827,15.2374498557502,14.5069485832539,14.8834032267489,59130.6293723413,0.0,1.0
2007-03-12,33.7,34.42,32.44,32.46,5400,15.1030017687877,15.4256771774977,14.5383198035451,14.5472830093426,12049.2603249299,0.0,1.0
2007-03-13,32.6,34.46,32.01,34.46,8600,14.6100254499251,15.4436035890927,14.3456108788989,15.4436035890927,19189.5627397033,0.0,1.0
2007-03-14,33.0,33.82,31.75,33.11,9000,14.7892895658752,15.1567810035727,14.2290892035314,14.8385871977614,20082.1005415499,0.0,1.0
2007-03-15,32.13,33.77,30.6,33.77,23400,14.3993901136839,15.1343729890789,13.7137048701751,15.1343729890789,52213.4614080298,0.0,1.0
2007-03-16,32.79,32.84,32.18,32.18,2900,14.6951759050014,14.7175839194952,14.4217981281776,14.4217981281776,6470.89906338831,0.0,1.0
2007-03-19,32.19,32.5,32.19,32.5,1200,14.4262797310764,14.5652094209376,14.4262797310764,14.5652094209376,2677.61340553999,0.0,1.0
2007-03-20,32.15,32.15,32.15,32.15,300,14.4083533194814,14.4083533194814,14.4083533194814,14.4083533194814,669.403351384997,0.0,1.0
2007-03-21,31.4,31.85,30.4,30.63,5700,14.0722331020751,14.2739052325189,13.6240728122001,13.7271496788714,12718.663676315,0.0,1.0
2007-03-22,31.322,31.352,30.46,31.16,7200,14.0372765994649,14.0507214081611,13.6509624295926,13.9646746325051,16065.6804332399,0.0,1.0
2007-03-23,32.33,32.83,31.058,31.058,3200,14.4890221716589,14.7131023165964,13.9189622829379,13.9189622829379,7140.3024147733,0.0,1.0
2007-03-26,31.98,32.25,31.59,32.238,19000,14.3321660702026,14.4531693484689,14.1573835571514,14.4477914249904,42395.5455877166,0.0,1.0
2007-03-27,31.962,32.0,31.91,31.98,1800,14.3240991849849,14.3411292760001,14.3007948499114,14.3321660702026,4016.42010830998,0.0,1.0
2007-03-28,32.0,32.2,31.66,31.952,16300,14.3411292760001,14.4307613339751,14.1887547774426,14.3196175820861,36370.9154252516,0.0,1.0
2007-03-29,32.5,32.7,31.89,32.445,21200,14.5652094209376,14.6548414789127,14.2918316441139,14.5405606049945,47304.5034978733,0.0,1.0
2007-03-30,33.952,33.97,32.87,33.0,4800,15.2159381618362,15.2240050470539,14.7310287281914,14.7892895658752,10710.4536221599,0.0,1.0
2007-04-02,35.0,35.0,33.97,33.99,10500,15.6856101456252,15.6856101456252,15.2240050470539,15.2329682528514,23429.1172984749,0.0,1.0
2007-04-03,34.92,35.49,34.67,34.67,7400,15.6497573224352,15.9052086876639,15.5377172499664,15.5377172499664,16511.9493341632,0.0,1.0
2007-04-04,34.88,35.0,34.55,34.55,5000,15.6318309108402,15.6856101456252,15.4839380151814,15.4839380151814,11156.7225230833,0.0,1.0
2007-04-05,35.1,35.13,34.795,34.88,1700,15.7304261746127,15.7438709833089,15.5937372862008,15.6318309108402,3793.28565784831,0.0,1.0
2007-04-09,35.2,35.5,35.178,35.48,1300,15.7752422036002,15.9096902905627,15.7653826772229,15.9007270847652,2900.74785600165,0.0,1.0
2007-04-10,35.18,35.21,35.13,35.1999,1200,15.7662789978027,15.7797238064989,15.7438709833089,15.7751973875712,2677.61340553998,0.0,1.0
2007-04-11,33.6,34.61,33.3,34.59,6300,15.0581857398002,15.5108276325739,14.9237376528376,15.5018644267764,14057.4703790849,0.0,1.0
2007-04-12,34.51,34.51,34.1034,34.29,6400,15.4660116035864,15.4660116035864,15.2837896297232,15.3674163398139,14280.6048295466,0.0,1.0
2007-04-13,34.59,34.65,33.65,34.65,15300,15.5018644267764,15.5287540441689,15.0805937542939,15.5287540441689,34139.5709206349,0.0,1.0
2007-04-16,35.0,35.2,34.5601,34.5601,5500,15.6856101456252,15.7752422036002,15.4884644341091,15.4884644341091,12272.3947753916,0.0,1.0
2007-04-17,34.52,35.098,34.52,35.098,2400,15.4704932064852,15.7295298540329,15.4704932064852,15.7295298540329,5355.22681107997,0.0,1.0
2007-04-18,34.54,34.54,34.45,34.45,500,15.4794564122827,15.4794564122827,15.4391219861939,15.4391219861939,1115.67225230833,0.0,1.0
2007-04-19,34.4,34.65,34.23,34.65,7900,15.4167139717002,15.5287540441689,15.3405267224214,15.5287540441689,17627.6215864715,0.0,1.0
2007-04-20,34.39,34.39,34.39,34.39,100,15.5690884702577,15.5690884702577,15.5690884702577,15.5690884702577,220.886406199674,0.35,1.0
2007-04-23,34.4,34.4,34.3867,34.3867,400,15.5736156841193,15.5736156841193,15.5675944896833,15.5675944896833,883.545624798699,0.0,1.0
2007-04-24,34.4,34.4,34.4,34.4,0,15.5736156841193,15.5736156841193,15.5736156841193,15.5736156841193,0,0.0,1.0
2007-04-25,34.46,34.46,33.918,33.918,1700,15.6007789672893,15.6007789672893,15.3554039759872,15.3554039759872,3755.06890539446,0.0,1.0
2007-04-26,34.71,34.71,34.43,34.43,600,15.7139593138309,15.7139593138309,15.5871973257043,15.5871973257043,1325.31843719804,0.0,1.0
2007-04-27,34.79,34.962,33.53,34.962,3800,15.7501770247242,15.8280451031448,15.1797480781547,15.8280451031448,8393.68343558761,0.0,1.0
2007-04-30,35.0,35.09,33.99,34.79,5800,15.8452485158191,15.885993440574,15.3879999157912,15.7501770247242,12811.4115595811,0.0,1.0
2007-05-01,35.03,35.09,34.22,35.09,13500,15.8588301574041,15.885993440574,15.4921258346094,15.885993440574,29819.664836956,0.0,1.0
2007-05-02,34.87,34.97,34.3,34.3,7500,15.7863947356175,15.8316668742341,15.5283435455027,15.5283435455027,16566.4804649755,0.0,1.0
2007-05-03,34.5,35.04,34.21,34.5,11100,15.6188878227359,15.8633573712657,15.4875986207477,15.6188878227359,24518.3910881639,0.0,1.0
2007-05-04,34.71,35.03,34.0,34.3,11000,15.7139593138309,15.8588301574041,15.3925271296528,15.5283435455027,24297.5046819641,0.0,1.0
2007-05-07,34.93,34.99,34.4,34.99,1400,15.8135580187874,15.8407213019574,15.5736156841193,15.8407213019574,3092.40968679545,0.0,1.0
2007-05-08,34.75,34.99,34.26,34.99,9900,15.7320681692775,15.8407213019574,15.510234690056,15.8407213019574,21867.7542137678,0.0,1.0
2007-05-09,34.39,34.97,34.39,34.97,10700,15.5690884702577,15.8316668742341,15.5690884702577,15.8316668742341,23634.8454633651,0.0,1.0
2007-05-10,33.56,34.3,33.05,34.3,7400,15.1933297197397,15.5283435455027,14.9624418127949,15.5283435455027,16345.5940587759,0.0,1.0
2007-05-11,34.11,34.185,32.66,34.06,2800,15.4423264821311,15.4762805860936,14.78588047219,15.4196904128228,6184.81937359088,0.0,1.0
2007-05-14,34.53,34.63,34.19,34.19,1700,15.6324694643209,15.6777416029376,15.4785441930244,15.4785441930244,3755.06890539447,0.0,1.0
2007-05-15,34.66,34.8,34.66,34.77,1600,15.6913232445225,15.7547042385858,15.6913232445225,15.7411225970008,3534.1824991948,0.0,1.0
2007-05-16,34.76,35.05,34.76,35.02,1900,15.7365953831392,15.8678845851274,15.7365953831392,15.8543029435424,4196.84171779381,0.0,1.0
2007-05-17,34.3,34.75,33.39,34.75,3100,15.5283435455027,15.7320681692775,15.1163670840914,15.7320681692775,6847.4785921899,0.0,1.0
2007-05-18,33.55,34.97,33.21,34.97,14200,15.188802505878,15.8316668742341,15.0348772345815,15.8316668742341,31365.8696803538,0.0,1.0
2007-05-21,33.01,33.64,32.0,32.91,57700,14.9443329573482,15.229547430633,14.4870843573203,14.8990608187316,127451.456377212,0.0,1.0
2007-05-22,33.95,34.17,33.47,33.47,1200,15.3698910603445,15.4694897653011,15.1525847949847,15.1525847949847,2650.63687439609,0.0,1.0
2007-05-23,34.51,35.36,33.48,34.23,30800,15.6234150365976,16.0082282148389,15.1571120088464,15.4966530484711,68033.0131094997,0.0,1.0
2007-05-24,35.0,35.3,34.49,34.49,8600,15.8452485158191,15.981064931669,15.6143606088743,15.6143606088743,18996.230933172,0.0,1.0
2007-05-25,35.212,35.26,33.91,35.26,4300,15.9412254496863,15.9629560762223,15.3517822048979,15.9629560762223,9498.11546658601,0.0,1.0
2007-05-29,34.648,35.49,34.23,35.2,12900,15.6858905878886,16.0670819950405,15.4966530484711,15.9357927930523,28494.3463997579,0.0,1.0
2007-05-30,35.0,35.0,34.99,34.99,1000,15.8452485158191,15.8452485158191,15.8407213019574,15.8407213019574,2208.86406199674,0.0,1.0
2007-05-31,34.95,35.0,34.65,34.83,4500,15.8226124465108,15.8452485158191,15.6867960306609,15.7682858801708,9939.88827898533,0.0,1.0
2007-06-01,34.95,34.95,34.77,34.95,1700,15.8226124465108,15.8226124465108,15.7411225970008,15.8226124465108,3755.06890539446,0.0,1.0
2007-06-04,34.95,34.95,34.9499,34.95,700,15.8226124465108,15.8226124465108,15.8225671743721,15.8226124465108,1546.20484339772,0.0,1.0
2007-06-05,34.95,34.95,34.95,34.95,0,15.8226124465108,15.8226124465108,15.8226124465108,15.8226124465108,0,0.0,1.0
2007-06-06,34.3,34.95,33.83,34.95,4700,15.5283435455027,15.8226124465108,15.3155644940046,15.8226124465108,10381.6610913847,0.0,1.0
2007-06-07,34.9,34.9,34.0,34.88,4600,15.7999763772025,15.7999763772025,15.3925271296528,15.7909219494791,10160.774685185,0.0,1.0
2007-06-08,34.88,34.89,34.0,34.68,13000,15.7909219494791,15.7954491633408,15.3925271296528,15.7003776722459,28715.2328059577,0.0,1.0
2007-06-11,35.07,35.4,34.39,34.61,13600,15.8769390128507,16.0263370702856,15.5690884702577,15.6686871752142,30040.5512431557,0.0,1.0
2007-06-12,35.06,35.48,34.13,34.5,13900,15.8724117989891,16.0625547811789,15.4513809098544,15.6188878227359,30703.2104617546,0.0,1.0
2007-06-13,35.1,35.27,34.1604,35.06,15900,15.8905206544357,15.967483290084,15.4651436399939,15.8724117989891,35120.9385857482,0.0,1.0
2007-06-14,35.1,35.1,34.95,34.95,600,15.8905206544357,15.8905206544357,15.8226124465108,15.8226124465108,1325.31843719805,0.0,1.0
2007-06-15,35.1,35.25,35.0,35.099,34400,15.8905206544357,15.9584288623606,15.8452485158191,15.8900679330495,75984.923732688,0.0,1.0
2007-06-18,35.05,35.25,34.61,35.1,26900,15.8678845851274,15.9584288623606,15.6686871752142,15.8905206544357,59418.4432677124,0.0,1.0
2007-06-19,35.15,35.3,35.1,35.15,6800,15.913156723744,15.981064931669,15.8905206544357,15.913156723744,15020.2756215779,0.0,1.0
2007-06-20,35.2,35.25,35.1,35.15,11400,15.9357927930523,15.9584288623606,15.8905206544357,15.913156723744,25181.0503067629,0.0,1.0
2007-06-21,35.08,35.49,35.07,35.21,9600,15.8814662267124,16.0670819950405,15.8769390128507,15.940320006914,21205.0949951687,0.0,1.0
2007-06-22,35.49,35.49,34.85,35.29,11000,16.0670819950405,16.0670819950405,15.7773403078941,15.9765377178073,24297.5046819642,0.0,1.0
2007-06-25,35.2,35.25,34.75,35.2,9000,15.9357927930523,15.9584288623606,15.7320681692775,15.9357927930523,19879.7765579707,0.0,1.0
2007-06-26,35.2,35.3,34.88,35.1999,9200,15.9357927930523,15.981064931669,15.7909219494791,15.9357475209137,20321.5493703701,0.0,1.0
2007-06-27,35.35,35.49,35.07,35.07,14400,16.0037010009773,16.0670819950405,15.8769390128507,15.8769390128507,31807.642492753,0.0,1.0
2007-06-28,35.73,35.73,35.1601,35.3,9000,16.1757351277204,16.1757351277204,15.9177292097443,15.981064931669,19879.7765579707,0.0,1.0
2007-06-29,36.99,37.55,35.75,35.75,15500,16.7461640742899,16.999688050543,16.1847895554438,16.1847895554438,34237.3929609496,0.0,1.0
2007-07-02,37.25,37.5,37.0,37.0,10400,16.8638716346932,16.9770519812347,16.7506912881516,16.7506912881516,22972.1862447661,0.0,1.0
2007-07-03,37.09,37.5,35.47,36.11,4300,16.7914362129066,16.9770519812347,16.0580275673172,16.3477692544636,9498.11546658598,0.0,1.0
2007-07-05,37.0,37.5,35.76,37.5,5900,16.7506912881516,16.9770519812347,16.1893167693054,16.9770519812347,13032.2979657808,0.0,1.0
2007-07-06,36.95,36.99,36.75,36.75,10200,16.7280552188433,16.7461640742899,16.63751094161,16.63751094161,22530.4134323668,0.0,1.0
2007-07-09,36.72,37.0,36.62,36.95,6200,16.623929300025,16.7506912881516,16.5786571614084,16.7280552188433,13694.9571843798,0.0,1.0
2007-07-10,36.75,36.87,36.61,36.84,6900,16.63751094161,16.69183750795,16.5741299475468,16.678255866365,15241.1620277776,0.0,1.0
2007-07-11,36.9,36.9,36.54,36.7899,17800,16.705419149535,16.705419149535,16.5424394505151,16.6555745249181,39317.780303542,0.0,1.0
2007-07-12,36.9,37.65,36.7,36.77,51500,16.705419149535,17.0449601891597,16.6148748723017,16.6465653693334,113756.499192832,0.0,1.0
2007-07-13,36.75,37.7,36.75,37.69,12000,16.63751094161,17.067596258468,16.63751094161,17.0630690446063,26506.368743961,0.0,1.0
2007-07-16,37.15,37.9,36.83,37.85,5200,16.8185994960765,17.1581405357012,16.6737286525033,17.1355044663929,11486.0931223831,0.0,1.0
2007-07-17,37.15,37.41,36.88,37.41,3400,16.8185994960765,16.9363070564798,16.6963647218116,16.9363070564798,7510.13781078894,0.0,1.0
2007-07-18,37.01,37.49,36.75,37.48,14100,16.7552185020133,16.9725247673731,16.63751094161,16.9679975535114,31144.983274154,0.0,1.0
2007-07-19,37.0,37.88,36.75,37.02,16600,16.7506912881516,17.1490861079779,16.63751094161,16.7597457158749,36667.1434291459,0.0,1.0
2007-07-20,37.63,37.63,36.5,37.62,28000,17.0359057614363,17.0359057614363,16.5243305950685,17.0313785475747,61848.193735909,0.0,1.0
2007-07-23,37.32,37.8999,36.09,37.01,11600,17.094759541638,17.3603879194031,16.5313470487062,16.9527612710616,25324.2520870533,0.44,1.0
2007-07-24,37.3,37.32,36.76,37.25,11800,17.0855983628911,17.094759541638,16.8382465367259,17.0626954160239,25760.877123037,0.0,1.0
2007-07-25,36.48,37.3,36.25,37.08,13100,16.7099900342699,17.0855983628911,16.604636478681,16.9848253966756,28598.9398569309,0.0,1.0
2007-07-26,36.54,37.14,35.77,36.8,7400,16.7374735705105,17.0123089329162,16.3847681887564,16.8565688942196,16155.1263313961,0.0,1.0
2007-07-27,35.71,36.4399,35.24,35.8,13000,16.3572846525158,16.6916218708824,16.1419969519647,16.3985099568767,28380.6273389392,0.0,1.0
2007-07-30,36.47,36.55,34.6901,35.13,8100,16.7054094448965,16.7420541598839,15.8901103423198,16.0916104688569,17683.3139573389,0.0,1.0
2007-07-31,36.49,37.15,35.97,37.15,11100,16.7145706236433,17.0168895222897,16.476379976225,17.0168895222897,24232.6894970942,0.0,1.0
2007-08-01,37.0,37.0999,36.15,36.8799,8300,16.9481806816882,16.9939407695288,16.5588305849467,16.8931678033133,18119.9389933227,0.0,1.0
2007-08-02,37.17,37.29,36.28,36.8801,33800,17.0260507010365,17.0810177735177,16.6183782468013,16.8932594151008,73789.6310812417,0.0,1.0
2007-08-03,36.91,37.29,36.43,37.15,6700,16.9069553773274,17.0810177735177,16.6870870874027,17.0168895222897,14626.9387054532,0.0,1.0
2007-08-06,36.59,37.84,36.43,36.898,7600,16.7603765173776,17.3329501890563,16.6870870874027,16.9014586700792,16591.7513673798,0.0,1.0
2007-08-07,37.4,37.4,36.23,36.23,2100,17.1314042566254,17.1314042566254,16.5954752999342,16.5954752999342,4584.56287782862,0.0,1.0
2007-08-08,37.15,37.5,35.26,36.5,30700,17.0168895222897,17.1772101503597,16.1511581307115,16.7191512130168,67021.9430234944,0.0,1.0
2007-08-09,36.99,37.5,36.64,37.5,3800,16.9436000923148,17.1772101503597,16.7832794642448,17.1772101503597,8295.87568368988,0.0,1.0
2007-08-10,36.87,37.2,35.98,37.2,9400,16.8886330198336,17.0397924691568,16.4809605655984,17.0397924691568,20521.3766912329,0.0,1.0
2007-08-13,36.5,37.47,36.5,36.5401,12000,16.7191512130168,17.1634683822394,16.7191512130168,16.7375193764042,26197.5021590206,0.0,1.0
2007-08-14,37.05,37.37,36.5,37.24,15400,16.9710836285554,17.1176624885051,16.7191512130168,17.0581148266505,33620.1277707432,0.0,1.0
2007-08-15,36.89,37.14,35.27,35.27,15300,16.8977941985805,17.0123089329162,16.155738720085,16.155738720085,33401.8152527514,0.0,1.0
2007-08-16,37.0,37.19,36.12,36.36,14900,16.9481806816882,17.0352118797834,16.5450888168264,16.6550229617887,32528.5651807841,0.0,1.0
2007-08-17,36.72,37.2,35.95,37.2,29200,16.8199241792322,17.0397924691568,16.4672187974781,17.0397924691568,63747.255253617,0.0,1.0
2007-08-20,36.88,36.98,36.05,36.48,5500,16.8932136092071,16.9390195029414,16.5130246912124,16.7099900342699,12007.1884895511,0.0,1.0
2007-08-21,36.62,36.75,36.48,36.75,1300,16.7741182854979,16.8336659473525,16.7099900342699,16.8336659473525,2838.06273389391,0.0,1.0
2007-08-22,36.49,36.75,36.49,36.66,2000,16.7145706236433,16.8336659473525,16.7145706236433,16.7924406429916,4366.25035983679,0.0,1.0
2007-08-23,36.34,36.57,36.2,36.5,11100,16.6458617830419,16.7512153386308,16.5817335318139,16.7191512130168,24232.6894970941,0.0,1.0
2007-08-24,36.1,36.25,35.54,36.25,12500,16.5359276380796,16.604636478681,16.2794146331675,16.604636478681,27289.0647489799,0.0,1.0
2007-08-27,36.89,36.9,36.55,36.55,2200,16.8977941985805,16.9023747879539,16.7420541598839,16.7420541598839,4802.87539582046,0.0,1.0
2007-08-28,36.9,37.0999,35.84,37.0999,4400,16.9023747879539,16.9939407695288,16.4168323143704,16.9939407695288,9605.75079164094,0.0,1.0
2007-08-29,36.6,36.65,36.03,36.65,5300,16.764957106751,16.7878600536182,16.5038635124656,16.7878600536182,11570.5634535675,0.0,1.0
2007-08-30,36.25,36.45,35.75,36.45,2600,16.604636478681,16.6962482661496,16.3756070100096,16.6962482661496,5676.12546778783,0.0,1.0
2007-08-31,36.9499,36.96,36.09,36.1,6900,16.9252319289273,16.9298583241945,16.5313470487062,16.5359276380796,15063.5637414369,0.0,1.0
2007-09-04,36.75,36.75,36.466,36.466,3200,16.8336659473525,16.8336659473525,16.7035772091471,16.7035772091471,6986.00057573885,0.0,1.0
2007-09-05,36.9,36.99,36.58,36.58,3300,16.9023747879539,16.9436000923148,16.7557959280042,16.7557959280042,7204.3130937307,0.0,1.0
2007-09-06,36.8,37.0899,36.8,36.9899,5700,16.8565688942196,16.9893601801553,16.8565688942196,16.9435542864211,12443.8135255349,0.0,1.0
2007-09-07,36.79,36.8,36.79,36.8,2200,16.8519883048462,16.8565688942196,16.8519883048462,16.8565688942196,4802.87539582046,0.0,1.0
2007-09-10,36.85,36.85,36.68,36.83,1000,16.8794718410868,16.8794718410868,16.8016018217385,16.8703106623399,2183.12517991839,0.0,1.0
2007-09-11,36.44,36.55,35.76,36.55,5600,16.6916676767762,16.7420541598839,16.380187599383,16.7420541598839,12225.501007543,0.0,1.0
2007-09-12,36.45,36.45,36.27,36.45,2800,16.6962482661496,16.6962482661496,16.6137976574279,16.6962482661496,6112.7505037715,0.0,1.0
2007-09-13,36.44,36.47,36.2,36.2,500,16.6916676767762,16.7054094448965,16.5817335318139,16.5817335318139,1091.56258995919,0.0,1.0
2007-09-14,36.56,36.6,36.44,36.6,3200,16.7466347492573,16.764957106751,16.6916676767762,16.764957106751,6986.00057573887,0.0,1.0
2007-09-17,36.9,37.0,36.02,36.95,5400,16.9023747879539,16.9481806816882,16.4992829230922,16.9252777348211,11788.8759715593,0.0,1.0
2007-09-18,37.05,37.05,36.69,36.69,4900,16.9710836285554,16.9710836285554,16.8061824111119,16.8061824111119,10697.3133816001,0.0,1.0
2007-09-19,37.0,37.0,36.35,37.0,2400,16.9481806816882,16.9481806816882,16.6504423724153,16.9481806816882,5239.50043180415,0.0,1.0
2007-09-20,36.5,37.05,36.46,37.0499,2300,16.7191512130168,16.9710836285554,16.700828855523,16.9710378226616,5021.18791381229,0.0,1.0
2007-09-21,36.26,36.8,35.88,36.79,17900,16.6092170680545,16.8565688942196,16.4351546718641,16.8519883048462,39077.9407205391,0.0,1.0
2007-09-24,36.7901,36.95,36.6799,36.75,1700,16.8520341107399,16.9252777348211,16.8015560158447,16.8336659473525,3711.31280586127,0.0,1.0
2007-09-25,36.64,36.97,36.09,36.97,2300,16.7832794642448,16.9344389135679,16.5313470487062,16.9344389135679,5021.18791381229,0.0,1.0
2007-09-26,36.45,36.57,36.19,36.22,3600,16.6962482661496,16.7512153386308,16.5771529424404,16.5908947105607,7859.25064770622,0.0,1.0
2007-09-27,36.29,36.68,36.29,36.68,1200,16.6229588361747,16.8016018217385,16.6229588361747,16.8016018217385,2619.75021590208,0.0,1.0
2007-09-28,36.8335,36.8335,36.34,36.35,800,16.8719138686206,16.8719138686206,16.6458617830419,16.6504423724153,1746.50014393472,0.0,1.0
2007-10-01,35.5,37.0,35.35,37.0,6900,16.2610922756738,16.9481806816882,16.1923834350724,16.9481806816882,15063.5637414369,0.0,1.0
2007-10-02,34.86,35.15,33.96,33.96,3700,15.9679345557744,16.1007716476038,15.5556815121657,15.5556815121657,8077.56316569803,0.0,1.0
2007-10-03,34.95,34.95,34.06,34.1301,3000,16.0091598601352,16.0091598601352,15.6014874059,15.6335973374078,6549.37553975518,0.0,1.0
2007-10-04,34.5,35.14,34.45,34.94,11400,15.8030333383309,16.0961910582304,15.7801303914638,16.0045792707618,24887.6270510697,0.0,1.0
2007-10-05,35.0,35.0,34.94,34.94,700,16.0320628070024,16.0320628070024,16.0045792707618,16.0045792707618,1528.18762594287,0.0,1.0
2007-10-08,36.27,36.27,35.0,35.0,1100,16.6137976574279,16.6137976574279,16.0320628070024,16.0320628070024,2401.43769791023,0.0,1.0
2007-10-09,35.7,36.222,35.7,36.12,1000,16.3527040631424,16.5918108284354,16.3527040631424,16.5450888168264,2183.12517991839,0.0,1.0
2007-10-10,35.78,36.0,35.67,35.89,2200,16.3893487781299,16.4901217443453,16.3389622950221,16.4397352612376,4802.87539582045,0.0,1.0
2007-10-11,36.1,36.31,36.1,36.31,800,16.5359276380796,16.6321200149216,16.5359276380796,16.6321200149216,1746.50014393471,0.0,1.0
2007-10-12,35.94,36.2599,35.93,35.93,800,16.4626382081047,16.6091712621607,16.4580576187313,16.4580576187313,1746.50014393472,0.0,1.0
2007-10-15,36.6,36.6,34.96,34.96,2100,16.764957106751,16.764957106751,16.0137404495086,16.0137404495086,4584.56287782864,0.0,1.0
2007-10-16,35.94,36.22,35.8601,35.8601,2500,16.4626382081047,16.5908947105607,16.426039299011,16.426039299011,5457.81294979598,0.0,1.0
2007-10-17,36.49,36.79,36.0801,36.0801,1700,16.7145706236433,16.8519883048462,16.5268122652265,16.5268122652265,3711.31280586127,0.0,1.0
2007-10-18,36.29,36.49,35.46,35.46,2100,16.8245047686056,16.9172273079752,16.439706230222,16.439706230222,4529.64298492788,0.44,1.0
2007-10-19,36.23,36.23,35.8301,36.02,1000,16.7966880067948,16.7966880067948,16.6112892893253,16.6993293404567,2156.97284996565,0.0,1.0
2007-10-22,36.0,36.14,35.65,35.85,1700,16.6900570865198,16.7549628640785,16.5277926426231,16.6205151819926,3666.8538449416,0.0,1.0
2007-10-23,36.25,36.25,36.0401,36.24,3600,16.8059602607317,16.8059602607317,16.7086479556634,16.8013241337632,7765.10225987636,0.0,1.0
2007-10-24,36.7,37.0,36.25,36.25,4600,17.0145859743132,17.1536697833675,16.8059602607317,16.8059602607317,9922.07510984201,0.0,1.0
2007-10-25,36.0,36.36,36.0,36.36,1700,16.6900570865198,16.856957657385,16.6900570865198,16.856957657385,3666.8538449416,0.0,1.0
2007-10-26,35.87,36.49,35.26,36.49,6500,16.6297874359296,16.9172273079752,16.3469836908524,16.9172273079752,14020.3235247767,0.0,1.0
2007-10-29,35.6,35.84,35.25,35.84,6600,16.5046120077807,16.6158790550241,16.3423475638839,16.6158790550241,14236.0208097733,0.0,1.0
2007-10-30,37.0,37.0,36.23,36.23,2200,17.1536697833675,17.1536697833675,16.7966880067948,16.7966880067948,4745.34026992445,0.0,1.0
2007-10-31,36.7346,37.0,36.0,36.0,2100,17.0306269736241,17.1536697833675,16.6900570865198,16.6900570865198,4529.64298492788,0.0,1.0
2007-11-01,36.98,36.98,36.98,36.98,100,17.1443975294306,17.1443975294306,17.1443975294306,17.1443975294306,215.697284996565,0.0,1.0
2007-11-02,35.95,36.9899,35.95,36.9899,2800,16.6668764516774,17.1489872951294,16.6668764516774,17.1489872951294,6039.52397990382,0.0,1.0
2007-11-05,36.88,36.89,35.98,35.98,800,17.0980362597458,17.1026723867143,16.6807848325828,16.6807848325828,1725.57827997252,0.0,1.0
2007-11-06,35.8,36.97,35.77,36.97,6000,16.5973345471502,17.1397614024621,16.5834261662448,17.1397614024621,12941.8370997939,0.0,1.0
2007-11-07,35.5,35.56,35.49,35.56,2000,16.4582507380959,16.4860674999068,16.4536146111274,16.4860674999068,4313.9456999313,0.0,1.0
2007-11-08,35.51,35.52,35.25,35.25,1200,16.4628868650644,16.4675229920328,16.3423475638839,16.3423475638839,2588.36741995878,0.0,1.0
2007-11-09,36.66,36.67,35.84,35.84,2400,16.9960414664393,17.0006775934078,16.6158790550241,16.6158790550241,5176.73483991757,0.0,1.0
2007-11-12,35.5,36.32,35.5,35.912,2600,16.4582507380959,16.8384131495111,16.4582507380959,16.6492591691972,5608.12940991069,0.0,1.0
2007-11-13,34.97,35.3,34.76,35.3,2600,16.2125360087666,16.3655281987263,16.1151773424285,16.3655281987263,5608.12940991069,0.0,1.0
2007-11-14,34.42,34.89,34.42,34.63,1600,15.9575490255003,16.1754469930187,15.9575490255003,16.0549076918383,3451.15655994504,0.0,1.0
2007-11-15,35.49,35.49,35.49,35.49,100,16.4536146111274,16.4536146111274,16.4536146111274,16.4536146111274,215.697284996565,0.0,1.0
2007-11-16,36.18,36.8,36.04,36.15,2200,16.7735073719524,17.060947243998,16.7086015943937,16.7595989910469,4745.34026992443,0.0,1.0
2007-11-19,36.25,36.73,36.06,36.73,3000,16.8059602607317,17.0284943552186,16.7178738483306,17.0284943552186,6470.91854989697,0.0,1.0
2007-11-20,36.25,36.4,36.21,36.25,1400,16.8059602607317,16.8755021652589,16.7874157528578,16.8059602607317,3019.76198995192,0.0,1.0
2007-11-21,36.39,36.5,36.07,36.49,1900,16.8708660382904,16.9218634349437,16.7225099752991,16.9172273079752,4098.24841493474,0.0,1.0
2007-11-23,36.71,36.75,36.35,36.35,1400,17.0192221012817,17.0377666091556,16.8523215304165,16.8523215304165,3019.76198995191,0.0,1.0
2007-11-26,36.79,37.08,36.07,36.81,1900,17.0563111170295,17.1907587991154,16.7225099752991,17.0655833709665,4098.24841493474,0.0,1.0
2007-11-27,36.59,37.08,36.15,37.08,1900,16.96358857766,17.1907587991154,16.7595989910469,17.1907587991154,4098.24841493473,0.0,1.0
2007-11-28,36.26,36.95,35.77,36.95,1000,16.8105963877002,17.1304891485252,16.5834261662448,17.1304891485252,2156.97284996565,0.0,1.0
2007-11-29,36.8,36.8,36.5,36.5,1100,17.060947243998,17.060947243998,16.9218634349437,16.9218634349437,2372.67013496222,0.0,1.0
2007-11-30,36.8,36.8,36.8,36.8,500,17.060947243998,17.060947243998,17.060947243998,17.060947243998,1078.48642498283,0.0,1.0
2007-12-03,36.79,36.79,35.81,35.81,300,17.0563111170295,17.0563111170295,16.6019706741187,16.6019706741187,647.091854989696,0.0,1.0
2007-12-04,36.58,36.69,36.0,36.0,1300,16.9589524506915,17.0099498473447,16.6900570865198,16.6900570865198,2804.06470495535,0.0,1.0
2007-12-05,36.42,36.6699,36.05,36.05,700,16.8847744191958,17.0006312321381,16.7132377213622,16.7132377213622,1509.88099497596,0.0,1.0
2007-12-06,36.32,36.6999,36.25,36.6999,10600,16.8384131495111,17.0145396130435,16.8059602607317,17.0145396130435,22863.9122096359,0.0,1.0
2007-12-07,35.76,36.3,35.76,36.1,2600,16.5787900392763,16.8291408955741,16.5787900392763,16.7364183562046,5608.1294099107,0.0,1.0
2007-12-10,35.75,36.0999,35.75,35.85,2100,16.5741539123078,16.7363719949349,16.5741539123078,16.6205151819926,4529.64298492788,0.0,1.0
2007-12-11,35.51,35.5901,35.51,35.5901,700,16.4628868650644,16.5000222420819,16.4628868650644,16.5000222420819,1509.88099497595,0.0,1.0
2007-12-12,35.28,35.6599,35.28,35.54,500,16.3562559447894,16.5323824083218,16.3562559447894,16.4767952459698,1078.48642498283,0.0,1.0
2007-12-13,35.47,35.47,35.26,35.405,700,16.4443423571905,16.4443423571905,16.3469836908524,16.4142075318954,1509.88099497595,0.0,1.0
2007-12-14,35.03,35.63,35.02,35.12,1400,16.2403527705774,16.5185203886861,16.235716643609,16.2820779132937,3019.76198995192,0.0,1.0
2007-12-17,35.66,35.8,35.06,35.06,1100,16.5324287695915,16.5973345471502,16.2542611514829,16.2542611514829,2372.67013496222,0.0,1.0
2007-12-18,36.0,36.5,35.9,36.0,5600,16.6900570865198,16.9218634349437,16.643695816835,16.6900570865198,12079.0479598076,0.0,1.0
2007-12-19,35.45,36.9999,35.31,36.99,72000,16.4350701032535,17.1536234220979,16.3701643256948,17.1490336563991,155302.045197527,0.0,1.0
2007-12-20,34.83,36.16,34.51,36.16,10000,16.1476302312079,16.7642351180154,15.9992741682166,16.7642351180154,21569.7284996565,0.0,1.0
2007-12-21,35.53,36.1,34.08,34.27,8000,16.4721591190013,16.7364183562046,15.7999207085721,15.8880071209731,17255.7827997252,0.0,1.0
2007-12-24,36.1,36.1,36.09,36.09,2000,16.7364183562046,16.7364183562046,16.7317822292361,16.7317822292361,4313.94569993129,0.0,1.0
2007-12-26,36.91,37.0799,35.96,36.1,5400,17.1119446406512,17.1907124378457,16.6715125786459,16.7364183562046,11647.6533898146,0.0,1.0
2007-12-27,36.75,36.75,36.6,36.6,800,17.0377666091556,17.0377666091556,16.9682247046284,16.9682247046284,1725.57827997252,0.0,1.0
2007-12-28,36.95,36.96,36.7,36.7,1600,17.1304891485252,17.1351252754936,17.0145859743132,17.0145859743132,3451.15655994504,0.0,1.0
2007-12-31,36.81,37.672,36.37,37.08,9400,17.0655833709665,17.4652175156492,16.8615937843534,17.1907587991154,20275.5447896771,0.0,1.0
2008-01-02,37.32,37.67,36.02,37.52,4900,17.3020258463588,17.4642902902556,16.6993293404567,17.3947483857284,10569.1669648317,0.0,1.0
2008-01-03,36.34,37.24,35.99,36.99,6200,16.847685403448,17.264936830611,16.6854209595513,17.1490336563991,13373.2316697871,0.0,1.0
2008-01-04,35.81,36.35,35.36,36.35,4500,16.6019706741187,16.8523215304165,16.3933449605372,16.8523215304165,9706.37782484544,0.0,1.0
2008-01-07,35.29,35.62,33.9901,35.62,16300,16.3608920717579,16.5138842617176,15.7582419271254,16.5138842617176,35158.6574544401,0.0,1.0
2008-01-08,32.69,34.8,32.18,34.71,108600,15.1554990599536,16.1337218503024,14.9190565845613,16.0919967075861,234247.251506271,0.0,1.0
2008-01-09,33.17,34.0,32.32,32.98,8700,15.3780331544406,15.7628316928242,14.98396236212,15.2899467420395,18765.6637947012,0.0,1.0
2008-01-10,32.7,33.29,32.0,33.18,29100,15.1601351869221,15.4336666780623,14.8356062991287,15.3826692814091,62767.9099340006,0.0,1.0
2008-01-11,33.43,33.6,32.5201,33.06,5300,15.498572455621,15.5773866140851,15.0767312627592,15.3270357577873,11431.956104818,0.0,1.0
2008-01-14,32.9999,33.5099,32.34,33.5099,1000,15.2991726347068,15.5356151100991,14.9932346160569,15.5356151100991,2156.97284996565,0.0,1.0
2008-01-15,31.77,32.4999,31.41,32.31,4800,14.7289753788537,15.0673662862829,14.5620748079885,14.9793262351515,10353.4696798351,0.0,1.0
2008-01-16,32.0,33.142,31.68,33.142,10100,14.8356062991287,15.3650519989288,14.6872502361374,15.3650519989288,21785.4257846531,0.0,1.0
2008-01-17,31.44,31.92,31.09,31.5,2100,14.779972775507,15.0056212148277,14.6154374551689,14.808178830422,4467.12595502296,0.44,1.0
2008-01-18,32.0,32.0,30.0001,30.0001,2500,15.0432292880478,15.0432292880478,14.1030744676363,14.1030744676363,5318.00708931306,0.0,1.0
2008-01-22,31.25,31.99,29.0,30.12,7200,14.6906536016092,15.0385282788953,13.6329265422933,14.159439567375,15315.8604172216,0.0,1.0
2008-01-23,32.0,32.0,27.0101,28.71,8000,15.0432292880478,15.0432292880478,12.6974727310344,13.4965972768704,17017.6226858018,0.0,1.0
2008-01-24,30.83,32.0,29.8,32.0,6800,14.4932112172035,15.0432292880478,14.0090072744945,15.0432292880478,14464.9792829316,0.0,1.0
2008-01-25,31.16,31.25,30.5,30.68,4800,14.6483445192365,14.6906536016092,14.3380779151706,14.4226960799158,10210.5736114811,0.0,1.0
2008-01-28,30.74,31.1999,30.09,31.1,6200,14.4509021348309,14.6671015457551,14.1453365399174,14.6201384643214,13188.6575814964,0.0,1.0
2008-01-29,30.81,31.99,30.31,30.75,1900,14.4838091988985,15.0385282788953,14.2487587412728,14.4556031439834,4041.68538787793,0.0,1.0
2008-01-30,30.34,31.33,30.3,30.72,1800,14.2628617687303,14.7282616748293,14.2440577321203,14.4415001165259,3828.96510430541,0.0,1.0
2008-01-31,31.72,32.0,29.33,29.33,2900,14.9116010317774,15.0432292880478,13.7880598443263,13.7880598443263,6168.88822360314,0.0,1.0
2008-02-01,34.01,34.13,31.99,31.99,7100,15.9881321277033,16.0445442375335,15.0385282788953,15.0385282788953,15103.1401336491,0.0,1.0
2008-02-04,33.21,34.59,32.69,34.59,4600,15.6120513955021,16.2607906585492,15.3675989195713,16.2607906585492,9785.13304433603,0.0,1.0
2008-02-05,32.65,32.68,32.65,32.65,1800,15.3487948829613,15.3628979104188,15.3487948829613,15.3487948829613,3828.96510430539,0.0,1.0
2008-02-06,33.13,33.26,32.99,33.26,1800,15.574443322282,15.6355564412647,15.5086291941468,15.6355564412647,3828.9651043054,0.0,1.0
2008-02-07,33.77,33.79,32.9101,32.9101,500,15.8753079080429,15.884709926348,15.4710681310182,15.4710681310182,1063.60141786261,0.0,1.0
2008-02-08,33.7,34.0,33.67,34.0,2900,15.8424008439753,15.9834311185508,15.8282978165178,15.9834311185508,6168.88822360316,0.0,1.0
2008-02-11,32.75,32.81,31.9901,32.25,4700,15.3958049744864,15.4240110294015,15.0385752889868,15.1607545168607,9997.85332790856,0.0,1.0
2008-02-12,33.0,33.95,32.58,33.95,2800,15.5133302032993,15.9599260727882,15.3158878188937,15.9599260727882,5956.16794003062,0.0,1.0
2008-02-13,32.91,33.5,32.3601,32.43,3700,15.4710211209266,15.748380660925,15.2125126276299,15.2453726816059,7870.65049218335,0.0,1.0
2008-02-14,31.78,33.4899,31.25,33.4899,2200,14.9398070866925,15.743632641681,14.6906536016092,15.743632641681,4679.84623859548,0.0,1.0
2008-02-15,32.1,32.28,31.78,31.79,1000,15.0902393795729,15.1748575443182,14.9398070866925,14.944508095845,2127.20283572523,0.0,1.0
2008-02-19,31.72,33.36,31.72,33.36,2300,14.9116010317774,15.6825665327898,14.9116010317774,15.6825665327898,4892.56652216801,0.0,1.0
2008-02-20,31.07,32.74,30.7601,32.74,1500,14.6060354368639,15.3911039653339,14.4603511632275,15.3911039653339,3190.80425358784,0.0,1.0
2008-02-21,32.02,32.03,31.74,31.92,3200,15.0526313063528,15.0573323155053,14.9210030500824,15.0056212148277,6807.04907432073,0.0,1.0
2008-02-22,30.68,31.62,30.68,31.38,3000,14.4226960799158,14.8645909402522,14.4226960799158,14.7517667205919,6381.60850717568,0.0,1.0
2008-02-25,31.0,32.03,30.15,30.37,2800,14.5731283727963,15.0573323155053,14.1735425948325,14.2769647961879,5956.16794003063,0.0,1.0
2008-02-26,31.99,31.99,31.6,31.82,1100,15.0385282788953,15.0385282788953,14.8551889219472,14.9586111233025,2339.92311929774,0.0,1.0
2008-02-27,31.556,32.87,31.22,32.0,1800,14.8345044816761,15.4522170843166,14.6765505741516,15.0432292880478,3828.96510430541,0.0,1.0
2008-02-28,32.58,33.29,30.2,30.2,1200,15.3158878188937,15.6496594687222,14.1970476405951,14.1970476405951,2552.64340287026,0.0,1.0
2008-02-29,30.8,33.44,30.19,33.44,3900,14.479108189746,15.7201746060099,14.1923466314426,15.7201746060099,8296.09105932837,0.0,1.0
2008-03-03,31.06,31.93,29.86,31.9,4600,14.6013344277114,15.0103222239802,14.0372133294096,14.9962191965226,9785.13304433602,0.0,1.0
2008-03-04,31.57,31.94,30.43,30.43,1800,14.8410858944896,15.0150232331327,14.3051708511029,14.3051708511029,3828.96510430542,0.0,1.0
2008-03-05,31.14,31.57,30.45,30.46,900,14.6389425009315,14.8410858944896,14.314572869408,14.3192738785605,1914.4825521527,0.0,1.0
2008-03-06,31.03,31.6999,29.8501,29.8501,1600,14.5872314002538,14.9021520033808,14.0325593303486,14.0325593303486,3403.52453716037,0.0,1.0
2008-03-07,31.03,31.03,31.03,31.03,0,14.5872314002538,14.5872314002538,14.5872314002538,14.5872314002538,0,0.0,1.0
2008-03-10,30.3,30.9999,30.3,30.9999,900,14.2440577321203,14.5730813627048,14.2440577321203,14.5730813627048,1914.4825521527,0.0,1.0
2008-03-11,31.0999,31.0999,30.3,30.3,300,14.6200914542299,14.6200914542299,14.2440577321203,14.2440577321203,638.160850717568,0.0,1.0
2008-03-12,30.35,30.35,30.35,30.35,200,14.2675627778828,14.2675627778828,14.2675627778828,14.2675627778828,425.440567145046,0.0,1.0
2008-03-13,29.4999,29.69,28.3601,29.69,2400,13.8679299898275,13.9572961738168,13.3321089666239,13.9572961738168,5105.28680574055,0.0,1.0
2008-03-14,29.94,29.94,29.16,29.89,1300,14.0748214026297,14.0748214026297,13.7081426887336,14.0513163568671,2765.36368644279,0.0,1.0
2008-03-17,29.49,29.49,27.7,27.7,300,13.8632759907665,13.8632759907665,13.0217953524664,13.0217953524664,638.160850717569,0.0,1.0
2008-03-18,29.94,29.94,28.0,29.878,1700,14.0748214026297,14.0748214026297,13.1628256270418,14.0456751458841,3616.24482073288,0.0,1.0
2008-03-19,29.49,29.49,28.42,28.42,500,13.8632759907665,13.8632759907665,13.3602680114474,13.3602680114474,1063.60141786262,0.0,1.0
2008-03-20,29.3,29.4999,29.15,29.4999,1600,13.7739568168688,13.8679299898275,13.703441679581,13.8679299898275,3403.52453716035,0.0,1.0
2008-03-24,30.0,31.25,29.02,29.95,3900,14.1030274575448,14.6906536016092,13.6423285605983,14.0795224117822,8296.09105932838,0.0,1.0
2008-03-25,30.0,30.0,29.9899,29.9899,15500,14.1030274575448,14.1030274575448,14.0982794383008,14.0982794383008,32971.643953741,0.0,1.0
2008-03-26,30.0,30.0,30.0,30.0,0,14.1030274575448,14.1030274575448,14.1030274575448,14.1030274575448,0,0.0,1.0
2008-03-27,29.48,30.85,29.48,30.0,3700,13.858574981614,14.5026132355086,13.858574981614,14.1030274575448,7870.65049218334,0.0,1.0
2008-03-28,29.1,29.47,29.04,29.47,500,13.6799366338185,13.8538739724615,13.6517305789034,13.8538739724615,1063.60141786261,0.0,1.0
2008-03-31,29.0,30.43,29.0,30.43,1300,13.6329265422933,14.3051708511029,13.6329265422933,14.3051708511029,2765.36368644279,0.0,1.0
2008-04-01,29.0,29.0,29.0,29.0,0,13.6329265422933,13.6329265422933,13.6329265422933,13.6329265422933,0,0.0,1.0
2008-04-02,29.0,29.0,29.0,29.0,0,13.6329265422933,13.6329265422933,13.6329265422933,13.6329265422933,0,0.0,1.0
2008-04-03,26.64,28.75,26.07,28.75,3000,12.5234883822998,13.5154013134804,12.2555308606064,13.5154013134804,6381.60850717566,0.0,1.0
2008-04-04,26.59,27.155,26.0,26.25,2900,12.4999833365372,12.7655903536543,12.2226237965388,12.3401490253517,6168.88822360315,0.0,1.0
2008-04-07,25.95,27.0899,25.79,27.0899,6600,12.1991187507763,12.7349867840714,12.123902604336,12.7349867840714,14039.5387157864,0.0,1.0
2008-04-08,26.01,26.67,25.96,26.67,3400,12.2273248056913,12.5375914097573,12.2038197599288,12.5375914097573,7232.48964146579,0.0,1.0
2008-04-09,25.13,26.175,24.07,26.0,18400,11.81363600027,12.3048914567078,11.3153290301034,12.2226237965388,39140.5321773442,0.0,1.0
2008-04-10,25.43,25.43,25.43,25.43,200,11.9546662748455,11.9546662748455,11.9546662748455,11.9546662748455,425.440567145044,0.0,1.0
2008-04-11,25.85,26.598,25.696,25.76,2800,12.1521086592511,12.5037441438592,12.0797131183024,12.1097995768785,5956.16794003063,0.0,1.0
2008-04-14,26.84,27.205,26.608,26.608,1100,12.6175085653501,12.7890953994169,12.5084451530117,12.5084451530117,2339.92311929774,0.0,1.0
2008-04-15,26.55,27.108,25.78,25.78,1000,12.4811792999272,12.7434956106375,12.1192015951835,12.1192015951835,2127.20283572522,0.0,1.0
2008-04-16,26.69,26.8682,26.25,26.34,3300,12.5469934280624,12.6307654111602,12.3401490253517,12.3824581077243,7019.76935789322,0.0,1.0
2008-04-17,26.22,26.9,25.8,26.13,6700,12.3260459978942,12.6457146202652,12.1286036134885,12.2837369155215,14252.258999359,0.0,1.0
2008-04-18,26.0354,26.22,26.0354,26.07,1200,12.2392653689387,12.3260459978942,12.2392653689387,12.2555308606064,2552.64340287028,0.0,1.0
2008-04-21,26.97,27.2,26.28,26.28,1600,12.6786216843328,12.7867448948406,12.3542520528092,12.3542520528092,3403.52453716035,0.0,1.0
2008-04-22,26.85,28.3,26.29,26.97,2700,12.8290539772133,13.5218706724445,12.5614833914688,12.8863905313014,5650.84534906191,0.44,1.0
2008-04-23,25.95,26.4,25.81,26.28,3200,12.3990298215525,12.6140418993829,12.3321371751164,12.5567053452948,6697.29819148079,0.0,1.0
2008-04-24,25.92,26.14,25.92,26.14,1200,12.3846956830305,12.4898126988586,12.3846956830305,12.4898126988586,2511.48682180529,0.0,1.0
2008-04-25,26.18,26.9999,25.92,26.16,4400,12.5089248835547,12.9006768893616,12.3846956830305,12.4993687912067,9208.78501328609,0.0,1.0
2008-04-28,26.5,26.97,26.5,26.97,200,12.661822361123,12.8863905313014,12.661822361123,12.8863905313014,418.581136967549,0.0,1.0
2008-04-29,26.37,26.75,25.93,26.08,1300,12.5997077608608,12.7812735154732,12.3894737292045,12.4611444218146,2720.77739028909,0.0,1.0
2008-04-30,26.43,26.8,26.01,26.8,800,12.6283760379049,12.8051637463432,12.4276980985965,12.8051637463432,1674.3245478702,0.0,1.0
2008-05-01,25.95,26.66,25.7,25.96,14100,12.3990298215525,12.7382710999071,12.2795786672023,12.4038078677265,29509.9701562123,0.0,1.0
2008-05-02,26.77,26.98,26.76,26.96,1000,12.7908296078212,12.8911685774754,12.7860515616472,12.8816124851274,2092.90568483775,0.0,1.0
2008-05-05,26.77,26.77,26.77,26.77,0,12.7908296078212,12.7908296078212,12.7908296078212,12.7908296078212,0,0.0,1.0
2008-05-06,25.49,26.92,24.98,25.7,6500,12.1792396975481,12.8625003004313,11.9355593426736,12.2795786672023,13603.8869514454,0.0,1.0
2008-05-07,26.9,27.0,25.99,25.99,6000,12.8529442080833,12.9007246698234,12.4181420062485,12.4181420062485,12557.4341090265,0.0,1.0
2008-05-08,26.03,27.79,26.03,26.79,3400,12.4372541909445,13.2781903175701,12.4372541909445,12.8003857001692,7115.87932844838,0.0,1.0
2008-05-09,26.75,26.99,26.2,26.2,1400,12.7812735154732,12.8959466236494,12.5184809759027,12.5184809759027,2930.06795877285,0.0,1.0
2008-05-12,27.5,27.5,26.89,26.95,1800,13.1396269785238,13.1396269785238,12.8481661619093,12.8768344389533,3767.23023270796,0.0,1.0
2008-05-13,27.3,27.3,26.86,27.25,900,13.0440660550436,13.0440660550436,12.8338320233873,13.0201758241736,1883.61511635398,0.0,1.0
2008-05-14,27.55,28.0,27.25,27.55,600,13.1635172093939,13.3785292872243,13.0201758241736,13.1635172093939,1255.74341090265,0.0,1.0
2008-05-15,28.0,28.0,27.98,27.98,900,13.3785292872243,13.3785292872243,13.3689731948762,13.3689731948762,1883.61511635397,0.0,1.0
2008-05-16,27.46,27.9899,27.46,27.84,2100,13.1205147938278,13.3737034605885,13.1205147938278,13.3020805484401,4395.10193815928,0.0,1.0
2008-05-19,26.9,27.12,26.9,27.11,4000,12.8529442080833,12.9580612239115,12.8529442080833,12.9532831777375,8371.62273935101,0.0,1.0
2008-05-20,27.0,27.49,27.0,27.45,1000,12.9007246698234,13.1348489323498,12.9007246698234,13.1157367476538,2092.90568483775,0.0,1.0
2008-05-21,26.99,27.01,26.97,27.0,600,12.8959466236494,12.9055027159974,12.8863905313014,12.9007246698234,1255.74341090265,0.0,1.0
2008-05-22,26.2,26.79,25.99,26.08,9700,12.5184809759027,12.8003857001692,12.4181420062485,12.4611444218146,20301.1851429262,0.0,1.0
2008-05-23,26.71,26.74,26.0,26.0,1100,12.7621613307771,12.7764954692992,12.4229200524225,12.4229200524225,2302.19625332153,0.0,1.0
2008-05-27,25.48,26.565,25.11,26.0,4200,12.1744616513741,12.692879661254,11.9976739429357,12.4229200524225,8790.20387631854,0.0,1.0
2008-05-28,25.56,26.54,24.99,25.5,8100,12.2126860207661,12.680934545819,11.9403373888476,12.1840177437221,16952.5360471858,0.0,1.0
2008-05-29,25.43,26.56,25.0,26.48,5800,12.150571420504,12.690490638167,11.9451154350217,12.6522662687749,12138.852972059,0.0,1.0
2008-05-30,26.5,26.5,25.5,25.5,3400,12.661822361123,12.661822361123,12.1840177437221,12.1840177437221,7115.87932844833,0.0,1.0
2008-06-02,26.14,26.5,26.01,26.01,1500,12.4898126988586,12.661822361123,12.4276980985965,12.4276980985965,3139.35852725664,0.0,1.0
2008-06-03,26.05,26.99,25.99,26.48,3700,12.4468102832926,12.8959466236494,12.4181420062485,12.6522662687749,7743.75103389966,0.0,1.0
2008-06-04,25.28,26.0,25.13,25.25,5400,12.0789007278939,12.4229200524225,12.0072300352838,12.0645665893719,11301.6906981239,0.0,1.0
2008-06-05,25.7,26.0,25.51,26.0,8000,12.2795786672023,12.4229200524225,12.1887957898961,12.4229200524225,16743.245478702,0.0,1.0
2008-06-06,25.87,26.5,25.33,25.9,3200,12.3608054521604,12.661822361123,12.1027909587639,12.3751395906824,6697.29819148081,0.0,1.0
2008-06-09,25.92,26.538,25.7,25.93,9600,12.3846956830305,12.6799789365842,12.2795786672023,12.3894737292045,20091.8945744423,0.0,1.0
2008-06-10,26.0,26.0,25.85,25.87,9000,12.4229200524225,12.4229200524225,12.3512493598124,12.3608054521604,18836.1511635398,0.0,1.0
2008-06-11,26.0,26.672,25.85,25.96,5000,12.4229200524225,12.7440047553159,12.3512493598124,12.4038078677265,10464.5284241888,0.0,1.0
2008-06-12,25.9,26.01,25.9,26.0,1100,12.3751395906824,12.4276980985965,12.3751395906824,12.4229200524225,2302.19625332153,0.0,1.0
2008-06-13,25.9,26.92,25.9,26.31,4200,12.3751395906824,12.8625003004313,12.3751395906824,12.5710394838168,8790.20387631858,0.0,1.0
2008-06-16,26.99,26.99,26.16,26.16,600,12.8959466236494,12.8959466236494,12.4993687912067,12.4993687912067,1255.74341090265,0.0,1.0
2008-06-17,26.2,26.2,25.9,25.91,3800,12.5184809759027,12.5184809759027,12.3751395906824,12.3799176368564,7953.04160238346,0.0,1.0
2008-06-18,25.9,26.0,25.9,26.0,1800,12.3751395906824,12.4229200524225,12.3751395906824,12.4229200524225,3767.23023270796,0.0,1.0
2008-06-19,26.41,26.866,25.84,26.29,1100,12.6188199455569,12.8366988510917,12.3464713136384,12.5614833914688,2302.19625332152,0.0,1.0
2008-06-20,26.41,26.41,26.41,26.41,0,12.6188199455569,12.6188199455569,12.6188199455569,12.6188199455569,0,0.0,1.0
2008-06-23,26.878,26.878,26.878,26.878,400,12.8424325065005,12.8424325065005,12.8424325065005,12.8424325065005,837.1622739351,0.0,1.0
2008-06-24,26.57,26.94,26.57,26.94,400,12.695268684341,12.8720563927793,12.695268684341,12.8720563927793,837.162273935102,0.0,1.0
2008-06-25,26.57,26.57,26.57,26.57,200,12.695268684341,12.695268684341,12.695268684341,12.695268684341,418.581136967551,0.0,1.0
2008-06-26,26.57,26.57,26.57,26.57,0,12.695268684341,12.695268684341,12.695268684341,12.695268684341,0,0.0,1.0
2008-06-27,25.9,25.9,25.75,25.75,4000,12.3751395906824,12.3751395906824,12.3034688980723,12.3034688980723,8371.62273935103,0.0,1.0
2008-06-30,25.91,25.91,25.9,25.9,400,12.3799176368564,12.3799176368564,12.3751395906824,12.3751395906824,837.162273935104,0.0,1.0
2008-07-01,25.91,25.91,25.91,25.91,200,12.3799176368564,12.3799176368564,12.3799176368564,12.3799176368564,418.581136967552,0.0,1.0
2008-07-02,26.24,26.44,25.9,25.9,300,12.5375931605987,12.6331540840789,12.3751395906824,12.3751395906824,627.871705451327,0.0,1.0
2008-07-03,25.8,25.8,25.8,25.8,100,12.3273591289423,12.3273591289423,12.3273591289423,12.3273591289423,209.290568483776,0.0,1.0
2008-07-07,26.25,26.25,25.75,25.75,500,12.5423712067727,12.5423712067727,12.3034688980723,12.3034688980723,1046.45284241888,0.0,1.0
2008-07-08,25.75,25.75,25.7499,25.75,4100,12.3034688980723,12.3034688980723,12.3034211176106,12.3034688980723,8580.91330783479,0.0,1.0
2008-07-09,25.27,25.8,25.2,25.75,4200,12.0741226817199,12.3273591289423,12.0406763585018,12.3034688980723,8790.20387631855,0.0,1.0
2008-07-10,25.1,25.378,25.1,25.25,6200,11.9928958967617,12.1257255803992,11.9928958967617,12.0645665893719,12976.0152459941,0.0,1.0
2008-07-11,25.1,25.35,25.1,25.1,10900,11.9928958967617,12.112347051112,11.9928958967617,11.9928958967617,22812.6719647316,0.0,1.0
2008-07-14,25.0,25.1,25.0,25.1,4500,11.9451154350217,11.9928958967617,11.9451154350217,11.9928958967617,9418.07558176985,0.0,1.0
2008-07-15,24.88,25.04,24.15,25.04,6100,11.8877788809335,11.9642276197177,11.5389815102309,11.9642276197177,12766.7246775103,0.0,1.0
2008-07-16,24.8,25.0,24.8,24.8,2800,11.8495545115415,11.9451154350217,11.8495545115415,11.8495545115415,5860.1359175457,0.0,1.0
2008-07-17,24.89,24.99,24.8,24.8,8100,11.8925569271076,11.9403373888476,11.8495545115415,11.8495545115415,16952.5360471857,0.0,1.0
2008-07-18,24.65,25.0,24.65,25.0,16000,11.7778838189314,11.9451154350217,11.7778838189314,11.9451154350217,33486.4909574039,0.0,1.0
2008-07-21,24.6,24.9,24.6,24.81,6300,11.7539935880613,11.8973349732816,11.7539935880613,11.8543325577155,13185.3058144778,0.0,1.0
2008-07-22,22.61,24.6,13.54,23.87,6800,11.01339643109,11.9827311899519,6.59537318341257,11.6271460774046,13960.0895111685,0.44,1.0
2008-07-23,23.01,23.965,23.0,23.03,1100,11.2082375886502,11.6734208523251,11.2033665597112,11.2179796465282,2258.24977386549,0.0,1.0
2008-07-24,21.15,23.01,21.15,23.01,8700,10.3022262059953,11.2082375886502,10.3022262059953,11.2082375886502,17860.7027569361,0.0,1.0
2008-07-25,21.5,22.0,21.5,22.0,600,10.4727122188604,10.7162636658107,10.4727122188604,10.7162636658107,1231.77260392664,0.0,1.0
2008-07-28,20.98,22.9,20.98,22.9,3500,10.2194187140322,11.1546562703211,10.2194187140322,11.1546562703211,7185.34018957202,0.0,1.0
2008-07-29,19.2,22.84,18.33,22.84,3100,9.35237556288931,11.1254300966871,8.92859604519589,11.1254300966871,6364.15845362095,0.0,1.0
2008-07-30,18.89,19.25,15.5,19.24,32600,9.20137366578016,9.37673070758434,7.55009485545752,9.37185967864533,66926.3114800139,0.0,1.0
2008-07-31,19.03,19.39,18.05,18.5,5800,9.26956807092623,9.4449251127304,8.79220723490375,9.01140353715897,11907.1351712908,0.0,1.0
2008-08-01,19.0,19.6,19.0,19.41,51800,9.25495498410922,9.54721672044951,9.25495498410922,9.45466717060841,106343.034805666,0.0,1.0
2008-08-04,19.2,19.3,19.0,19.25,8400,9.35237556288931,9.40108585227936,9.25495498410922,9.37673070758434,17244.8164549729,0.0,1.0
2008-08-05,21.54,21.54,19.69,19.69,4900,10.4921963346164,10.4921963346164,9.59105598090055,9.59105598090055,10059.4762654009,0.0,1.0
2008-08-06,22.53,22.86,22.53,22.86,200,10.9744281995779,11.1351721545651,10.9744281995779,11.1351721545651,410.590867975546,0.0,1.0
2008-08-07,22.43,23.09,22.42,22.91,1400,10.9257179101879,11.2472058201622,10.9208468812489,11.1595272992601,2874.13607582881,0.0,1.0
2008-08-08,22.8,22.8,22.8,22.8,400,11.1059459809311,11.1059459809311,11.1059459809311,11.1059459809311,821.181735951087,0.0,1.0
2008-08-11,22.98,22.98,22.98,22.98,100,11.1936245018331,11.1936245018331,11.1936245018331,11.1936245018331,205.295433987773,0.0,1.0
2008-08-12,22.285,22.59,22.285,22.59,600,10.8550879905723,11.003654373212,10.8550879905723,11.003654373212,1231.77260392664,0.0,1.0
2008-08-13,22.29,22.29,22.29,22.29,0,10.8575235050418,10.8575235050418,10.8575235050418,10.8575235050418,0,0.0,1.0
2008-08-14,22.1,22.4,21.42,22.4,2000,10.7649739552007,10.9111048233709,10.4337439873484,10.9111048233709,4105.90867975546,0.0,1.0
2008-08-15,22.34,22.78,21.27,22.2,1100,10.8818786497368,11.096203923053,10.3606785532633,10.8136842445908,2258.24977386551,0.0,1.0
2008-08-18,23.025,23.025,23.025,23.025,100,11.2155441320587,11.2155441320587,11.2155441320587,11.2155441320587,205.295433987772,0.0,1.0
2008-08-19,20.76,21.295,20.76,21.26,400,10.1122560773741,10.3728561256108,10.1122560773741,10.3558075243243,821.181735951088,0.0,1.0
2008-08-20,22.48,22.7099,20.8001,20.8001,400,10.9500730548829,11.0620580101906,10.1317889034195,10.1317889034195,821.18173595109,0.0,1.0
2008-08-21,22.48,22.48,22.48,22.48,0,10.9500730548829,10.9500730548829,10.9500730548829,10.9500730548829,0,0.0,1.0
2008-08-22,21.96,21.96,21.36,21.36,400,10.6967795500547,10.6967795500547,10.4045178137144,10.4045178137144,821.181735951087,0.0,1.0
2008-08-25,21.98,21.98,21.5,21.5,200,10.7065216079327,10.7065216079327,10.4727122188604,10.4727122188604,410.590867975544,0.0,1.0
2008-08-26,21.5,21.5,21.06,21.06,3200,10.4727122188604,10.4727122188604,10.2583869455442,10.2583869455442,6569.45388760874,0.0,1.0
2008-08-27,23.39,23.39,23.39,23.39,100,11.3933366883323,11.3933366883323,11.3933366883323,11.3933366883323,205.295433987773,0.0,1.0
2008-08-28,22.2332,23.85,21.59,23.85,700,10.8298560606683,11.6174040195266,10.5165514793115,11.6174040195266,1437.0680379144,0.0,1.0
2008-08-29,23.0499,23.0499,22.99,22.99,300,11.2276729941168,11.2276729941168,11.1984955307721,11.1984955307721,615.886301963317,0.0,1.0
2008-09-02,22.035,22.945,22.035,22.945,200,10.7333122670972,11.1765759005466,10.7333122670972,11.1765759005466,410.590867975545,0.0,1.0
2008-09-03,22.73,22.73,22.7,22.7,200,11.071848778358,11.071848778358,11.057235691541,11.057235691541,410.590867975546,0.0,1.0
2008-09-04,22.7,22.705,21.51,22.072,900,11.057235691541,11.0596712060105,10.4775832477994,10.7513350741715,1847.65890588995,0.0,1.0
2008-09-05,21.5,21.7,21.5,21.7,8700,10.4727122188604,10.5701327976405,10.4727122188604,10.5701327976405,17860.7027569363,0.0,1.0
2008-09-08,21.1,21.26,21.04,21.04,500,10.2778710613002,10.3558075243243,10.2486448876662,10.2486448876662,1026.47716993887,0.0,1.0
2008-09-09,22.171,22.26,21.26,21.29,500,10.7995582606677,10.8429104182248,10.3558075243243,10.3704206111413,1026.47716993886,0.0,1.0
2008-09-10,22.09,22.49,21.81,22.48,1200,10.7601029262617,10.9549440838219,10.6237141159696,10.9500730548829,2463.54520785327,0.0,1.0
2008-09-11,21.51,21.51,21.51,21.51,100,10.4775832477994,10.4775832477994,10.4775832477994,10.4775832477994,205.295433987773,0.0,1.0
2008-09-12,21.53,21.54,21.53,21.53,1200,10.4873253056774,10.4921963346164,10.4873253056774,10.4873253056774,2463.54520785328,0.0,1.0
2008-09-15,21.05,21.13,21.05,21.1,1200,10.2535159166052,10.2924841481172,10.2535159166052,10.2778710613002,2463.54520785327,0.0,1.0
2008-09-16,20.75,21.5,20.59,21.15,3100,10.1073850484351,10.4727122188604,10.029448585411,10.3022262059953,6364.15845362093,0.0,1.0
2008-09-17,19.8737,20.05,18.89,20.05,6400,9.68053678251007,9.76641302270472,9.20137366578016,9.76641302270472,13138.9077752174,0.0,1.0
2008-09-18,18.57,19.14,18.5,18.87,66200,9.04550073973201,9.32314938925528,9.01140353715897,9.19163160790215,135905.577299905,0.0,1.0
2008-09-19,18.83,19.0,18.6,19.0,3000,9.17214749214613,9.25495498410922,9.06011382654902,9.25495498410922,6158.86301963318,0.0,1.0
2008-09-22,18.53,18.53,18.53,18.53,100,9.02601662397599,9.02601662397599,9.02601662397599,9.02601662397599,205.295433987773,0.0,1.0
2008-09-23,18.9999,18.9999,18.95,18.98,1000,9.25490627381983,9.25490627381983,9.23059983941419,9.24521292623121,2052.95433987772,0.0,1.0
2008-09-24,18.46,19.44,18.25,18.81,22400,8.99191942140295,9.46928025742543,8.88962781368385,9.16240543426812,45986.1772132611,0.0,1.0
2008-09-25,18.425,18.5,18.075,18.5,4200,8.97487082011644,9.01140353715897,8.80438480725127,9.01140353715897,8622.40822748644,0.0,1.0
2008-09-26,18.03,18.338,17.88,17.89,2800,8.78246517702575,8.93249286834709,8.70939974294067,8.71427077187968,5748.27215165763,0.0,1.0
2008-09-29,17.03,18.0,17.03,17.45,7800,8.29536228312526,8.76785209020873,8.29536228312526,8.49994549856346,16013.0438510463,0.0,1.0
2008-09-30,16.04,17.1,16.04,17.1,10600,7.81313041816378,8.32945948569829,7.81313041816378,8.32945948569829,21761.3160027039,0.0,1.0
2008-10-01,15.0,16.1,15.0,16.0301,12900,7.30654340850727,7.84235659179781,7.30654340850727,7.80830809951417,26483.1109844227,0.0,1.0
2008-10-02,15.3,15.78,15.15,15.25,3400,7.45267427667742,7.68648366574965,7.37960884259235,7.4283191319824,6980.04475558427,0.0,1.0
2008-10-03,15.43,15.76,15.34,15.76,2500,7.51599765288448,7.67674160787164,7.47215839243344,7.67674160787164,5132.38584969432,0.0,1.0
2008-10-06,15.55,15.55,15.3,15.3301,2700,7.57445000015254,7.57445000015254,7.45267427667742,7.46733607378382,5542.97671766986,0.0,1.0
2008-10-07,15.5,15.5,15.05,15.42,2700,7.55009485545752,7.55009485545752,7.3308985532023,7.51112662394548,5542.97671766986,0.0,1.0
2008-10-08,15.0,15.75,15.0,15.25,800,7.30654340850727,7.67187057893264,7.30654340850727,7.4283191319824,1642.36347190218,0.0,1.0
2008-10-09,15.96,15.99,14.7401,15.99,1400,7.77416218665174,7.78877527346875,7.17994536638254,7.78877527346875,2874.13607582882,0.0,1.0
2008-10-10,15.94,15.94,14.7001,14.74,1600,7.76442012877373,7.76442012877373,7.16046125062652,7.17989665609315,3284.72694380436,0.0,1.0
2008-10-13,15.51,16.0,15.4,15.92,6000,7.55496588439652,7.79364630240776,7.50138456606747,7.75467807089572,12317.7260392664,0.0,1.0
2008-10-14,15.7,16.0,15.52,16.0,3300,7.64751543423761,7.79364630240776,7.55983691333553,7.79364630240776,6774.7493215965,0.0,1.0
2008-10-15,15.51,15.95,15.51,15.9,1000,7.55496588439652,7.76929115771274,7.55496588439652,7.74493601301771,2052.95433987773,0.0,1.0
2008-10-16,15.11,15.7,14.61,15.7,2700,7.36012472683633,7.64751543423761,7.11657327988609,7.64751543423761,5542.97671766986,0.0,1.0
2008-10-17,15.87,15.87,14.72,15.138,2600,7.7303229262007,7.7303229262007,7.17015459821514,7.37376360786554,5337.68128368208,0.0,1.0
2008-10-20,15.99,16.0,15.92,16.0,2100,7.78877527346875,7.79364630240776,7.75467807089572,7.79364630240776,4311.20411374323,0.0,1.0
2008-10-21,15.85,15.91,15.45,15.9,8100,7.72058086832269,7.74980704195672,7.52573971076249,7.74493601301771,16628.9301530096,0.0,1.0
2008-10-22,14.96,15.45,14.96,15.444,1600,7.50138456606747,7.74708499637315,7.50138456606747,7.74407641967553,3190.87760255281,0.44,1.0
2008-10-23,15.3399,15.34,15.33,15.33,500,7.69187761397181,7.69192775691678,7.68691346242074,7.68691346242074,997.149250797753,0.0,1.0
2008-10-24,14.0,14.9,14.0,14.9,4000,7.02001229444816,7.47129879909126,7.02001229444816,7.47129879909126,7977.19400638203,0.0,1.0
2008-10-27,13.04,14.0,12.26,14.0,8900,6.53864002282886,7.02001229444816,6.14752505213818,7.02001229444816,17749.2566642,0.0,1.0
2008-10-28,12.8055,13.1,12.8055,13.1,5500,6.42105481689686,6.56872578980507,6.42105481689686,6.56872578980507,10968.6417587753,0.0,1.0
2008-10-29,12.65,14.0,12.2,14.0,3400,6.34308253748352,7.02001229444816,6.11743928516197,7.02001229444816,6780.61490542472,0.0,1.0
2008-10-30,11.8,12.65,11.8,12.5101,9900,5.9168675053206,6.34308253748352,5.9168675053206,6.272932557484,19743.5551657955,0.0,1.0
2008-10-31,12.53,12.53,11.8,11.99,68700,6.28291100353111,6.28291100353111,5.9168675053206,6.01213910074525,137008.307059611,0.0,1.0
2008-11-03,13.0,13.0,12.24,12.69,5100,6.51858284484472,6.51858284484472,6.13749646314611,6.36313971546766,10170.9223581371,0.0,1.0
2008-11-04,12.5,13.32,12.5,13.0,6400,6.267868120043,6.67904026871783,6.267868120043,6.51858284484472,12763.5104102112,0.0,1.0
2008-11-05,12.15,13.0,12.15,13.0,27000,6.0923678126818,6.51858284484472,6.0923678126818,6.51858284484472,53846.0595430786,0.0,1.0
2008-11-06,12.0,12.19,11.97,12.19,5600,6.01715339524128,6.11242499066594,6.00211051175318,6.11242499066594,11168.0716089348,0.0,1.0
2008-11-07,12.13,12.13,12.0,12.0,5100,6.08233922368973,6.08233922368973,6.01715339524128,6.01715339524128,10170.9223581371,0.0,1.0
2008-11-10,12.88,12.88,12.2,12.2,300,6.45841131089231,6.45841131089231,6.11743928516197,6.11743928516197,598.289550478652,0.0,1.0
2008-11-11,11.98,12.75,11.74,12.75,2600,6.00712480624922,6.39322548244386,5.88678173834439,6.39322548244386,5185.17610414831,0.0,1.0
2008-11-12,10.88,11.3,10.0,10.7701,8300,5.45555241168543,5.66615278051888,5.0142944960344,5.40044531517401,16552.6775632427,0.0,1.0
2008-11-13,10.99,11.0,10.0,10.75,9500,5.51070965114181,5.51572394563784,5.0142944960344,5.39036658323698,18945.8357651573,0.0,1.0
2008-11-14,10.52,10.75,10.52,10.75,3900,5.27503780982819,5.39036658323698,5.27503780982819,5.39036658323698,7777.76415622247,0.0,1.0
2008-11-17,10.0,10.7,9.9515,10.7,1300,5.0142944960344,5.36529511075681,4.98997516772864,5.36529511075681,2592.58805207416,0.0,1.0
2008-11-18,10.95,10.95,9.9,10.94,9900,5.49065247315767,5.49065247315767,4.96415155107406,5.48563817866164,19743.5551657955,0.0,1.0
2008-11-19,10.0,11.0,9.7,11.0,7300,5.0142944960344,5.51572394563784,4.86386566115337,5.51572394563784,14558.3790616472,0.0,1.0
2008-11-20,9.03,9.04,9.0,9.02,1000,4.52790792991907,4.5329222244151,4.51286504643096,4.52289363542303,1994.2985015955,0.0,1.0
2008-11-21,8.73,8.74,7.92,8.74,6000,4.37747909503803,4.38249338953407,3.97132124085925,4.38249338953407,11965.791009573,0.0,1.0
2008-11-24,9.89,10.0,8.59,8.8,90600,4.95913725657803,5.0142944960344,4.30727897209355,4.41257915651027,180683.444244553,0.0,1.0
2008-11-25,9.6,10.25,9.6,9.89,15800,4.81372271619303,5.13965185843526,4.81372271619303,4.95913725657803,31509.916325209,0.0,1.0
2008-11-26,8.99,10.0,8.99,9.75,12600,4.50785075193493,5.0142944960344,4.50785075193493,4.88893713363354,25128.1611201034,0.0,1.0
2008-11-28,8.35,8.35,8.35,8.35,3400,4.18693590418873,4.18693590418873,4.18693590418873,4.18693590418873,6780.61490542471,0.0,1.0
2008-12-01,9.43,10.24,8.59,8.62,5800,4.72847970976044,5.13463756393923,4.30727897209355,4.32232185558166,11566.9313092539,0.0,1.0
2008-12-02,10.0,10.1,9.5,9.5,5200,5.0142944960344,5.06443744099475,4.76357977123268,4.76357977123268,10370.3522082966,0.0,1.0
2008-12-03,10.75,11.6,10.31,10.83,12300,5.39036658323698,5.81658161539991,5.16973762541147,5.43048093920526,24529.8715696247,0.0,1.0
2008-12-04,11.25,11.25,10.65,10.75,13900,5.6410813080387,5.6410813080387,5.34022363827664,5.39036658323698,27720.7491721775,0.0,1.0
2008-12-05,10.75,10.78,10.43,10.75,10800,5.39036658323698,5.40540946672509,5.22990915936388,5.39036658323698,21538.4238172315,0.0,1.0
2008-12-08,10.73,11.0,10.55,11.0,7200,5.38033799424491,5.51572394563784,5.2900806933163,5.51572394563784,14358.9492114877,0.0,1.0
2008-12-09,10.85,11.0,10.3,11.0,5100,5.44050952819733,5.51572394563784,5.16472333091544,5.51572394563784,10170.9223581371,0.0,1.0
2008-12-10,10.55,11.0,10.55,11.0,8300,5.2900806933163,5.51572394563784,5.2900806933163,5.51572394563784,16552.6775632427,0.0,1.0
2008-12-11,10.96,10.96,10.62,10.94,3200,5.49566676765371,5.49566676765371,5.32518075478854,5.48563817866164,6381.75520510561,0.0,1.0
2008-12-12,10.51,11.0,10.51,11.0,3500,5.27002351533216,5.51572394563784,5.27002351533216,5.51572394563784,6980.04475558427,0.0,1.0
2008-12-15,11.0,11.06,10.6,10.6,4800,5.51572394563784,5.54580971261405,5.31515216579647,5.31515216579647,9572.63280765843,0.0,1.0
2008-12-16,11.52,11.52,10.54,11.08,5600,5.77646725943163,5.77646725943163,5.28506639882026,5.55583830160612,11168.0716089348,0.0,1.0
2008-12-17,11.22,11.22,10.78,10.78,6700,5.6260384245506,5.6260384245506,5.40540946672509,5.40540946672509,13361.7999606899,0.0,1.0
2008-12-18,9.35,11.01,8.5,11.01,52300,4.68836535379217,5.52073824013388,4.26215032162924,5.52073824013388,104301.811633445,0.0,1.0
2008-12-19,9.0,9.5,8.78,9.038,43000,4.51286504643096,4.76357977123268,4.40255056751821,4.53191936551589,85754.8355686068,0.0,1.0
2008-12-22,9.5,9.7,8.88,9.2,18200,4.76357977123268,4.86386566115337,4.45269351247855,4.61315093635165,36296.2327290382,0.0,1.0
2008-12-23,10.5,10.5,9.5,9.5,7800,5.26500922083612,5.26500922083612,4.76357977123268,4.76357977123268,15555.528312445,0.0,1.0
2008-12-24,11.03,11.03,10.9081,10.9081,2900,5.53076682912595,5.53076682912595,5.46964257921929,5.46964257921929,5783.46565462696,0.0,1.0
2008-12-26,10.66,11.03,10.5,11.0,3500,5.34523793277267,5.53076682912595,5.26500922083612,5.51572394563784,6980.04475558427,0.0,1.0
2008-12-29,10.66,11.0,10.58,10.9999,2500,5.34523793277267,5.51572394563784,5.3051235768044,5.51567380269288,4985.74625398877,0.0,1.0
2008-12-30,10.8,10.9,10.42,10.7875,5200,5.41543805571716,5.4655810006775,5.22489486486785,5.40917018759711,10370.3522082966,0.0,1.0
2008-12-31,11.43,11.43,10.6,10.6401,5500,5.73133860896732,5.73133860896732,5.31515216579647,5.33525948672557,10968.6417587753,0.0,1.0
2009-01-02,11.72,11.72,10.77,11.4,4500,5.87675314935232,5.87675314935232,5.40039517222905,5.71629572547922,8974.34325717977,0.0,1.0
2009-01-05,12.0,12.0,11.2,11.82,6100,6.01715339524128,6.01715339524128,5.61600983555853,5.92689609431267,12165.2208597326,0.0,1.0
2009-01-06,12.07,12.07,11.61,11.72,5700,6.05225345671353,6.05225345671353,5.82159590989594,5.87675314935232,11367.5014590944,0.0,1.0
2009-01-07,12.2,12.3,11.72,11.95,1300,6.11743928516197,6.16758223012232,5.87675314935232,5.99208192276111,2592.58805207416,0.0,1.0
2009-01-08,11.4701,11.8201,11.4701,11.75,700,5.75144592989642,5.92694623725763,5.75144592989642,5.89179603284042,1396.00895111685,0.0,1.0
2009-01-09,11.85,11.85,11.75,11.75,1200,5.94193897780077,5.94193897780077,5.89179603284042,5.89179603284042,2393.15820191461,0.0,1.0
2009-01-12,11.85,11.85,11.85,11.85,100,5.94193897780077,5.94193897780077,5.94193897780077,5.94193897780077,199.42985015955,0.0,1.0
2009-01-13,11.08,11.85,11.06,11.59,600,5.55583830160612,5.94193897780077,5.54580971261405,5.81156732090387,1196.5791009573,0.0,1.0
2009-01-14,11.08,11.82,11.08,11.76,3200,5.55583830160612,5.92689609431267,5.55583830160612,5.89681032733646,6381.75520510562,0.0,1.0
2009-01-15,11.0,11.3099,11.0,11.05,2100,5.51572394563784,5.67111693206995,5.51572394563784,5.54079541811802,4188.02685335056,0.0,1.0
2009-01-16,11.15,11.15,10.76,10.7601,800,5.59093836307836,5.59093836307836,5.39538087773302,5.39543102067798,1595.4388012764,0.0,1.0
2009-01-20,11.1899,11.38,10.75,10.75,3400,5.61094539811754,5.70626713648715,5.39036658323698,5.39036658323698,6780.61490542471,0.0,1.0
2009-01-21,10.9,11.8,10.9,11.63,1800,5.4655810006775,5.9168675053206,5.4655810006775,5.83162449888801,3589.73730287191,0.0,1.0
2009-01-22,11.24,11.24,10.75,10.96,500,5.63606701354267,5.63606701354267,5.39036658323698,5.49566676765371,997.149250797753,0.0,1.0
2009-01-23,10.9,11.1,10.9,11.09,700,5.4655810006775,5.56586689059819,5.4655810006775,5.56085259610215,1396.00895111685,0.0,1.0
2009-01-26,11.1401,11.346,11.01,11.01,1100,5.58597421152729,5.68921853520063,5.52073824013388,5.52073824013388,2193.72835175505,0.0,1.0
2009-01-27,10.7,11.83,10.7,10.96,4700,5.36529511075681,5.9319103888087,5.36529511075681,5.49566676765371,9373.20295749888,0.0,1.0
2009-01-28,10.85,10.87,10.5,10.72,4600,5.44050952819733,5.4505381171894,5.26500922083612,5.37532369974888,9173.77310733932,0.0,1.0
2009-01-29,10.8,10.83,10.42,10.83,3500,5.41543805571716,5.43048093920526,5.22489486486785,5.43048093920526,6980.04475558426,0.0,1.0
2009-01-30,10.5,10.525,10.42,10.42,2300,5.26500922083612,5.27754495707621,5.22489486486785,5.22489486486785,4586.88655366966,0.0,1.0
2009-02-02,10.31,10.5,10.31,10.5,24000,5.16973762541147,5.26500922083612,5.16973762541147,5.26500922083612,47863.1640382921,0.0,1.0
2009-02-03,10.0,10.23,10.0,10.23,4300,5.0142944960344,5.1296232694432,5.0142944960344,5.1296232694432,8575.48355686068,0.0,1.0
2009-02-04,9.85,9.85,9.85,9.85,500,4.93908007859389,4.93908007859389,4.93908007859389,4.93908007859389,997.149250797752,0.0,1.0
2009-02-05,9.92,9.93,9.835,9.835,2900,4.97418014006613,4.97919443456216,4.93155863684984,4.93155863684984,5783.46565462696,0.0,1.0
2009-02-06,9.95,9.95,9.9,9.9,600,4.98922302355423,4.98922302355423,4.96415155107406,4.96415155107406,1196.5791009573,0.0,1.0
2009-02-09,10.05,10.17,9.76,9.88,5900,5.03936596851458,5.09953750246699,4.89395142812958,4.95412296208199,11766.3611594135,0.0,1.0
2009-02-10,10.1001,10.1001,9.85,10.05,800,5.06448758393971,5.06448758393971,4.93908007859389,5.03936596851458,1595.4388012764,0.0,1.0
2009-02-11,10.03,10.03,10.0,10.0,2800,5.02933737952251,5.02933737952251,5.0142944960344,5.0142944960344,5584.03580446741,0.0,1.0
2009-02-12,10.1,10.93,10.0,10.0501,24500,5.06443744099475,5.4806238841656,5.0142944960344,5.03941611145954,48860.3132890898,0.0,1.0
2009-02-13,10.0,10.0,10.0,10.0,2500,5.0142944960344,5.0142944960344,5.0142944960344,5.0142944960344,4985.74625398877,0.0,1.0
2009-02-17,10.0,10.01,10.0,10.0,15300,5.0142944960344,5.01930879053044,5.0142944960344,5.0142944960344,30512.7670744113,0.0,1.0
2009-02-18,9.76,10.1,9.75,9.75,1500,4.89395142812958,5.06443744099475,4.88893713363354,4.88893713363354,2991.44775239326,0.0,1.0
2009-02-19,10.05,10.1,10.05,10.1,27000,5.03936596851458,5.06443744099475,5.03936596851458,5.06443744099475,53846.0595430786,0.0,1.0
2009-02-20,9.99,10.015,9.85,10.0,10400,5.00928020153837,5.02181593777846,4.93908007859389,5.0142944960344,20740.7044165932,0.0,1.0
2009-02-23,10.0,10.09,9.86,9.86,6100,5.0142944960344,5.05942314649871,4.94409437308992,4.94409437308992,12165.2208597326,0.0,1.0
2009-02-24,9.95,10.1,9.95,9.99,22500,4.98922302355423,5.06443744099475,4.98922302355423,5.00928020153837,44871.7162858989,0.0,1.0
2009-02-25,9.98,10.1,9.98,10.1,7400,5.00426590704233,5.06443744099475,5.00426590704233,5.06443744099475,14757.8089118068,0.0,1.0
2009-02-26,9.948,10.0,9.948,10.0,3000,4.98822016465502,5.0142944960344,4.98822016465502,5.0142944960344,5982.89550478652,0.0,1.0
2009-02-27,9.8,9.8,9.8,9.8,1300,4.91400860611372,4.91400860611372,4.91400860611372,4.91400860611372,2592.58805207415,0.0,1.0
2009-03-02,10.04,10.04,10.04,10.04,100,5.03435167401854,5.03435167401854,5.03435167401854,5.03435167401854,199.429850159551,0.0,1.0
2009-03-03,9.8,10.19,9.76,9.8,3900,4.91400860611372,5.10956609145906,4.89395142812958,4.91400860611372,7777.76415622246,0.0,1.0
2009-03-04,10.0,10.0,9.9799,9.98,3200,5.0142944960344,5.0142944960344,5.00421576409738,5.00426590704233,6381.75520510562,0.0,1.0
2009-03-05,9.92,10.0,9.92,10.0,2400,4.97418014006613,5.0142944960344,4.97418014006613,5.0142944960344,4786.31640382921,0.0,1.0
2009-03-06,10.0,10.1,9.7675,9.8,27000,5.0142944960344,5.06443744099475,4.8977121490016,4.91400860611372,53846.0595430787,0.0,1.0
2009-03-09,9.99,10.05,9.99,10.0,25800,5.00928020153837,5.03936596851458,5.00928020153837,5.0142944960344,51452.901341164,0.0,1.0
2009-03-10,9.82,10.0,9.75,9.91,22000,4.92403719510578,5.0142944960344,4.88893713363354,4.96916584557009,43874.5670351012,0.0,1.0
2009-03-11,9.5152,9.99,9.5152,9.99,1800,4.77120149886666,5.00928020153837,4.77120149886666,5.00928020153837,3589.73730287191,0.0,1.0
2009-03-12,9.955,9.955,9.938,9.938,200,4.99173017080225,4.99173017080225,4.98320587015899,4.98320587015899,398.859700319101,0.0,1.0
2009-03-13,10.03,10.03,10.0,10.0,700,5.02933737952251,5.02933737952251,5.0142944960344,5.0142944960344,1396.00895111685,0.0,1.0
2009-03-16,9.17,9.51,9.12,9.51,9400,4.59810805286355,4.76859406572872,4.57303658038338,4.76859406572872,18746.4059149977,0.0,1.0
2009-03-17,9.69,9.88,9.1,9.1,600,4.85885136665734,4.95412296208199,4.56300799139131,4.56300799139131,1196.5791009573,0.0,1.0
2009-03-18,9.52,9.5299,9.1,9.1101,2100,4.77360836022475,4.77857251177583,4.56300799139131,4.5680724288323,4188.02685335056,0.0,1.0
2009-03-19,9.225,9.56,9.0,9.55,6600,4.62568667259174,4.79366553820889,4.51286504643096,4.78865124371286,13162.3701105303,0.0,1.0
2009-03-20,9.74,9.8,9.72,9.79,1300,4.88392283913751,4.91400860611372,4.87389425014544,4.90899431161768,2592.58805207416,0.0,1.0
2009-03-23,9.65,9.85,9.65,9.85,200,4.8387941886732,4.93908007859389,4.8387941886732,4.93908007859389,398.859700319101,0.0,1.0
2009-03-24,8.91,9.072,8.91,9.03,5100,4.46773639596665,4.54896796680241,4.46773639596665,4.52790792991907,10170.9223581371,0.0,1.0
2009-03-25,8.9153,9.4,8.9,9.4,7600,4.47039397204955,4.71343682627234,4.46272210147062,4.71343682627234,15156.6686121258,0.0,1.0
2009-03-26,9.17,9.32,8.9,8.9,3900,4.59810805286355,4.67332247030406,4.46272210147062,4.46272210147062,7777.76415622247,0.0,1.0
2009-03-27,9.52,9.52,9.515,9.52,800,4.77360836022475,4.77360836022475,4.77110121297674,4.77360836022475,1595.43880127641,0.0,1.0
2009-03-30,9.3,9.3,9.3,9.3,100,4.663293881312,4.663293881312,4.663293881312,4.663293881312,199.42985015955,0.0,1.0
2009-03-31,9.3,9.3,9.3,9.3,40,4.663293881312,4.663293881312,4.663293881312,4.663293881312,79.7719400638201,0.0,1.0
2009-04-01,9.41,9.74,9.41,9.72,2100,4.71845112076837,4.88392283913751,4.71845112076837,4.87389425014544,4188.02685335056,0.0,1.0
2009-04-02,9.92,9.92,9.58,9.69,4200,4.97418014006613,4.97418014006613,4.80369412720096,4.85885136665734,8376.05370670112,0.0,1.0
2009-04-03,10.0,10.0,10.0,10.0,500,5.0142944960344,5.0142944960344,5.0142944960344,5.0142944960344,997.149250797753,0.0,1.0
2009-04-06,9.98,10.035,9.91,9.99,5100,5.00426590704233,5.03184452677052,4.96916584557009,5.00928020153837,10170.9223581371,0.0,1.0
2009-04-07,10.0,10.0,10.0,10.0,1100,5.0142944960344,5.0142944960344,5.0142944960344,5.0142944960344,2193.72835175506,0.0,1.0
2009-04-08,9.85,10.285,9.85,10.05,3000,4.93908007859389,5.15720188917138,4.93908007859389,5.03936596851458,5982.89550478651,0.0,1.0
2009-04-09,10.0,10.0,9.91,9.9799,14700,5.0142944960344,5.0142944960344,4.96916584557009,5.00421576409738,29316.187973454,0.0,1.0
2009-04-13,9.46,10.0,9.46,9.99,15500,4.74352259324855,5.0142944960344,4.74352259324855,5.00928020153837,30911.6267747303,0.0,1.0
2009-04-14,10.08,10.09,9.39,10.09,2300,5.05440885200268,5.05942314649871,4.70842253177631,5.05942314649871,4586.88655366966,0.0,1.0
2009-04-15,9.48,9.9,9.45,9.66,11600,4.75355118224061,4.96415155107406,4.73850829875251,4.84380848316923,23133.8626185079,0.0,1.0
2009-04-16,10.0,10.0,9.75,9.75,3200,5.0142944960344,5.0142944960344,4.88893713363354,4.88893713363354,6381.75520510562,0.0,1.0
2009-04-17,10.0,10.07,9.56,9.95,86500,5.0142944960344,5.04939455750664,4.79366553820889,4.98922302355423,172506.820388011,0.0,1.0
2009-04-20,9.8,9.99,9.67,9.99,300,4.91400860611372,5.00928020153837,4.84882277766527,5.00928020153837,598.289550478651,0.0,1.0
2009-04-21,9.98,9.98,9.85,9.85,1100,5.00426590704233,5.00426590704233,4.93908007859389,4.93908007859389,2193.72835175506,0.0,1.0
2009-04-22,9.98,10.02,9.8601,9.9,33300,5.00426590704233,5.02432308502647,4.94414451603488,4.96415155107406,66410.1401031304,0.0,1.0
2009-04-23,10.1,10.21,10.01,10.03,3400,5.06443744099475,5.11959468045113,5.01930879053044,5.02933737952251,6780.61490542471,0.0,1.0
2009-04-24,10.4999,10.5,10.04,10.04,6100,5.26495907789116,5.26500922083612,5.03435167401854,5.03435167401854,12165.2208597326,0.0,1.0
2009-04-27,10.5,10.7102,10.25,10.45,46800,5.26500922083612,5.37040969114277,5.13965185843526,5.23993774835595,93333.1698746697,0.0,1.0
2009-04-28,10.96,11.515,10.6,10.6,17400,5.49566676765371,5.77396011218362,5.31515216579647,5.31515216579647,34700.7939277618,0.0,1.0
2009-04-29,11.21,11.85,11.21,11.475,13500,5.62102413005457,5.94193897780077,5.62102413005457,5.75390293419948,26923.0297715393,0.0,1.0
2009-04-30,11.45,11.79,11.45,11.79,2700,5.74136719795939,5.91185321082456,5.74136719795939,5.91185321082456,5384.60595430787,0.0,1.0
2009-05-01,11.55,11.6099,11.19,11.19,6200,5.79151014291974,5.82154576695098,5.6109955410625,5.6109955410625,12364.6507098921,0.0,1.0
2009-05-04,11.84,11.85,11.45,11.85,15600,5.93692468330473,5.94193897780077,5.74136719795939,5.94193897780077,31111.0566248899,0.0,1.0
2009-05-05,11.5,11.79,11.43,11.75,9600,5.76643867043956,5.91185321082456,5.73133860896732,5.89179603284042,19145.2656153169,0.0,1.0
2009-05-06,11.79,11.79,11.5,11.5001,3300,5.91185321082456,5.91185321082456,5.76643867043956,5.76648881338452,6581.18505526517,0.0,1.0
2009-05-07,12.04,12.535,11.6,11.95,7900,6.03721057322542,6.28541815077913,5.81658161539991,5.99208192276111,15754.9581626045,0.0,1.0
2009-05-08,12.22,12.38,11.75,12.105,5000,6.12746787415404,6.20769658609059,5.89179603284042,6.06980348744965,9971.49250797753,0.0,1.0
2009-05-11,11.6,11.87,11.5,11.5,1400,5.81658161539991,5.95196756679284,5.76643867043956,5.76643867043956,2792.01790223371,0.0,1.0
2009-05-12,11.66,12.0,11.66,11.99,3100,5.84666738237611,6.01715339524128,5.84666738237611,6.01213910074525,6182.32535494607,0.0,1.0
2009-05-13,11.87,11.88,11.56,11.56,1200,5.95196756679284,5.95698186128887,5.79652443741577,5.79652443741577,2393.1582019146,0.0,1.0
2009-05-14,11.975,11.975,11.67,11.67,1000,6.0046176590012,6.0046176590012,5.85168167687215,5.85168167687215,1994.2985015955,0.0,1.0
2009-05-15,11.75,11.93,11.75,11.93,4800,5.89179603284042,5.98205333376904,5.89179603284042,5.98205333376904,9572.63280765843,0.0,1.0
2009-05-18,11.76,11.7789,11.75,11.7789,2300,5.89681032733646,5.90628734393396,5.89179603284042,5.90628734393396,4586.88655366966,0.0,1.0
2009-05-19,11.85,11.92,11.83,11.83,1000,5.94193897780077,5.97703903927301,5.9319103888087,5.9319103888087,1994.2985015955,0.0,1.0
2009-05-20,11.7501,11.89,11.7501,11.88,1700,5.89184617578538,5.96199615578491,5.89184617578538,5.95698186128887,3390.30745271236,0.0,1.0
2009-05-21,12.34,12.34,11.82,11.82,2100,6.18763940810645,6.18763940810645,5.92689609431267,5.92689609431267,4188.02685335056,0.0,1.0
2009-05-22,12.46,13.07,12.11,12.6,4600,6.24781094205887,6.55368290631697,6.07231063469766,6.31801106500335,9173.77310733932,0.0,1.0
2009-05-26,12.85,12.85,11.6999,11.75,11100,6.44336842740421,6.44336842740421,5.86667441741529,5.89179603284042,22136.7133677101,0.0,1.0
2009-05-27,12.8,12.88,12.28,12.79,3500,6.41829695492404,6.45841131089231,6.15755364113025,6.413282660428,6980.04475558426,0.0,1.0
2009-05-28,13.12,13.28,12.311,13.11,9400,6.57875437879714,6.65898309073369,6.17309795406795,6.5737400843011,18746.4059149977,0.0,1.0
2009-05-29,12.86,13.08,12.74,12.83,7000,6.44838272190024,6.558697200813,6.38821118794783,6.43333983841214,13960.0895111685,0.0,1.0
2009-06-01,13.49,13.49,13.04,13.04,2800,6.76428327515041,6.76428327515041,6.53864002282886,6.53864002282886,5584.03580446741,0.0,1.0
2009-06-02,13.24,13.49,12.8,13.49,5900,6.63892591274955,6.76428327515041,6.41829695492404,6.76428327515041,11766.3611594135,0.0,1.0
2009-06-03,13.07,13.07,12.81,12.81,1300,6.55368290631697,6.55368290631697,6.42331124942007,6.42331124942007,2592.58805207416,0.0,1.0
2009-06-04,14.09,14.38,12.61,12.9,17200,7.06514094491247,7.21055548529747,6.32302535949938,6.46843989988438,34301.9342274427,0.0,1.0
2009-06-05,13.22,14.09,12.97,13.5,17300,6.62889732375748,7.06514094491247,6.50353996135662,6.76929756964644,34501.3640776023,0.0,1.0
2009-06-08,13.22,13.4099,13.22,13.4099,300,6.62889732375748,6.72411877623717,6.62889732375748,6.72411877623717,598.289550478652,0.0,1.0
2009-06-09,13.07,13.07,13.07,13.07,100,6.55368290631697,6.55368290631697,6.55368290631697,6.55368290631697,199.42985015955,0.0,1.0
2009-06-10,13.25,13.25,13.1,13.25,2200,6.64394020724558,6.64394020724558,6.56872578980507,6.64394020724558,4387.45670351011,0.0,1.0
2009-06-11,13.25,13.25,13.249,13.249,800,6.64394020724558,6.64394020724558,6.64343877779598,6.64343877779598,1595.43880127641,0.0,1.0
2009-06-12,12.79,13.25,12.79,13.25,200,6.413282660428,6.64394020724558,6.413282660428,6.64394020724558,398.859700319101,0.0,1.0
2009-06-15,12.705,12.93,12.7001,12.93,500,6.37066115721171,6.48348278337248,6.36820415290865,6.48348278337248,997.149250797753,0.0,1.0
2009-06-16,12.64,13.14,12.64,13.11,1700,6.33806824298749,6.58878296778921,6.33806824298749,6.5737400843011,3390.30745271236,0.0,1.0
2009-06-17,12.61,13.1501,12.29,12.51,5100,6.32302535949938,6.5938474052302,6.16256793562628,6.27288241453904,10170.9223581371,0.0,1.0
2009-06-18,12.35,12.8001,12.25,12.5499,8200,6.19265370260249,6.418347097869,6.14251075764214,6.29288944957822,16353.2477130831,0.0,1.0
2009-06-19,12.5,12.51,12.5,12.5,900,6.267868120043,6.27288241453904,6.267868120043,6.267868120043,1794.86865143596,0.0,1.0
2009-06-22,12.68,12.68,12.5,12.5001,1800,6.35812542097162,6.35812542097162,6.267868120043,6.26791826298796,3589.73730287191,0.0,1.0
2009-06-23,12.5,12.51,12.5,12.51,3500,6.267868120043,6.27288241453904,6.267868120043,6.27288241453904,6980.04475558427,0.0,1.0
2009-06-24,12.4,12.735,12.4,12.735,1300,6.21772517508266,6.38570404069981,6.21772517508266,6.38570404069981,2592.58805207416,0.0,1.0
2009-06-25,12.4,12.83,12.3,12.4,3900,6.21772517508266,6.43333983841214,6.16758223012232,6.21772517508266,7777.76415622247,0.0,1.0
2009-06-26,12.35,12.575,12.25,12.3,3700,6.19265370260249,6.30547532876326,6.14251075764214,6.16758223012232,7378.90445590337,0.0,1.0
2009-06-29,12.74,13.05,12.31,12.37,32500,6.38821118794783,6.5436543173249,6.17259652461835,6.20268229159456,64814.7013018539,0.0,1.0
2009-06-30,12.5,12.82,12.5,12.715,900,6.267868120043,6.42832554391611,6.267868120043,6.37567545170774,1794.86865143596,0.0,1.0
2009-07-01,13.02,13.04,12.75,13.04,1700,6.52861143383679,6.53864002282886,6.39322548244386,6.53864002282886,3390.30745271236,0.0,1.0
2009-07-02,12.81,12.81,12.81,12.81,300,6.42331124942007,6.42331124942007,6.42331124942007,6.42331124942007,598.289550478652,0.0,1.0
2009-07-06,12.5,12.76,12.5,12.75,400,6.267868120043,6.3982397769399,6.267868120043,6.39322548244386,797.719400638203,0.0,1.0
2009-07-07,12.8,13.01,12.79,13.01,1300,6.41829695492404,6.52359713934076,6.413282660428,6.52359713934076,2592.58805207416,0.0,1.0
2009-07-08,12.85,13.06,12.68,12.68,1400,6.44336842740421,6.54866861182093,6.35812542097162,6.35812542097162,2792.01790223371,0.0,1.0
2009-07-09,12.6904,13.11,12.53,13.08,2200,6.3633402872475,6.5737400843011,6.28291100353111,6.558697200813,4387.45670351011,0.0,1.0
2009-07-10,12.7199,13.05,12.49,12.6,8700,6.3781324560108,6.5436543173249,6.26285382554697,6.31801106500335,17350.3969638809,0.0,1.0
2009-07-13,12.44,12.69,12.44,12.51,4000,6.2377823530668,6.36313971546766,6.2377823530668,6.27288241453904,7977.19400638202,0.0,1.0
2009-07-14,12.57,12.57,12.3,12.3,4600,6.30296818151525,6.30296818151525,6.16758223012232,6.16758223012232,9173.77310733932,0.0,1.0
2009-07-15,12.5,12.7,12.5,12.7,2600,6.267868120043,6.36815400996369,6.267868120043,6.36815400996369,5185.17610414832,0.0,1.0
2009-07-16,12.05,13.09,12.05,13.09,15000,6.04222486772146,6.56371149530903,6.04222486772146,6.56371149530903,29914.4775239326,0.0,1.0
2009-07-17,12.43,13.05,12.14,12.15,19100,6.23276805857076,6.5436543173249,6.08735351818577,6.0923678126818,38091.1013804742,0.0,1.0
2009-07-20,12.75,12.97,12.74,12.85,2300,6.39322548244386,6.50353996135662,6.38821118794783,6.44336842740421,4586.88655366966,0.0,1.0
2009-07-21,12.75,12.75,12.75,12.75,0,6.39322548244386,6.39322548244386,6.39322548244386,6.39322548244386,0,0.0,1.0
2009-07-22,13.5,13.5,13.07,13.49,1500,6.76929756964644,6.76929756964644,6.55368290631697,6.76428327515041,2991.44775239326,0.0,1.0
2009-07-23,13.18,13.18,13.18,13.18,100,6.60884014577334,6.60884014577334,6.60884014577334,6.60884014577334,199.429850159551,0.0,1.0
2009-07-24,13.18,13.18,13.1799,13.18,600,6.60884014577334,6.60884014577334,6.60879000282838,6.60884014577334,1196.5791009573,0.0,1.0
2009-07-27,12.79,12.79,12.79,12.79,100,6.413282660428,6.413282660428,6.413282660428,6.413282660428,199.429850159551,0.0,1.0
2009-07-28,13.56,13.83,12.67,12.76,27300,6.79938333662265,6.93476928801558,6.35311112647559,6.3982397769399,54444.3490935573,0.0,1.0
2009-07-29,13.53,13.73,12.58,13.61,28600,6.78434045313455,6.88462634305524,6.30798247601128,6.82445480910282,57036.9371456314,0.0,1.0
2009-07-30,13.01,13.74,12.9,13.62,21000,6.52359713934076,6.88964063755127,6.46843989988438,6.82946910359886,41880.2685335056,0.0,1.0
2009-07-31,12.74,13.6,12.62,12.62,27500,6.38821118794783,6.81944051460679,6.32803965399542,6.32803965399542,54843.2087938764,0.0,1.0
2009-08-03,13.45,13.61,13.013,13.59,11800,6.74422609716627,6.82445480910282,6.52510142768957,6.81442622011075,23532.722318827,0.0,1.0
2009-08-04,13.202,13.4,12.89,12.99,4100,6.61987159366462,6.7191546246861,6.46342560538835,6.51356855034869,8176.62385654157,0.0,1.0
2009-08-05,13.01,13.31,12.9,12.9,22800,6.52359713934076,6.67402597422179,6.46843989988438,6.46843989988438,45470.0058363775,0.0,1.0
2009-08-06,13.0,13.4004,13.0,13.4004,15100,6.51858284484472,6.71935519646594,6.51858284484472,6.71935519646594,30113.9073740921,0.0,1.0
2009-08-07,13.6,13.81,13.1,13.69,43400,6.81944051460679,6.92474069902351,6.56872578980507,6.8645691650711,86552.5549692449,0.0,1.0
2009-08-10,13.65,13.9699,13.2,13.9699,3700,6.84451198708696,7.0049192680151,6.61886873476541,7.0049192680151,7378.90445590337,0.0,1.0
2009-08-11,13.5,13.65,13.3,13.65,7400,6.76929756964644,6.84451198708696,6.66901167972576,6.84451198708696,14757.8089118067,0.0,1.0
2009-08-12,13.5,13.7,13.5,13.6,6500,6.76929756964644,6.86958345956713,6.76929756964644,6.81944051460679,12962.9402603708,0.0,1.0
2009-08-13,13.33,13.7001,13.33,13.51,5700,6.68405456321386,6.86963360251209,6.68405456321386,6.77431186414248,11367.5014590944,0.0,1.0
2009-08-14,13.29,13.63,13.2,13.5,5100,6.66399738522972,6.83448339809489,6.61886873476541,6.76929756964644,10170.9223581371,0.0,1.0
2009-08-17,12.95,13.2,12.95,13.2,5600,6.49351137236455,6.61886873476541,6.49351137236455,6.61886873476541,11168.0716089348,0.0,1.0
2009-08-18,13.15,14.04,12.9,13.0,33500,6.59379726228524,7.0400694724323,6.46843989988438,6.51858284484472,66808.9998034494,0.0,1.0
2009-08-19,13.01,13.5,13.0,13.07,4800,6.52359713934076,6.76929756964644,6.51858284484472,6.55368290631697,9572.63280765842,0.0,1.0
2009-08-20,13.02,13.51,13.02,13.51,2400,6.52861143383679,6.77431186414248,6.52861143383679,6.77431186414248,4786.31640382921,0.0,1.0
2009-08-21,14.0,14.0,13.03,13.1,49300,7.02001229444816,7.02001229444816,6.53362572833283,6.56872578980507,98318.9161286585,0.0,1.0
2009-08-24,13.8,14.48,13.8,14.0,41900,6.91972640452748,7.26069843025782,6.91972640452748,7.02001229444816,83561.1072168516,0.0,1.0
2009-08-25,13.85,14.04,13.85,13.95,3600,6.94479787700765,7.0400694724323,6.94479787700765,6.99494082196799,7179.47460574382,0.0,1.0
2009-08-26,13.86,14.1199,13.85,13.905,6800,6.94981217150368,7.08013368545562,6.94479787700765,6.97237649673584,13561.2298108494,0.0,1.0
2009-08-27,13.64,13.95,13.64,13.93,3900,6.83949769259093,6.99494082196799,6.83949769259093,6.98491223297592,7777.76415622247,0.0,1.0
2009-08-28,13.5,13.76,13.5,13.56,4500,6.76929756964644,6.89966922654334,6.76929756964644,6.79938333662265,8974.34325717978,0.0,1.0
2009-08-31,13.5,13.5001,13.5,13.5001,1000,6.76929756964644,6.76934771259141,6.76929756964644,6.76934771259141,1994.29850159551,0.0,1.0
2009-09-01,13.5,13.9606,13.5,13.539,2900,6.76929756964644,7.00025597413379,6.76929756964644,6.78885331818098,5783.46565462697,0.0,1.0
2009-09-02,13.5201,13.5201,13.5201,13.5201,600,6.77937630158347,6.77937630158347,6.77937630158347,6.77937630158347,1196.5791009573,0.0,1.0
2009-09-03,13.9,14.22,13.4,13.62,30000,6.96986934948782,7.13032677336092,6.7191546246861,6.82946910359886,59828.9550478652,0.0,1.0
2009-09-04,13.9,13.9,13.9,13.9,0,6.96986934948782,6.96986934948782,6.96986934948782,6.96986934948782,0,0.0,1.0
2009-09-08,13.79,14.24,13.45,13.51,14300,6.91471211003144,7.14035536235299,6.74422609716627,6.77431186414248,28518.4685728157,0.0,1.0
2009-09-09,13.9,14.01,13.9,13.99,1600,6.96986934948782,7.0250265889442,6.96986934948782,7.01499799995213,3190.87760255281,0.0,1.0
2009-09-10,13.9,13.96,13.6166,13.88,2100,6.96986934948782,6.99995511646403,6.82776424347021,6.95984076049575,4188.02685335056,0.0,1.0
2009-09-11,13.75,13.85,13.63,13.85,4000,6.89465493204731,6.94479787700765,6.83448339809489,6.94479787700765,7977.19400638202,0.0,1.0
2009-09-14,13.66,13.8,13.66,13.8,700,6.849526281583,6.91972640452748,6.849526281583,6.91972640452748,1396.00895111685,0.0,1.0
2009-09-15,13.94,13.94,13.66,13.6601,3400,6.98992652747196,6.98992652747196,6.849526281583,6.84957642452796,6780.61490542472,0.0,1.0
2009-09-16,15.4,15.49,13.97,13.97,17600,7.72201352389298,7.76714217435729,7.00496941096006,7.00496941096006,35099.6536280809,0.0,1.0
2009-09-17,17.0,18.48,16.71,18.48,31700,8.52430064325849,9.26641622867158,8.37888610287349,9.26641622867158,63219.2625005775,0.0,1.0
2009-09-18,16.2,17.25,16.2,17.18,20500,8.12315708357573,8.64965800565935,8.12315708357573,8.6145579441871,40883.1192827079,0.0,1.0
2009-09-21,17.15,17.35,16.53,17.14,20900,8.599515060699,8.69980095061969,8.28862880194487,8.59450076620297,41680.8386833461,0.0,1.0
2009-09-22,18.4,18.7099,17.34,17.34,26700,9.2263018727033,9.38169485913541,8.69478665612366,8.69478665612366,53247.7699926,0.0,1.0
2009-09-23,18.72,18.8,18.3,18.79,24700,9.3867592965764,9.42687365254468,9.17615892774296,9.42185935804864,49259.172989409,0.0,1.0
2009-09-24,18.25,18.65,18.25,18.65,9700,9.15108745526279,9.35165923510416,9.15108745526279,9.35165923510416,19344.6954654764,0.0,1.0
2009-09-25,18.4,18.47,18.25,18.25,16300,9.2263018727033,9.26140193417554,9.15108745526279,9.15108745526279,32507.0655760067,0.0,1.0
2009-09-28,18.94,18.9999,18.3,18.81,37300,9.49707377548916,9.52710939952041,9.17615892774296,9.43188794704071,74387.3341095124,0.0,1.0
2009-09-29,18.9,19.0,18.65,18.96,28500,9.47701659750502,9.52715954246537,9.35165923510416,9.50710236448123,56837.5072954719,0.0,1.0
2009-09-30,17.26,18.465,17.04,17.93,34100,9.15610174975882,9.79533133309946,9.03939593371323,9.51152400771586,64281.2865219091,1.0,1.0
2009-10-01,17.8,17.9088,17.0,17.4,22500,9.44256148005255,9.50027781089692,9.01817669443221,9.23036908724238,42414.3386141629,0.0,1.0
2009-10-02,17.25,17.65,17.03,17.65,6100,9.15079693993857,9.36298933274874,9.03409112389297,9.36298933274874,11498.9984687286,0.0,1.0
2009-10-05,16.999,17.5,16.92,17.5,11300,9.01764621345019,9.28341718544492,8.97573821587018,9.28341718544492,21301.4233928907,0.0,1.0
2009-10-06,16.3256,16.92,16.3001,16.913,13500,8.66042032015427,8.97573821587018,8.64689305511262,8.972024848996,25448.6031684977,0.0,1.0
2009-10-07,16.33,16.9125,16.3,16.3,12000,8.66275443647518,8.97175960850499,8.64684000701441,8.64684000701441,22620.9805942202,0.0,1.0
2009-10-08,15.89,16.442,15.85,16.33,10600,8.42934280438399,8.72216830646203,8.40812356510297,8.66275443647518,19981.8661915612,0.0,1.0
2009-10-09,15.98,16.02,15.144,15.85,15600,8.47708609276628,8.4983053320473,8.03360399179302,8.40812356510297,29407.2747724863,0.0,1.0
2009-10-12,15.15,16.25,14.454,16.055,32000,8.03678687768518,8.62031595791314,7.66757211419548,8.51687216641819,60322.6149179205,0.0,1.0
2009-10-13,16.67,17.145,15.13,15.13,38900,8.84311797036382,9.0950964368259,8.02617725804467,8.02617725804467,73329.6787595972,0.0,1.0
2009-10-14,15.91,17.5,15.8752,16.6,18400,8.4399524240245,9.28341718544492,8.42149168585001,8.80598430162204,34685.5035778043,0.0,1.0
2009-10-15,16.68,16.76,16.23,16.23,700,8.84842278018408,8.89086125874611,8.60970633827264,8.60970633827264,1319.55720132951,0.0,1.0
2009-10-16,16.38,16.72,16.35,16.35,1500,8.68927848557645,8.86964201946509,8.67336405611569,8.67336405611569,2827.62257427753,0.0,1.0
2009-10-19,16.215,16.64,16.2,16.64,2900,8.60174912354225,8.82720354090306,8.59379190881187,8.82720354090306,5466.73697693655,0.0,1.0
2009-10-20,16.16,16.23,16.16,16.2,2100,8.57257266953085,8.60970633827264,8.57257266953085,8.59379190881187,3958.67160398854,0.0,1.0
2009-10-21,15.7,16.23,15.42,16.19,9700,8.32855141779916,8.60970633827264,8.18001674283204,8.58848709899162,18285.2926469947,0.0,1.0
2009-10-22,15.3801,15.66,15.2875,15.55,4400,8.15885055164923,8.30733217851814,8.10972801271367,8.24897927049535,8294.35955121407,0.0,1.0
2009-10-23,15.368,15.5999,15.1,15.1,4800,8.15243173176672,8.27545027149842,8.01026282858391,8.01026282858391,9048.39223768808,0.0,1.0
2009-10-26,15.05,15.69,14.65,15.69,23500,7.98373877948263,8.32324660797891,7.77154638667246,8.32324660797891,44299.4203303479,0.0,1.0
2009-10-27,15.5,16.0,14.795,14.795,19500,8.22245522139407,8.48769571240679,7.84846612906615,7.84846612906615,36759.0934656079,0.0,1.0
2009-10-28,15.085,15.53,14.58,15.53,18900,8.00230561385352,8.23836965085484,7.73441271793069,8.23836965085484,35628.0444358968,0.0,1.0
2009-10-29,13.4,14.77,13.27,14.77,39900,7.10844515914068,7.83520410451552,7.03948263147738,7.83520410451552,75214.7604757822,0.0,1.0
2009-10-30,12.48,13.56,12.48,13.55,54600,6.62040265567729,7.19332211626475,6.62040265567729,7.1880173064445,102925.461703702,0.0,1.0
2009-11-02,12.8,13.0,12.5,12.5,20500,6.79015656992543,6.89625276633052,6.6310122753178,6.6310122753178,38644.1751817929,0.0,1.0
2009-11-03,12.742,12.9,12.6901,12.8,8300,6.75938867296796,6.84320466812797,6.73185671000084,6.79015656992543,15646.1782443356,0.0,1.0
2009-11-04,13.12,13.42,12.73,12.8,10700,6.95991048417357,7.11905477878119,6.75302290118365,6.79015656992543,20170.3743631797,0.0,1.0
2009-11-05,13.9,14.12,13.06,13.06,16200,7.3736856501534,7.49039146619899,6.92808162525204,6.92808162525204,30538.3238021973,0.0,1.0
2009-11-06,13.9,14.0,13.74,14.0,2900,7.3736856501534,7.42673374835594,7.28880869302933,7.42673374835594,5466.73697693655,0.0,1.0
2009-11-09,14.0,14.3,14.0,14.3,10200,7.42673374835594,7.58587804296357,7.42673374835594,7.58587804296357,19227.8335050872,0.0,1.0
2009-11-10,13.95,14.27,13.9,14.27,3100,7.40020969925467,7.5699636135028,7.3736856501534,7.5699636135028,5843.75332017355,0.0,1.0
2009-11-11,14.11,14.32,14.11,14.12,600,7.48508665637874,7.59648766260408,7.48508665637874,7.49039146619899,1131.04902971101,0.0,1.0
2009-11-12,13.42,14.11,13.19,14.11,8700,7.11905477878119,7.48508665637874,6.99704415291535,7.48508665637874,16400.2109308097,0.0,1.0
2009-11-13,13.5,13.6,13.14,13.14,5200,7.16149325734323,7.21454135554577,6.97052010381407,6.97052010381407,9802.42492416209,0.0,1.0
2009-11-16,13.21,13.45,13.21,13.212,1600,7.00765377255585,7.13496920824196,7.00765377255585,7.0087147345199,3016.13074589603,0.0,1.0
2009-11-17,13.72,13.77,13.11,13.23,4700,7.27819907338882,7.30472312249009,6.95460567435331,7.01826339219636,8859.88406606958,0.0,1.0
2009-11-18,13.39,13.54,13.31,13.32,10700,7.10314034932043,7.18271249662424,7.0607018707584,7.06600668057865,20170.3743631797,0.0,1.0
2009-11-19,13.35,13.51,13.32,13.47,3100,7.08192111003941,7.16679806716348,7.06600668057865,7.14557882788246,5843.75332017356,0.0,1.0
2009-11-20,13.29,14.025,13.29,14.025,3200,7.05009225111789,7.43999577290657,7.05009225111789,7.43999577290657,6032.26149179205,0.0,1.0
2009-11-23,13.78,14.25,13.5,13.5,8400,7.31002793231035,7.5593539938623,7.16149325734323,7.16149325734323,15834.6864159541,0.0,1.0
2009-11-24,13.5,13.782,13.5,13.75,2900,7.16149325734323,7.3110888942744,7.16149325734323,7.29411350284958,5466.73697693655,0.0,1.0
2009-11-25,13.75,13.75,13.505,13.52,24700,7.29411350284958,7.29411350284958,7.16414566225335,7.17210287698374,46561.5183897699,0.0,1.0
2009-11-27,13.84,13.84,13.5,13.65,600,7.34185679123187,7.34185679123187,7.16149325734323,7.24106540464704,1131.04902971101,0.0,1.0
2009-11-30,13.98,14.07,13.75,14.07,8700,7.41612412871543,7.46386741709772,7.29411350284958,7.46386741709772,16400.2109308097,0.0,1.0
2009-12-01,15.05,15.25,13.89,13.99,14100,7.98373877948263,8.08983497588772,7.36838084033314,7.42142893853569,26579.6521982088,0.0,1.0
2009-12-02,15.18,15.96,14.98,14.99,27900,8.05270130714594,8.46647647312577,7.94660511074085,7.95190992056111,52593.779881562,0.0,1.0
2009-12-03,14.3,15.2,14.14,15.18,7100,7.58587804296357,8.06331092678645,7.5010010858395,8.05270130714594,13384.0801849136,0.0,1.0
2009-12-04,14.75,15.24,14.4001,14.8099,4300,7.82459448487501,8.08453016606746,7.63897918926431,7.85637029569833,8105.85137959557,0.0,1.0
2009-12-07,14.48,14.82,14.3,14.78,6100,7.68136461972814,7.86172815361679,7.58587804296357,7.84050891433577,11498.9984687286,0.0,1.0
2009-12-08,14.48,14.82,14.48,14.62,3000,7.68136461972814,7.86172815361679,7.68136461972814,7.7556319572117,5655.24514855505,0.0,1.0
2009-12-09,14.25,14.29,14.21,14.21,1000,7.5593539938623,7.58057323314331,7.53813475458128,7.53813475458128,1885.08171618502,0.0,1.0
2009-12-10,14.49,14.4982,14.25,14.25,3100,7.6866694295484,7.69101937360101,7.5593539938623,7.5593539938623,5843.75332017355,0.0,1.0
2009-12-11,14.315,14.4,14.2,14.4,3200,7.7264555032003,7.77233386280715,7.66438478137927,7.77233386280715,5928.72112976336,0.25,1.0
2009-12-14,14.05,14.415,14.0,14.415,4000,7.58342297030837,7.78043004391424,7.5564356999514,7.78043004391424,7410.90141220419,0.0,1.0
2009-12-15,13.9,14.19,13.9,14.0,8900,7.50246115923746,7.65898732730788,7.50246115923746,7.5564356999514,16489.2556421543,0.0,1.0
2009-12-16,13.75,14.0,13.75,14.0,1300,7.42149934816655,7.5564356999514,7.42149934816655,7.5564356999514,2408.54295896636,0.0,1.0
2009-12-17,13.576,14.35,13.5,14.31,6500,7.3275836473243,7.74534659245018,7.2865629963817,7.72375677616461,12042.7147948318,0.0,1.0
2009-12-18,13.61,14.315,13.61,14.03,10000,7.34593499116704,7.7264555032003,7.34593499116704,7.57262806216558,18527.2535305105,0.0,1.0
2009-12-21,14.03,14.03,13.85,13.91,1500,7.57262806216558,7.57262806216558,7.47547388888049,7.50785861330885,2779.08802957657,0.0,1.0
2009-12-22,13.81,13.82,13.75,13.81,3000,7.45388407259491,7.45928152666631,7.42149934816655,7.45388407259491,5558.17605915315,0.0,1.0
2009-12-23,13.85,13.99,13.721,13.85,7100,7.47547388888049,7.55103824588,7.40584673135951,7.47547388888049,13154.3500066624,0.0,1.0
2009-12-24,13.75,13.75,13.749,13.75,8700,7.42149934816655,7.42149934816655,7.42095960275941,7.42149934816655,16118.7105715441,0.0,1.0
2009-12-28,13.74,13.97,13.6789,13.97,12900,7.41610189409516,7.54024333773722,7.38312344971894,7.54024333773722,23900.1570543585,0.0,1.0
2009-12-29,14.71,14.71,13.76,13.84,25000,7.93965493902036,7.93965493902036,7.42689680223794,7.4700764348091,46318.1338262762,0.0,1.0
2009-12-30,14.73,15.5,14.365,14.75,46500,7.95044984716315,8.36605381066048,7.75344277355727,7.96124475530594,86151.7289168737,0.0,1.0
2009-12-31,14.45,15.09,14.18,14.8,32300,7.79932113316412,8.14475819373333,7.65358987323649,7.98823202566291,59843.0289035489,0.0,1.0
2010-01-04,13.8,14.35,13.79,13.82,15600,7.44848661852352,7.74534659245018,7.44308916445213,7.45928152666631,28902.5155075964,0.0,1.0
2010-01-05,13.8825,14.07,13.74,14.07,8800,7.49301561461252,7.59421787845115,7.41610189409516,7.59421787845115,16303.9831068492,0.0,1.0
2010-01-06,13.75,14.2741,13.65,13.66,15700,7.42149934816655,7.7043799160483,7.36752480745261,7.37292226152401,29087.7880429015,0.0,1.0
2010-01-07,13.8799,13.9,13.75,13.75,1300,7.49161227655396,7.50246115923746,7.42149934816655,7.42149934816655,2408.54295896636,0.0,1.0
2010-01-08,13.9,13.98,13.7,13.7,5600,7.50246115923746,7.54564079180861,7.39451207780958,7.39451207780958,10375.2619770859,0.0,1.0
2010-01-11,14.2,14.265,13.945,14.265,6700,7.66438478137927,7.69946823284334,7.52674970255873,7.69946823284334,12413.259865442,0.0,1.0
2010-01-12,14.27,14.9,14.17,14.19,18500,7.70216695987903,8.04220656637684,7.64819241916509,7.65898732730788,34275.4190314444,0.0,1.0
2010-01-13,14.1,14.539,13.91,14.2,22600,7.61041024066534,7.84735847439953,7.50785861330885,7.66438478137927,41871.5929789537,0.0,1.0
2010-01-14,14.1399,14.16,14.0,14.05,12500,7.6319460824102,7.6427949650937,7.5564356999514,7.58342297030837,23159.0669131381,0.0,1.0
2010-01-15,13.8225,14.12,13.8,14.01,7000,7.46063089018416,7.62120514880812,7.44848661852352,7.56183315402279,12969.0774713573,0.0,1.0
2010-01-19,13.87,14.05,13.77,13.9,3200,7.48626879702328,7.58342297030837,7.43229425630934,7.50246115923746,5928.72112976335,0.0,1.0
2010-01-20,13.8,13.9,13.72,13.74,5400,7.44848661852352,7.50246115923746,7.40530698595237,7.41610189409516,10004.7169064757,0.0,1.0
2010-01-21,13.66,13.85,13.61,13.83,7100,7.37292226152401,7.47547388888049,7.34593499116704,7.4646789807377,13154.3500066624,0.0,1.0
2010-01-22,13.65,13.77,13.6,13.76,2100,7.36752480745261,7.43229425630934,7.34053753709564,7.42689680223794,3890.7232414072,0.0,1.0
2010-01-25,13.9,13.9,13.57,13.72,2500,7.50246115923746,7.50246115923746,7.32434517488146,7.40530698595237,4631.81338262762,0.0,1.0
2010-01-26,13.6601,13.9,13.6601,13.75,3600,7.37297623606472,7.50246115923746,7.37297623606472,7.42149934816655,6669.81127098378,0.0,1.0
2010-01-27,13.88,13.9,13.58,13.61,8600,7.49166625109467,7.50246115923746,7.32974262895286,7.34593499116704,15933.438036239,0.0,1.0
2010-01-28,13.7,14.215,13.7,13.76,10300,7.39451207780958,7.67248096248637,7.39451207780958,7.42689680223794,19083.0711364258,0.0,1.0
2010-01-29,13.7301,13.8,13.7001,13.7001,2900,7.41075841456448,7.44848661852352,7.3945660523503,7.3945660523503,5372.90352384804,0.0,1.0
2010-02-01,13.6,13.75,13.58,13.71,3100,7.34053753709564,7.42149934816655,7.32974262895286,7.39990953188098,5743.44859445825,0.0,1.0
2010-02-02,13.5,13.73,13.5,13.6,10400,7.2865629963817,7.41070444002376,7.2865629963817,7.34053753709564,19268.3436717309,0.0,1.0
2010-02-03,13.6,13.6,13.595,13.6,2700,7.34053753709564,7.34053753709564,7.33783881005995,7.34053753709564,5002.35845323783,0.0,1.0
2010-02-04,13.4799,13.7649,13.45,13.6072,6500,7.2757141136982,7.42954155473293,7.25957572602474,7.34442370402705,12042.7147948318,0.0,1.0
2010-02-05,13.63,13.8,13.48,13.79,7500,7.35672989930983,7.44848661852352,7.27576808823892,7.44308916445213,13895.4401478829,0.0,1.0
2010-02-08,13.63,13.63,13.63,13.63,100,7.35672989930983,7.35672989930983,7.35672989930983,7.35672989930983,185.272535305105,0.0,1.0
2010-02-09,13.5,13.8,13.49,13.505,900,7.2865629963817,7.44848661852352,7.28116554231031,7.2892617234174,1667.45281774594,0.0,1.0
2010-02-10,13.5,13.5,13.5,13.5,200,7.2865629963817,7.2865629963817,7.2865629963817,7.2865629963817,370.54507061021,0.0,1.0
2010-02-11,13.9,13.99,13.63,13.63,6200,7.50246115923746,7.55103824588,7.35672989930983,7.35672989930983,11486.8971889165,0.0,1.0
2010-02-12,13.9,13.9,13.656,13.656,1300,7.50246115923746,7.50246115923746,7.37076327989545,7.37076327989545,2408.54295896636,0.0,1.0
2010-02-16,13.53,13.72,13.41,13.55,25300,7.30275535859589,7.40530698595237,7.23798590973916,7.31355026673867,46873.9514321915,0.0,1.0
2010-02-17,13.4,13.5,13.328,13.4999,6200,7.23258845566777,7.2865629963817,7.19372678635373,7.28650902184099,11486.8971889165,0.0,1.0
2010-02-18,13.4,13.495,13.4,13.4601,2800,7.23258845566777,7.28386426934601,7.23258845566777,7.26502715463684,5187.63098854293,0.0,1.0
2010-02-19,13.41,13.5,13.41,13.5,1900,7.23798590973916,7.2865629963817,7.23798590973916,7.2865629963817,3520.17817079699,0.0,1.0
2010-02-22,13.34,13.5,13.256,13.5,6400,7.2002037312394,7.2865629963817,7.15486511703969,7.2865629963817,11857.4422595267,0.0,1.0
2010-02-23,13.5,13.5,13.1,13.1,15700,7.2865629963817,7.2865629963817,7.07066483352595,7.07066483352595,29087.7880429015,0.0,1.0
2010-02-24,13.5,13.75,13.44,13.5,1500,7.2865629963817,7.42149934816655,7.25417827195334,7.2865629963817,2779.08802957657,0.0,1.0
2010-02-25,13.48,13.48,13.4,13.4,1300,7.27576808823892,7.27576808823892,7.23258845566777,7.23258845566777,2408.54295896636,0.0,1.0
2010-02-26,13.48,13.48,13.3,13.32,2700,7.27576808823892,7.27576808823892,7.17861391495383,7.18940882309662,5002.35845323783,0.0,1.0
2010-03-01,13.48,13.88,13.36,13.36,2400,7.27576808823892,7.49166625109467,7.21099863938219,7.21099863938219,4446.54084732251,0.0,1.0
2010-03-02,13.65,13.72,13.41,13.41,1600,7.36752480745261,7.40530698595237,7.23798590973916,7.23798590973916,2964.36056488168,0.0,1.0
2010-03-03,13.25,13.8271,13.25,13.6,18400,7.15162664459686,7.463113719057,7.15162664459686,7.34053753709564,34090.1464961393,0.0,1.0
2010-03-04,13.209,13.3,13.1,13.28,9200,7.12949708290414,7.17861391495383,7.07066483352595,7.16781900681104,17045.0732480697,0.0,1.0
2010-03-05,13.42,13.7999,13.24,13.27,28700,7.24338336381055,7.44843264398281,7.14622919052546,7.16242155273965,53173.2176325651,0.0,1.0
2010-03-08,13.5,13.5499,13.32,13.35,5300,7.2865629963817,7.31349629219796,7.18940882309662,7.2056011853108,9819.44437117056,0.0,1.0
2010-03-09,13.743,13.78,13.47,13.47,6300,7.41772113031658,7.43769171038073,7.27037063416752,7.27037063416752,11672.1697242216,0.0,1.0
2010-03-10,13.74,13.8,13.65,13.65,4300,7.41610189409516,7.44848661852352,7.36752480745261,7.36752480745261,7966.71901811951,0.0,1.0
2010-03-11,13.5,13.62,13.28,13.62,2200,7.42149934816655,7.48746823126137,7.30055639582606,7.48746823126137,4001.88676259027,0.25,1.0
2010-03-12,13.49,13.5,13.2515,13.5,20900,7.41600194124198,7.42149934816655,7.28488878609104,7.42149934816655,38017.9242446075,0.0,1.0
2010-03-15,13.39,13.64,13.27,13.53,8800,7.36102787199631,7.4984630451105,7.29505898890149,7.43799156894026,16007.5470503611,0.0,1.0
2010-03-16,13.5,13.59,13.35,13.35,2400,7.42149934816655,7.47097601048766,7.33903824429803,7.33903824429803,4365.69465009847,0.0,1.0
2010-03-17,13.63,13.75,13.36,13.4,7700,7.49296563818593,7.55893452128075,7.3445356512226,7.36652527892087,14006.6036690659,0.0,1.0
2010-03-18,13.63,13.63,13.63,13.63,500,7.49296563818593,7.49296563818593,7.49296563818593,7.49296563818593,909.519718770515,0.0,1.0
2010-03-19,13.75,13.75,13.38,13.6,6200,7.55893452128075,7.55893452128075,7.35553046507174,7.47647341741223,11278.0445127544,0.0,1.0
2010-03-22,13.56,13.65,13.46,13.46,4000,7.45448378971396,7.50396045203507,7.39950972046828,7.39950972046828,7276.15775016412,0.0,1.0
2010-03-23,13.5,13.7099,13.4,13.5,10700,7.42149934816655,7.53688991951323,7.36652527892087,7.42149934816655,19463.721981689,0.0,1.0
2010-03-24,13.4,13.55,13.4,13.48,2600,7.36652527892087,7.44898638278939,7.36652527892087,7.41050453431742,4729.50253760668,0.0,1.0
2010-03-25,13.586,13.7499,13.4,13.64,5900,7.46877704771784,7.5588795472115,7.36652527892087,7.4984630451105,10732.3326814921,0.0,1.0
2010-03-26,13.5,13.7,13.4,13.5,3500,7.42149934816655,7.53144748665791,7.36652527892087,7.42149934816655,6366.63803139361,0.0,1.0
2010-03-29,13.43,13.675,13.4,13.46,3300,7.38301749969458,7.51770396934649,7.36652527892087,7.39950972046828,6002.83014388539,0.0,1.0
2010-03-30,13.38,13.641,13.27,13.38,13000,7.35553046507174,7.49901278580296,7.29505898890149,7.35553046507174,23647.5126880334,0.0,1.0
2010-03-31,13.45,13.8499,13.38,13.64,1000,7.39401231354371,7.61385361645718,7.35553046507174,7.4984630451105,1819.03943754103,0.0,1.0
2010-04-01,13.35,13.45,13.33,13.33,12400,7.33903824429803,7.39401231354371,7.3280434304489,7.3280434304489,22556.0890255088,0.0,1.0
2010-04-05,13.35,13.35,13.26,13.35,5500,7.33903824429803,7.33903824429803,7.28956158197692,7.33903824429803,10004.7169064757,0.0,1.0
2010-04-06,13.35,13.376,13.26,13.26,15100,7.33903824429803,7.35333150230191,7.28956158197692,7.28956158197692,27467.4955068696,0.0,1.0
2010-04-07,13.49,13.65,13.48,13.488,10100,7.41600194124198,7.50396045203507,7.41050453431742,7.41490245985707,18372.2983191644,0.0,1.0
2010-04-08,13.73,13.75,13.507,13.6,25900,7.54793970743161,7.55893452128075,7.42534753301375,7.47647341741223,47113.1214323127,0.0,1.0
2010-04-09,13.64,13.72,13.6,13.65,11800,7.4984630451105,7.54244230050704,7.47647341741223,7.50396045203507,21464.6653629841,0.0,1.0
2010-04-12,13.875,13.92,13.6,13.86,13900,7.62765210783784,7.6523904389984,7.47647341741223,7.61940599745099,25284.6481818203,0.0,1.0
2010-04-13,14.14,14.37,13.77,13.77,9600,7.77333339133889,7.89977375060395,7.56992933512988,7.56992933512988,17462.7786003939,0.0,1.0
2010-04-14,14.3,14.4,14.11,14.23,2600,7.86129190213198,7.91626597137766,7.75684117056519,7.82281005366,4729.50253760667,0.0,1.0
2010-04-15,14.68,14.7999,14.44,14.44,4900,8.07019336526555,8.13610727429112,7.93825559907593,7.93825559907593,8913.29324395105,0.0,1.0
2010-04-16,14.11,14.58,14.0955,14.58,6900,7.75684117056519,8.01521929601988,7.74886993052456,8.01521929601988,12551.3721190331,0.0,1.0
2010-04-19,14.18,14.49,13.86,13.9199,8200,7.79532301903716,7.96574263369877,7.61940599745099,7.65233546492915,14916.1233878364,0.0,1.0
2010-04-20,14.27,14.37,14.12,14.12,2900,7.84479968135827,7.89977375060395,7.76233857748976,7.76233857748976,5275.21436886899,0.0,1.0
2010-04-21,14.1499,14.34,13.98,14.26,4600,7.77877582419421,7.88328152983025,7.68537488054581,7.83930227443371,8367.58141268874,0.0,1.0
2010-04-22,14.11,14.11,14.0,14.06,1400,7.75684117056519,7.75684117056519,7.69636969439494,7.72935413594235,2546.65521255744,0.0,1.0
2010-04-23,14.93,14.95,14.0,14.0,2700,8.20762853837975,8.21862335222889,7.69636969439494,7.69636969439494,4911.40648136078,0.0,1.0
2010-04-26,14.8735,14.895,14.53,14.53,2300,8.17656818925594,8.18838761414376,7.98773226139704,7.98773226139704,4183.79070634437,0.0,1.0
2010-04-27,14.6325,14.9156,14.53,14.7,3900,8.04408068237386,8.19971227240837,7.98773226139704,8.08118817911469,7094.25380641001,0.0,1.0
2010-04-28,14.358,14.358,14.35,14.35,800,7.89317686229447,7.89317686229447,7.88877893675482,7.88877893675482,1455.23155003282,0.0,1.0
2010-04-29,14.33,14.49,14.2107,14.4,4300,7.87778412290568,7.96574263369877,7.81220005829559,7.91626597137766,7821.86958142643,0.0,1.0
2010-04-30,14.05,14.46,13.92,14.21,5500,7.72385672901778,7.94925041292506,7.6523904389984,7.81181523981087,10004.7169064757,0.0,1.0
2010-05-03,14.5044,14.8,13.93,13.93,8700,7.97365889967014,8.13616224836037,7.65788784592297,7.65788784592297,15825.643106607,0.0,1.0
2010-05-04,14.2499,14.2499,13.77,13.77,700,7.83374989343989,7.83374989343989,7.56992933512988,7.56992933512988,1273.32760627872,0.0,1.0
2010-05-05,13.7,14.116,13.7,13.785,8200,7.53144748665791,7.76013961471993,7.53144748665791,7.57817544551673,14916.1233878364,0.0,1.0
2010-05-06,13.51,14.18,13.36,13.88,6600,7.42699675509112,7.79532301903716,7.3445356512226,7.63040081130013,12005.6602877708,0.0,1.0
2010-05-07,13.79,14.052,13.2,13.3,3100,7.58092414897902,7.72495621040269,7.25657714042952,7.3115512096752,5639.02225637719,0.0,1.0
2010-05-10,13.6,13.8899,13.47,13.51,2500,7.47647341741223,7.63584324415545,7.40500712739285,7.42699675509112,4547.59859385257,0.0,1.0
2010-05-11,13.8,14.27,13.66,13.66,1900,7.58642155590359,7.84479968135827,7.50945785895964,7.50945785895964,3456.17493132795,0.0,1.0
2010-05-12,13.8,13.8,13.8,13.8,0,7.58642155590359,7.58642155590359,7.58642155590359,7.58642155590359,0,0.0,1.0
2010-05-13,13.79,13.79,13.61,13.75,4000,7.58092414897902,7.58092414897902,7.4819708243368,7.55893452128075,7276.15775016411,0.0,1.0
2010-05-14,13.84,13.855,13.79,13.85,3200,7.60841118360186,7.61665729398871,7.58092414897902,7.61390859052643,5820.92620013129,0.0,1.0
2010-05-17,13.88,13.88,13.6,13.7,5300,7.63040081130013,7.63040081130013,7.47647341741223,7.53144748665791,9640.90901896745,0.0,1.0
2010-05-18,13.98,14.5,13.75,14.48,6700,7.68537488054581,7.97124004062333,7.55893452128075,7.9602452267742,12187.5642315249,0.0,1.0
2010-05-19,13.95,14.25,13.95,13.98,1700,7.6688826597721,7.83380486750914,7.6688826597721,7.68537488054581,3092.36704381975,0.0,1.0
2010-05-20,13.76,13.96,13.7,13.7,12100,7.56443192820532,7.67438006669667,7.53144748665791,7.53144748665791,22010.3771942464,0.0,1.0
2010-05-21,13.74,13.86,13.66,13.7,2700,7.55343711435618,7.61940599745099,7.50945785895964,7.53144748665791,4911.40648136078,0.0,1.0
2010-05-24,14.11,14.345,13.62,13.62,3900,7.75684117056519,7.88603023329253,7.48746823126137,7.48746823126137,7094.25380641001,0.0,1.0
2010-05-25,13.775,14.39,13.61,13.71,7400,7.57267803859217,7.91076856445309,7.4819708243368,7.53694489358248,13460.8918378036,0.0,1.0
2010-05-26,13.875,14.15,13.82,13.825,2700,7.62765210783784,7.77883079826346,7.59741636975272,7.60016507321501,4911.40648136078,0.0,1.0
2010-05-27,14.2399,14.2399,14.1,14.1,2000,7.82825248651532,7.82825248651532,7.75134376364062,7.75134376364062,3638.07887508206,0.0,1.0
2010-05-28,14.29,14.55,14.28,14.28,15800,7.85579449520741,7.99872707524617,7.85029708828284,7.85029708828284,28740.8231131483,0.0,1.0
2010-06-01,14.47,14.5,14.0,14.39,8100,7.95474781984963,7.97124004062333,7.69636969439494,7.91076856445309,14734.2194440823,0.0,1.0
2010-06-02,14.1201,14.5,14.1,14.5,10700,7.762393551559,7.97124004062333,7.75134376364062,7.97124004062333,19463.721981689,0.0,1.0
2010-06-03,14.0,14.5,14.0,14.11,4000,7.69636969439494,7.97124004062333,7.69636969439494,7.75684117056519,7276.15775016412,0.0,1.0
2010-06-04,13.86,14.03,13.7592,14.01,10000,7.61940599745099,7.71286191516865,7.56399213565135,7.70186710131951,18190.3943754103,0.0,1.0
2010-06-07,13.66,13.81,13.6,13.75,11200,7.50945785895964,7.59191896282815,7.47647341741223,7.55893452128075,20373.2417004595,0.0,1.0
2010-06-08,13.65,13.7,13.65,13.665,1100,7.50396045203507,7.53144748665791,7.50396045203507,7.51220656242192,2000.94338129513,0.0,1.0
2010-06-09,13.355,13.8,13.3,13.64,15300,7.34178694776032,7.58642155590359,7.3115512096752,7.4984630451105,27831.3033943777,0.0,1.0
2010-06-10,13.54,13.68,13.44,13.48,3500,7.44348897586482,7.52045267280877,7.38851490661914,7.41050453431742,6366.63803139361,0.0,1.0
2010-06-11,13.57,13.8,13.3,13.3,2500,7.59741636975272,7.72618613873158,7.44625185834276,7.44625185834276,4465.33378571487,0.25,1.0
2010-06-14,13.78,13.78,13.5,13.53,2800,7.71498876751603,7.71498876751603,7.55822557049829,7.57502162732162,5001.17384000065,0.0,1.0
2010-06-15,13.6499,13.8,13.55,13.62,3000,7.64214986775886,7.72618613873158,7.58621899853717,7.6254097977916,5358.40054285783,0.0,1.0
2010-06-16,13.55,13.75,13.5,13.54,5300,7.58621899853717,7.6981927106927,7.55822557049829,7.58062031292939,9466.50762571551,0.0,1.0
2010-06-17,13.65,13.8,13.65,13.8,1300,7.64220585461493,7.72618613873158,7.64220585461493,7.72618613873158,2321.97356857173,0.0,1.0
2010-06-18,13.79,13.79,13.62,13.62,900,7.72058745312381,7.72058745312381,7.6254097977916,7.6254097977916,1607.52016285735,0.0,1.0
2010-06-21,13.59,13.75,13.55,13.75,5300,7.60861374096828,7.6981927106927,7.58621899853717,7.6981927106927,9466.50762571551,0.0,1.0
2010-06-22,13.55,13.6,13.55,13.59,3600,7.58621899853717,7.61421242657605,7.58621899853717,7.60861374096828,6430.0806514294,0.0,1.0
2010-06-23,13.45,13.69,13.45,13.69,4200,7.5302321424594,7.66460059704604,7.5302321424594,7.66460059704604,7501.76076000098,0.0,1.0
2010-06-24,13.39,13.39,13.35,13.35,400,7.49664002881275,7.49664002881275,7.47424528638164,7.47424528638164,714.453405714378,0.0,1.0
2010-06-25,13.47,13.6299,13.42,13.43,3200,7.54142951367496,7.6309524965433,7.51343608563607,7.51903477124385,5715.62724571502,0.0,1.0
2010-06-28,13.5,13.78,13.49,13.77,1600,7.55822557049829,7.71498876751603,7.55262688489051,7.70939008190825,2857.81362285751,0.0,1.0
2010-06-29,13.43,13.55,13.3,13.3,1300,7.51903477124385,7.58621899853717,7.44625185834276,7.44625185834276,2321.97356857173,0.0,1.0
2010-06-30,13.4,13.4,13.4,13.4,1400,7.50223871442052,7.50223871442052,7.50223871442052,7.50223871442052,2500.58692000032,0.0,1.0
2010-07-01,13.14,13.35,12.93,13.35,5200,7.35667288861833,7.47424528638164,7.23910049085503,7.47424528638164,9287.89427428692,0.0,1.0
2010-07-02,12.9001,13.5,12.85,13.32,15600,7.22236042088777,7.55822557049829,7.19431100599281,7.45744922955831,27863.6828228608,0.0,1.0
2010-07-06,12.55,13.0065,12.55,12.85,9100,7.02635043775952,7.28193043575452,7.02635043775952,7.19431100599281,16253.8149800021,0.0,1.0
2010-07-07,12.61,12.77,12.55,12.77,4300,7.05994255140618,7.1495215211306,7.02635043775952,7.1495215211306,7680.37411142956,0.0,1.0
2010-07-08,12.6,13.455,12.6,13.455,2100,7.0543438657984,7.53303148526329,7.0543438657984,7.53303148526329,3750.88038000049,0.0,1.0
2010-07-09,13.22,13.45,13.22,13.43,900,7.40146237348055,7.5302321424594,7.40146237348055,7.51903477124385,1607.52016285735,0.0,1.0
2010-07-12,13.06,13.2,12.95,13.15,1000,7.31188340375612,7.39026500226499,7.25029786207058,7.36227157422611,1786.13351428595,0.0,1.0
2010-07-13,13.48,13.48,13.48,13.48,200,7.54702819928273,7.54702819928273,7.54702819928273,7.54702819928273,357.226702857189,0.0,1.0
2010-07-14,13.25,13.43,13.25,13.43,700,7.41825843030387,7.51903477124385,7.41825843030387,7.51903477124385,1250.29346000016,0.0,1.0
2010-07-15,13.33,13.35,13.33,13.35,300,7.46304791516609,7.47424528638164,7.46304791516609,7.47424528638164,535.840054285783,0.0,1.0
2010-07-16,12.66,13.44,12.43,13.44,14900,7.08793597944506,7.52463345685163,6.9591662104662,7.52463345685163,26613.3893628606,0.0,1.0
2010-07-19,12.73,13.46,12.58,12.8,8000,7.1271267786995,7.53583082806718,7.04314649458285,7.16631757795393,14289.0681142876,0.0,1.0
2010-07-20,12.84,13.165,12.48,12.83,2500,7.18871232038504,7.37066960263777,6.98715963850508,7.18311363477726,4465.33378571486,0.0,1.0
2010-07-21,12.89,12.99,12.73,12.99,1400,7.21670574842392,7.27269260450169,7.1271267786995,7.27269260450169,2500.58692000032,0.0,1.0
2010-07-22,12.91,12.92,12.8625,12.8626,2000,7.22790311963947,7.23350180524725,7.20130936300253,7.20136534985861,3572.26702857189,0.0,1.0
2010-07-23,13.12,13.19,13.07,13.07,1800,7.34547551740278,7.38466631665722,7.3174820893639,7.3174820893639,3215.0403257147,0.0,1.0
2010-07-26,13.44,13.5,12.95,13.44,5100,7.52463345685163,7.55822557049829,7.25029786207058,7.52463345685163,9109.28092285832,0.0,1.0
2010-07-27,13.5,13.5,13.24,13.41,3400,7.55822557049829,7.55822557049829,7.4126597446961,7.5078374000283,6072.85394857221,0.0,1.0
2010-07-28,13.62,13.78,13.4,13.4,4600,7.6254097977916,7.71498876751603,7.50223871442052,7.50223871442052,8216.21416571535,0.0,1.0
2010-07-29,13.6,13.77,13.6,13.62,1300,7.61421242657605,7.70939008190825,7.61421242657605,7.6254097977916,2321.97356857173,0.0,1.0
2010-07-30,13.6,13.6,13.6,13.6,0,7.61421242657605,7.61421242657605,7.61421242657605,7.61421242657605,0,0.0,1.0
2010-08-02,13.15,13.7436,13.15,13.39,9100,7.36227157422611,7.69460955190372,7.36227157422611,7.49664002881275,16253.8149800021,0.0,1.0
2010-08-03,13.44,13.715,13.22,13.39,2900,7.52463345685163,7.67859731106548,7.40146237348055,7.49664002881275,5179.78719142924,0.0,1.0
2010-08-04,13.41,13.41,13.2,13.2,200,7.5078374000283,7.5078374000283,7.39026500226499,7.39026500226499,357.226702857189,0.0,1.0
2010-08-05,13.41,13.41,13.41,13.41,0,7.5078374000283,7.5078374000283,7.5078374000283,7.5078374000283,0,0.0,1.0
2010-08-06,13.35,13.6085,13.25,13.34,4900,7.47424528638164,7.61897130934266,7.41825843030387,7.46864660077386,8752.05422000113,0.0,1.0
2010-08-09,13.54,13.75,13.34,13.49,3000,7.58062031292939,7.6981927106927,7.46864660077386,7.55262688489051,5358.40054285784,0.0,1.0
2010-08-10,13.25,13.56,13.2001,13.5501,4200,7.41825843030387,7.59181768414495,7.39032098912107,7.58627498539325,7501.76076000098,0.0,1.0
2010-08-11,13.4,13.5,13.28,13.28,1100,7.50223871442052,7.55822557049829,7.4350544871272,7.4350544871272,1964.74686571454,0.0,1.0
2010-08-12,12.87,13.42,12.54,13.42,22600,7.20550837720837,7.51343608563607,7.02075175215174,7.51343608563607,40366.6174228623,0.0,1.0
2010-08-13,14.01,14.4,13.31,13.44,18900,7.84375853649489,8.06210727519817,7.45185054395053,7.52463345685163,33757.9234200044,0.0,1.0
2010-08-16,13.8101,14.49,13.03,14.4,10500,7.73184081119544,8.11249544566816,7.29508734693279,8.06210727519817,18754.4019000024,0.0,1.0
2010-08-17,13.99,13.99,13.44,13.45,3700,7.83256116527934,7.83256116527934,7.52463345685163,7.5302321424594,6608.694002858,0.0,1.0
2010-08-18,14.1,14.14,13.68,14.14,2200,7.89414670696488,7.91654144939598,7.65900191143826,7.91654144939598,3929.49373142908,0.0,1.0
2010-08-19,13.9,14.093,13.9,13.91,5400,7.78217299480935,7.89022762703943,7.78217299480935,7.78777168041712,9645.1209771441,0.0,1.0
2010-08-20,13.5,14.0,13.4,13.84,4400,7.55822557049829,7.83815985088711,7.50223871442052,7.74858088116269,7858.98746285816,0.0,1.0
2010-08-23,13.52,13.98,13.48,13.84,6600,7.56942294171384,7.82696247967156,7.54702819928273,7.74858088116269,11788.4811942872,0.0,1.0
2010-08-24,13.41,13.6,13.3001,13.53,2600,7.5078374000283,7.61421242657605,7.44630784519884,7.57502162732162,4643.94713714346,0.0,1.0
2010-08-25,13.455,13.62,13.23,13.62,2900,7.53303148526329,7.6254097977916,7.40706105908832,7.6254097977916,5179.78719142924,0.0,1.0
2010-08-26,13.5,13.5,13.49,13.49,500,7.55822557049829,7.55822557049829,7.55262688489051,7.55262688489051,893.066757142972,0.0,1.0
2010-08-27,13.65,13.75,13.5,13.7116,4300,7.64220585461493,7.6981927106927,7.55822557049829,7.67669375795884,7680.37411142957,0.0,1.0
2010-08-30,13.9,13.9,13.81,13.825,3300,7.78217299480935,7.78217299480935,7.73178482433936,7.74018285275102,5894.24059714362,0.0,1.0
2010-08-31,13.75,13.96,13.72,13.73,5200,7.6981927106927,7.81576510845601,7.68139665386937,7.68699533947715,9287.89427428692,0.0,1.0
2010-09-01,13.8501,14.2385,13.85,13.94,23300,7.75423555362654,7.97168850263258,7.75417956677046,7.80456773724045,41616.9108828625,0.0,1.0
2010-09-02,14.3,14.3,13.85,13.85,800,8.00612041912041,8.00612041912041,7.75417956677046,7.75417956677046,1428.90681142876,0.0,1.0
2010-09-03,14.789,14.85,14.2999,14.3,3300,8.27989614534068,8.31404812754812,8.00606443226433,8.00612041912041,5894.24059714362,0.0,1.0
2010-09-07,14.99,14.99,14.68,14.68,1300,8.39242972605699,8.39242972605699,8.21887047221592,8.21887047221592,2321.97356857173,0.0,1.0
2010-09-08,15.0,15.0,14.86,15.0,1600,8.39802841166476,8.39802841166476,8.31964681315589,8.39802841166476,2857.81362285751,0.0,1.0
2010-09-09,14.67,15.0,14.67,14.98,1600,8.21327178660814,8.39802841166476,8.21327178660814,8.38683104044921,2857.81362285751,0.0,1.0
2010-09-10,14.78,14.9,14.535,14.74,1500,8.27485732829368,8.342041555587,8.13768953090316,8.25246258586257,2679.20027142892,0.0,1.0
2010-09-13,14.64,14.899,14.55,14.6,1100,8.33644286997922,8.48392502184566,8.28519424577853,8.3136657036678,1931.75917488656,0.25,1.0
2010-09-14,14.64,14.64,14.64,14.64,0,8.33644286997922,8.33644286997922,8.33644286997922,8.33644286997922,0,0.0,1.0
2010-09-15,14.43,14.435,14.43,14.435,500,8.21686274684427,8.2197098926332,8.21686274684427,8.2197098926332,878.072352221164,0.0,1.0
2010-09-16,14.656,14.95,14.53,14.53,3000,8.34555373650379,8.51296590889272,8.27380566262282,8.27380566262282,5268.43411332698,0.0,1.0
2010-09-17,14.6,14.6,14.6,14.6,500,8.3136657036678,8.3136657036678,8.3136657036678,8.3136657036678,878.072352221164,0.0,1.0
2010-09-20,14.69,14.95,14.6,14.7,3600,8.3649143278685,8.51296590889272,8.3136657036678,8.37060861944635,6322.12093599237,0.0,1.0
2010-09-21,14.37,14.75,14.37,14.75,900,8.18269699737715,8.39908007733562,8.18269699737715,8.39908007733562,1580.53023399809,0.0,1.0
2010-09-22,14.5,14.5,14.5,14.5,3200,8.25672278788926,8.25672278788926,8.25672278788926,8.25672278788926,5619.66305421544,0.0,1.0
2010-09-23,14.06,14.37,14.06,14.37,1000,8.00617395846365,8.18269699737715,8.00617395846365,8.18269699737715,1756.14470444233,0.0,1.0
2010-09-24,14.71,14.71,14.06,14.33,4600,8.3763029110242,8.3763029110242,8.00617395846365,8.15991983106573,8078.26564043471,0.0,1.0
2010-09-27,14.956,14.965,14.75,14.75,2300,8.51638248383943,8.5215073462595,8.39908007733562,8.39908007733562,4039.13282021735,0.0,1.0
2010-09-28,14.792,14.87,14.792,14.86,3400,8.42299610196261,8.46741157626988,8.42299610196261,8.46171728469202,5970.89199510391,0.0,1.0
2010-09-29,14.68,14.75,14.25,14.75,2700,8.35922003629064,8.39908007733562,8.11436549844289,8.39908007733562,4741.59070199428,0.0,1.0
2010-09-30,14.75,14.75,14.68,14.68,1200,8.39908007733562,8.39908007733562,8.35922003629064,8.35922003629064,2107.37364533079,0.0,1.0
2010-10-01,14.59,14.86,14.29,14.86,5100,8.30797141208995,8.46171728469202,8.13714266475431,8.46171728469202,8956.33799265586,0.0,1.0
2010-10-04,14.8,14.85,14.55,14.73,5600,8.4275515352249,8.45602299311417,8.28519424577853,8.38769149417991,9834.41034487702,0.0,1.0
2010-10-05,14.8,14.85,14.785,14.8,9000,8.4275515352249,8.45602299311417,8.41901009785811,8.4275515352249,15805.3023399809,0.0,1.0
2010-10-06,14.37,15.0,14.235,15.0,8800,8.18269699737715,8.54143736678199,8.10582406107611,8.54143736678199,15454.0733990925,0.0,1.0
2010-10-07,14.25,14.54,14.25,14.36,3100,8.11436549844289,8.27949995420068,8.11436549844289,8.17700270579929,5444.04858377121,0.0,1.0
2010-10-08,14.7,14.85,14.3,14.3,5400,8.37060861944635,8.45602299311417,8.14283695633216,8.14283695633216,9483.18140398856,0.0,1.0
2010-10-11,14.78,14.8,14.73,14.7999,1600,8.41616295206919,8.4275515352249,8.38769149417991,8.42749459230912,2809.83152710772,0.0,1.0
2010-10-12,14.56,14.85,14.5,14.85,2400,8.29088853735638,8.45602299311417,8.25672278788926,8.45602299311417,4214.74729066159,0.0,1.0
2010-10-13,14.65,14.65,14.6399,14.6399,1500,8.34213716155708,8.34213716155708,8.33638592706344,8.33638592706344,2634.21705666349,0.0,1.0
2010-10-14,14.75,14.75,14.6,14.6,700,8.39908007733562,8.39908007733562,8.3136657036678,8.3136657036678,1229.30129310963,0.0,1.0
2010-10-15,14.5,14.8,14.5,14.8,400,8.25672278788926,8.4275515352249,8.25672278788926,8.4275515352249,702.45788177693,0.0,1.0
2010-10-18,14.67,14.75,14.6,14.65,2400,8.35352574471279,8.39908007733562,8.3136657036678,8.34213716155708,4214.74729066158,0.0,1.0
2010-10-19,14.61,14.86,14.4999,14.4999,3000,8.31935999524566,8.46171728469202,8.25666584497348,8.25666584497348,5268.43411332698,0.0,1.0
2010-10-20,14.8,14.8,14.5,14.6,2200,8.4275515352249,8.4275515352249,8.25672278788926,8.3136657036678,3863.51834977312,0.0,1.0
2010-10-21,14.51,14.61,14.5,14.58,1600,8.26241707946711,8.31935999524566,8.25672278788926,8.30227712051209,2809.83152710772,0.0,1.0
2010-10-22,14.62,14.69,14.54,14.69,500,8.32505428682351,8.3649143278685,8.27949995420068,8.3649143278685,878.072352221163,0.0,1.0
2010-10-25,14.83,15.582,14.65,14.792,4000,8.44463440995846,8.87284513661313,8.34213716155708,8.42299610196261,7024.57881776931,0.0,1.0
2010-10-26,14.9,15.1,14.75,15.1,10500,8.48449445100344,8.59838028256054,8.39908007733562,8.59838028256054,18439.5193966444,0.0,1.0
2010-10-27,14.9,15.02,14.62,14.92,3700,8.48449445100344,8.5528259499377,8.32505428682351,8.49588303415915,6497.73540643661,0.0,1.0
2010-10-28,14.701,14.82,14.64,14.7,3200,8.37117804860414,8.43894011838061,8.33644286997922,8.37060861944635,5619.66305421544,0.0,1.0
2010-10-29,14.6,14.62,14.4,14.62,4300,8.3136657036678,8.32505428682351,8.19977987211071,8.32505428682351,7551.42222910201,0.0,1.0
2010-11-01,14.66,14.749,14.4,14.4,500,8.34783145313493,8.39851064817784,8.19977987211071,8.19977987211071,878.072352221163,0.0,1.0
2010-11-02,14.67,14.85,14.67,14.8,3000,8.35352574471279,8.45602299311417,8.35352574471279,8.4275515352249,5268.43411332698,0.0,1.0
2010-11-03,14.61,14.8,14.55,14.8,5500,8.31935999524566,8.4275515352249,8.28519424577853,8.4275515352249,9658.79587443279,0.0,1.0
2010-11-04,14.5,14.74,14.4999,14.74,7200,8.25672278788926,8.39338578575777,8.25666584497348,8.39338578575777,12644.2418719847,0.0,1.0
2010-11-05,14.82,14.85,14.5,14.53,6300,8.43894011838061,8.45602299311417,8.25672278788926,8.27380566262282,11063.7116379867,0.0,1.0
2010-11-08,14.65,14.82,14.5,14.82,4800,8.34213716155708,8.43894011838061,8.25672278788926,8.43894011838061,8429.49458132316,0.0,1.0
2010-11-09,14.51,14.849,14.5,14.535,4200,8.26241707946711,8.45545356395638,8.25672278788926,8.27665280841175,7375.80775865777,0.0,1.0
2010-11-10,14.45,14.64,14.33,14.6,3600,8.22825132999998,8.33644286997922,8.15991983106573,8.3136657036678,6322.12093599238,0.0,1.0
2010-11-11,14.3,14.5,14.25,14.33,9700,8.14283695633216,8.25672278788926,8.11436549844289,8.15991983106573,17034.6036330906,0.0,1.0
2010-11-12,14.3001,14.485,14.18,14.18,3300,8.14289389924794,8.24818135052247,8.07450545739791,8.07450545739791,5795.27752465968,0.0,1.0
2010-11-15,14.41,14.6399,14.21,14.21,2000,8.20547416368857,8.33638592706344,8.09158833213147,8.09158833213147,3512.28940888465,0.0,1.0
2010-11-16,14.41,14.82,14.3,14.3,4100,8.20547416368857,8.43894011838061,8.14283695633216,8.14283695633216,7200.19328821353,0.0,1.0
2010-11-17,14.41,14.41,14.41,14.41,0,8.20547416368857,8.20547416368857,8.20547416368857,8.20547416368857,0,0.0,1.0
2010-11-18,14.5,14.52,14.3,14.3,3000,8.25672278788926,8.26811137104497,8.14283695633216,8.14283695633216,5268.43411332698,0.0,1.0
2010-11-19,14.47,14.51,14.16,14.5,6400,8.23963991315569,8.26241707946711,8.0631168742422,8.25672278788926,11239.3261084309,0.0,1.0
2010-11-22,14.5,14.98,14.11,14.11,3600,8.25672278788926,8.53004878362628,8.03464541635292,8.03464541635292,6322.12093599237,0.0,1.0
2010-11-23,14.59,14.98,14.4,14.5,1300,8.30797141208995,8.53004878362628,8.19977987211071,8.25672278788926,2282.98811577502,0.0,1.0
2010-11-24,14.98,14.98,14.5,14.54,3400,8.53004878362628,8.53004878362628,8.25672278788926,8.27949995420068,5970.89199510391,0.0,1.0
2010-11-26,14.9,15.0,14.75,14.76,1400,8.48449445100344,8.54143736678199,8.39908007733562,8.40477436891348,2458.60258621926,0.0,1.0
2010-11-29,14.59,15.09,14.58,15.05,3900,8.30797141208995,8.59268599098268,8.30227712051209,8.56990882467126,6848.96434732507,0.0,1.0
2010-11-30,15.0,15.0,14.74,14.74,15300,8.54143736678199,8.54143736678199,8.39338578575777,8.39338578575777,26869.0139779676,0.0,1.0
2010-12-01,14.9799,15.0,14.95,15.0,2700,8.5299918407105,8.54143736678199,8.51296590889272,8.54143736678199,4741.59070199428,0.0,1.0
2010-12-02,14.81,15.1,14.65,15.02,9000,8.43324582680275,8.59838028256054,8.34213716155708,8.5528259499377,15805.3023399809,0.0,1.0
2010-12-03,14.9991,15.25,14.62,15.11,9000,8.54092488053998,8.68379465622836,8.32505428682351,8.60407457413839,15805.3023399809,0.0,1.0
2010-12-06,14.69,14.92,14.45,14.92,14200,8.50727161731486,8.64046919879767,8.36828283663715,8.64046919879767,24519.9647294016,0.25,1.0
2010-12-07,14.85,14.9908,14.64,14.69,4600,8.59993080443334,8.68147088909759,8.47831562134034,8.50727161731486,7943.0871658625,0.0,1.0
2010-12-08,14.9,15.0,14.76,14.98,3200,8.62888680040786,8.6867987923569,8.54781001167919,8.6752163939671,5525.62585451304,0.0,1.0
2010-12-09,14.85,14.9,14.85,14.88,2700,8.59993080443334,8.62888680040786,8.59993080443334,8.61730440201805,4662.24681474538,0.0,1.0
2010-12-10,14.71,14.85,14.71,14.85,2900,8.51885401570467,8.59993080443334,8.51885401570467,8.59993080443334,5007.59843065245,0.0,1.0
2010-12-13,14.75,14.93,14.75,14.93,1900,8.54201881248429,8.64626039799257,8.54201881248429,8.64626039799257,3280.84035111712,0.0,1.0
2010-12-14,14.75,14.9,14.53,14.71,4100,8.54201881248429,8.62888680040786,8.41461243019639,8.51885401570467,7079.70812609484,0.0,1.0
2010-12-15,14.65,14.7499,14.65,14.7499,1200,8.48410682053524,8.54196090049234,8.48410682053524,8.54196090049234,2072.10969544239,0.0,1.0
2010-12-16,14.94,15.099,14.75,14.75,26400,8.65205159718748,8.74413166438646,8.54201881248429,8.54201881248429,45586.4132997326,0.0,1.0
2010-12-17,14.64,14.85,14.61,14.85,2000,8.47831562134034,8.59993080443334,8.46094202375563,8.59993080443334,3453.51615907065,0.0,1.0
2010-12-20,14.45,14.8699,14.384,14.64,8800,8.36828283663715,8.6114552908312,8.33006092195078,8.47831562134034,15195.4710999109,0.0,1.0
2010-12-21,14.75,14.75,14.6,14.6,1900,8.54201881248429,8.54201881248429,8.45515082456072,8.45515082456072,3280.84035111712,0.0,1.0
2010-12-22,14.499,14.65,14.499,14.615,5900,8.39665971269219,8.48410682053524,8.39665971269219,8.46383762335308,10187.8726692584,0.0,1.0
2010-12-23,14.705,14.74,14.42,14.42,15400,8.51595841610722,8.53622761328939,8.35090923905244,8.35090923905244,26592.074424844,0.0,1.0
2010-12-27,14.75,14.75,14.501,14.72,4700,8.54201881248429,8.54201881248429,8.39781795253116,8.52464521489958,8115.76297381603,0.0,1.0
2010-12-28,14.7499,14.75,14.715,14.75,2800,8.54196090049234,8.54201881248429,8.52174961530212,8.54201881248429,4834.92262269891,0.0,1.0
2010-12-29,14.61,14.75,14.55,14.7499,5200,8.46094202375563,8.54201881248429,8.4261948285862,8.54196090049234,8979.14201358369,0.0,1.0
2010-12-30,14.3,14.55,14.06,14.55,18500,8.28141484871358,8.4261948285862,8.14242606803587,8.4261948285862,31945.0244714036,0.0,1.0
2010-12-31,14.3,14.679,14.25,14.25,7300,8.28141484871358,8.50090129820047,8.25245885273906,8.25245885273906,12605.3339806079,0.0,1.0
2011-01-03,14.25,14.74,14.229,14.72,16000,8.25245885273906,8.53622761328939,8.24029733442976,8.52464521489958,27628.1292725652,0.0,1.0
2011-01-04,14.51,14.51,14.3,14.3,400,8.40303003180658,8.40303003180658,8.28141484871358,8.28141484871358,690.703231814131,0.0,1.0
2011-01-05,14.69,14.7,14.3,14.3,12300,8.50727161731486,8.51306281650977,8.28141484871358,8.28141484871358,21239.1243782845,0.0,1.0
2011-01-06,14.74,14.74,14.525,14.525,1900,8.53622761328939,8.53622761328939,8.41171683059894,8.41171683059894,3280.84035111712,0.0,1.0
2011-01-07,14.54,14.61,14.4518,14.47,27100,8.42040362939129,8.46094202375563,8.36932525249224,8.37986523502696,46795.1439554074,0.0,1.0
2011-01-10,14.5,14.58,14.45,14.58,5200,8.39723883261168,8.44356842617091,8.36828283663715,8.44356842617091,8979.14201358369,0.0,1.0
2011-01-11,14.4,14.5001,14.4,14.5,2500,8.33932684066263,8.39729674460362,8.33932684066263,8.39723883261168,4316.89519883832,0.0,1.0
2011-01-12,14.4,14.479,14.32,14.4,2100,8.33932684066263,8.38507731430238,8.29299724710339,8.33932684066263,3626.19196702418,0.0,1.0
2011-01-13,14.5,14.5,14.4,14.4,2100,8.39723883261168,8.39723883261168,8.33932684066263,8.33932684066263,3626.19196702418,0.0,1.0
2011-01-14,14.45,14.5,14.3766,14.5,800,8.36828283663715,8.39723883261168,8.32577543454655,8.39723883261168,1381.40646362826,0.0,1.0
2011-01-18,14.65,14.76,14.53,14.63,30800,8.48410682053524,8.54781001167919,8.41461243019639,8.47252442214543,53184.1488496881,0.0,1.0
2011-01-19,14.67,14.95,14.67,14.915,2000,8.49568921892505,8.65784279638238,8.49568921892505,8.63757359920022,3453.51615907065,0.0,1.0
2011-01-20,14.72,14.8,14.7168,14.7168,1800,8.52464521489958,8.57097480845881,8.52279203115721,8.52279203115721,3108.16454316359,0.0,1.0
2011-01-21,14.6,14.84,14.4,14.6201,3400,8.45515082456072,8.59413960523843,8.33932684066263,8.46679113494248,5870.97747042011,0.0,1.0
2011-01-24,14.7,14.8,14.5,14.5999,2100,8.51306281650977,8.57097480845881,8.39723883261168,8.45509291256877,3626.19196702418,0.0,1.0
2011-01-25,14.65,14.75,14.5,14.51,800,8.48410682053524,8.54201881248429,8.39723883261168,8.40303003180658,1381.40646362826,0.0,1.0
2011-01-26,14.7,14.75,14.65,14.74,700,8.51306281650977,8.54201881248429,8.48410682053524,8.53622761328939,1208.73065567473,0.0,1.0
2011-01-27,14.629,14.75,14.35,14.73,3100,8.47194530222594,8.54201881248429,8.31037084468811,8.53043641409448,5352.95004655951,0.0,1.0
2011-01-28,14.63,14.63,14.63,14.63,200,8.47252442214543,8.47252442214543,8.47252442214543,8.47252442214543,345.351615907065,0.0,1.0
2011-01-31,14.5,14.57,14.35,14.426,2000,8.39723883261168,8.43777722697601,8.31037084468811,8.35438395856938,3453.51615907065,0.0,1.0
2011-02-01,14.55,14.64,14.55,14.64,1100,8.4261948285862,8.47831562134034,8.4261948285862,8.47831562134034,1899.43388748886,0.0,1.0
2011-02-02,14.4,14.5997,14.4,14.54,9700,8.33932684066263,8.45497708858487,8.33932684066263,8.42040362939129,16749.5533714927,0.0,1.0
2011-02-03,14.35,14.4499,14.3165,14.4499,2100,8.31037084468811,8.3682249246452,8.29097032738517,8.3682249246452,3626.19196702418,0.0,1.0
2011-02-04,14.25,14.49,14.04,14.31,14300,8.25245885273906,8.39144763341677,8.13084366964606,8.28720604790849,24692.6405373552,0.0,1.0
2011-02-07,14.26,14.43,14.0,14.24,4900,8.25825005193396,8.35670043824734,8.10767887286645,8.24666765354416,8461.1145897231,0.0,1.0
2011-02-08,14.4399,14.4399,14.43,14.43,400,8.3624337254503,8.3624337254503,8.35670043824734,8.35670043824734,690.70323181413,0.0,1.0
2011-02-09,14.479,14.48,14.195,14.47,1600,8.38507731430238,8.38565643422187,8.22060725716709,8.37986523502696,2762.81292725652,0.0,1.0
2011-02-10,14.22,14.49,14.22,14.49,1000,8.23508525515435,8.39144763341677,8.23508525515435,8.39144763341677,1726.75807953533,0.0,1.0
2011-02-11,14.43,14.52,14.36,14.5,4600,8.35670043824734,8.40882123100148,8.31616204388301,8.39723883261168,7943.0871658625,0.0,1.0
2011-02-14,14.7,14.7,14.46,14.49,1700,8.51306281650977,8.51306281650977,8.37407403583206,8.39144763341677,2935.48873521005,0.0,1.0
2011-02-15,14.55,14.59,14.37,14.46,6400,8.4261948285862,8.44935962536582,8.32195324307792,8.37407403583206,11051.2517090261,0.0,1.0
2011-02-16,14.4999,14.5,14.37,14.37,1100,8.39718092061973,8.39723883261168,8.32195324307792,8.32195324307792,1899.43388748886,0.0,1.0
2011-02-17,14.3,14.55,14.1,14.55,7500,8.28141484871358,8.4261948285862,8.16559086481549,8.4261948285862,12950.685596515,0.0,1.0
2011-02-18,14.46,14.5499,14.29,14.29,2900,8.37407403583206,8.42613691659425,8.27562364951868,8.27562364951868,5007.59843065244,0.0,1.0
2011-02-22,14.449,14.45,14.3001,14.4,2600,8.36770371671766,8.36828283663715,8.28147276070553,8.33932684066263,4489.57100679185,0.0,1.0
2011-02-23,14.25,14.45,14.25,14.45,4400,8.25245885273906,8.36828283663715,8.25245885273906,8.36828283663715,7597.73554995544,0.0,1.0
2011-02-24,14.46,14.48,14.17,14.18,7500,8.37407403583206,8.38565643422187,8.20612925917982,8.21192045837473,12950.6855965149,0.0,1.0
2011-02-25,14.62,14.75,14.47,14.47,3800,8.46673322295053,8.54201881248429,8.37986523502696,8.37986523502696,6561.68070223424,0.0,1.0
2011-02-28,14.42,14.65,14.31,14.33,2700,8.35090923905244,8.48410682053524,8.28720604790849,8.2987884462983,4662.24681474538,0.0,1.0
2011-03-01,14.27,14.61,14.25,14.61,3000,8.26404125112887,8.46094202375563,8.25245885273906,8.46094202375563,5180.27423860598,0.0,1.0
2011-03-02,14.25,14.35,14.25,14.3499,400,8.25245885273906,8.31037084468811,8.25245885273906,8.31031293269616,690.703231814131,0.0,1.0
2011-03-03,14.2999,14.3,14.25,14.3,3500,8.28135693672163,8.28141484871358,8.25245885273906,8.28141484871358,6043.65327837364,0.0,1.0
2011-03-04,14.354,14.37,14.25,14.37,2300,8.31268732436607,8.32195324307792,8.25245885273906,8.32195324307792,3971.54358293125,0.0,1.0
2011-03-07,14.4,14.4,14.334,14.36,4900,8.33932684066263,8.33932684066263,8.30110492597626,8.31616204388301,8461.1145897231,0.0,1.0
2011-03-08,14.6501,14.6601,14.43,14.43,5000,8.48416473252719,8.4899559317221,8.35670043824734,8.35670043824734,8633.79039767663,0.0,1.0
2011-03-09,14.6999,14.75,14.516,14.75,4000,8.51300490451782,8.54201881248429,8.40650475132352,8.54201881248429,6907.0323181413,0.0,1.0
2011-03-10,14.6501,14.73,14.62,14.62,2500,8.48416473252719,8.53043641409448,8.46673322295053,8.46673322295053,4316.89519883832,0.0,1.0
2011-03-11,14.5499,14.56,14.4,14.4,2100,8.57091689646686,8.57686650853666,8.48261522822307,8.48261522822307,3564.93831046191,0.25,1.0
2011-03-14,14.54,14.55,14.35,14.4,1800,8.56508509849746,8.57097580351706,8.45316170312507,8.48261522822307,3055.66140896735,0.0,1.0
2011-03-15,14.6,14.6,14.1,14.1,6200,8.60042932861506,8.60042932861506,8.30589407763509,8.30589407763509,10525.0559642209,0.0,1.0
2011-03-16,14.7,14.7199,14.7,14.7199,600,8.65933637881105,8.67105888180005,8.65933637881105,8.67105888180005,1018.55380298912,0.0,1.0
2011-03-17,14.37,14.6,14.1,14.15,3800,8.46494311316427,8.60042932861506,8.30589407763509,8.33534760273309,6450.8407522644,0.0,1.0
2011-03-18,14.24,14.57,14.0,14.33,5900,8.38836394790948,8.58275721355626,8.2469870274391,8.44138029308587,10015.7790627263,0.0,1.0
2011-03-21,14.31,14.47,14.31,14.47,400,8.42959888304668,8.52385016336027,8.42959888304668,8.52385016336027,679.035868659411,0.0,1.0
2011-03-22,14.29,14.29,14.29,14.29,200,8.41781747300748,8.41781747300748,8.41781747300748,8.41781747300748,339.517934329705,0.0,1.0
2011-03-23,14.25,14.37,14.1,14.25,6000,8.39425465292908,8.46494311316427,8.30589407763509,8.39425465292908,10185.5380298912,0.0,1.0
2011-03-24,14.23,14.2475,14.155,14.155,500,8.38247324288988,8.39278197667418,8.33829295524288,8.33829295524288,848.794835824264,0.0,1.0
2011-03-25,14.6,14.67,14.15,14.25,14500,8.60042932861506,8.64166426375225,8.33534760273309,8.39425465292908,24615.0502389036,0.0,1.0
2011-03-28,14.23,14.74,14.21,14.74,5800,8.38247324288988,8.68289919888945,8.37069183285068,8.68289919888945,9846.02009556146,0.0,1.0
2011-03-29,14.36,14.52,14.36,14.52,1200,8.45905240814467,8.55330368845826,8.45905240814467,8.55330368845826,2037.10760597823,0.0,1.0
2011-03-30,14.2501,14.4,14.249,14.4,5500,8.39431355997928,8.48261522822307,8.39366558242712,8.48261522822307,9336.7431940669,0.0,1.0
2011-03-31,14.2,14.27,14.0,14.27,15300,8.36480112783108,8.40603606296828,8.2469870274391,8.40603606296828,25973.1219762225,0.0,1.0
2011-04-01,14.2488,14.2488,14.1,14.14,1200,8.39354776832673,8.39354776832673,8.30589407763509,8.32945689771349,2037.10760597823,0.0,1.0
2011-04-04,14.34,14.34,14.229,14.25,3600,8.44727099810547,8.44727099810547,8.38188417238792,8.39425465292908,6111.3228179347,0.0,1.0
2011-04-05,14.55,14.55,14.322,14.35,8200,8.57097580351706,8.57097580351706,8.43666772907019,8.45316170312507,13920.2353075179,0.0,1.0
2011-04-06,14.6499,14.65,14.54,14.54,7500,8.62982394666286,8.62988285371305,8.56508509849746,8.56508509849746,12731.922537364,0.0,1.0
2011-04-07,14.64,14.64,14.556,14.556,400,8.62399214869346,8.62399214869346,8.57451022652882,8.57451022652882,679.035868659411,0.0,1.0
2011-04-08,14.5178,14.69,14.51,14.59,6900,8.55200773335395,8.65344567379145,8.54741298343866,8.59453862359546,11713.3687343748,0.0,1.0
2011-04-11,14.8,14.8,14.65,14.65,14900,8.71824342900704,8.71824342900704,8.62988285371305,8.62988285371305,25294.0861075631,0.0,1.0
2011-04-12,14.9,14.9,14.7,14.79,7200,8.77715047920304,8.77715047920304,8.65933637881105,8.71235272398744,12222.6456358694,0.0,1.0
2011-04-13,15.0,15.0,14.8999,14.91,8700,8.83605752939903,8.83605752939903,8.77709157215284,8.78304118422264,14769.0301433422,0.0,1.0
2011-04-14,15.801,16.15,15.0,15.0,41200,9.30790300146894,9.51348860665296,8.83605752939903,8.83605752939903,69940.6944719193,0.0,1.0
2011-04-15,15.99,15.99,15.57,15.84,12500,9.41923732633937,9.41923732633937,9.17182771551619,9.33087675104538,21219.8708956066,0.0,1.0
2011-04-18,16.1,16.24,15.99,16.0,12600,9.48403508155496,9.56650495182935,9.41923732633937,9.42512803135897,21389.6298627714,0.0,1.0
2011-04-19,16.7,16.7,16.11,16.17,23300,9.83747738273092,9.83747738273092,9.48992578657456,9.52527001669216,39553.8393494107,0.0,1.0
2011-04-20,16.732,16.796,16.56,16.75,12900,9.85632763879364,9.89402815091908,9.75500751245653,9.86693090782892,21898.906764266,0.0,1.0
2011-04-21,16.78,16.8,16.5,16.5,5400,9.88460302288772,9.89638443292692,9.71966328233893,9.71966328233893,9166.98422690204,0.0,1.0
2011-04-25,16.64,16.78,16.3,16.78,5700,9.80213315261333,9.88460302288772,9.60184918194695,9.88460302288772,9676.2611283966,0.0,1.0
2011-04-26,16.66,16.9499,16.24,16.58,7400,9.81391456265252,9.98468610117071,9.56650495182935,9.76678892249573,12562.1635701991,0.0,1.0
2011-04-27,16.69,16.77,16.281,16.77,2800,9.83158667771132,9.87871231786812,9.59065684240971,9.87871231786812,4753.25108061588,0.0,1.0
2011-04-28,16.6999,16.6999,16.52,16.69,5600,9.83741847568072,9.83741847568072,9.73144469237813,9.83158667771132,9506.50216123176,0.0,1.0
2011-04-29,16.6,16.65,16.58,16.58,6100,9.77857033253493,9.80802385763292,9.76678892249573,9.76678892249573,10355.296997056,0.0,1.0
2011-05-02,16.4899,16.63,16.42,16.58,2400,9.71371367026914,9.79624244759373,9.67253764218214,9.76678892249573,4074.21521195646,0.0,1.0
2011-05-03,16.37,16.55,16.37,16.55,3400,9.64308411708414,9.74911680743693,9.64308411708414,9.74911680743693,5771.804883605,0.0,1.0
2011-05-04,16.17,16.37,15.81,16.37,7200,9.52527001669216,9.64308411708414,9.31320463598658,9.64308411708414,12222.6456358694,0.0,1.0
2011-05-05,16.15,16.37,15.9,15.9,2500,9.51348860665296,9.64308411708414,9.36622098116297,9.36622098116297,4243.97417912132,0.0,1.0
2011-05-06,16.43,16.5,15.9,15.95,6500,9.67842834720174,9.71966328233893,9.36622098116297,9.39567450626097,11034.3328657154,0.0,1.0
2011-05-09,16.8499,16.85,16.42,16.48,7400,9.92577905097472,9.92583795802491,9.67253764218214,9.70788187229974,12562.1635701991,0.0,1.0
2011-05-10,17.1,17.12,16.8,16.8,24100,10.0731055835149,10.0848869935541,9.89638443292692,9.89638443292692,40911.9110867295,0.0,1.0
2011-05-11,17.19,17.38,17.0,17.05,12500,10.1261219286913,10.2380453240637,10.0141985333189,10.0436520584169,21219.8708956066,0.0,1.0
2011-05-12,17.39,17.39,17.2,17.32,12400,10.2439360290833,10.2439360290833,10.1320126337109,10.2027010939461,21050.1119284417,0.0,1.0
2011-05-13,17.3,17.39,17.3,17.38,7600,10.1909196839069,10.2439360290833,10.1909196839069,10.2380453240637,12901.6815045288,0.0,1.0
2011-05-16,17.12,17.3,16.82,17.3,7700,10.0848869935541,10.1909196839069,9.90816584296611,10.1909196839069,13071.4404716937,0.0,1.0
2011-05-17,16.181,16.47,15.88,16.47,16900,9.53174979221371,9.70199116728014,9.35443957112378,9.70199116728014,28689.2654508601,0.0,1.0
2011-05-18,16.17,16.2,16.164,16.2,900,9.52527001669216,9.54294213175095,9.5217355936804,9.54294213175095,1527.83070448367,0.0,1.0
2011-05-19,16.33,16.33,16.0,16.2,4500,9.61952129700574,9.61952129700574,9.42512803135897,9.54294213175095,7639.15352241838,0.0,1.0
2011-05-20,16.9,17.5,16.35,16.35,2200,9.95529148312291,10.3087337842989,9.63130270704495,9.63130270704495,3734.69727762676,0.0,1.0
2011-05-23,16.45,16.7999,16.45,16.74,4300,9.69020975724094,9.89632552587672,9.69020975724094,9.86104020280932,7299.63558808867,0.0,1.0
2011-05-24,16.64,17.08,16.64,17.03,1500,9.80213315261333,10.0613241734757,9.80213315261333,10.0318706483777,2546.38450747279,0.0,1.0
2011-05-25,16.68,16.89,16.68,16.8,1800,9.82569597269172,9.94940077810331,9.82569597269172,9.89638443292692,3055.66140896735,0.0,1.0
2011-05-26,17.03,17.25,16.83,16.88,2500,10.0318706483777,10.1614661588089,9.91405654798571,9.94351007308371,4243.97417912132,0.0,1.0
2011-05-27,16.86,17.25,16.86,16.96,5400,9.93172866304451,10.1614661588089,9.93172866304451,9.9906357132405,9166.98422690205,0.0,1.0
2011-05-31,17.04,17.25,16.9501,16.96,1600,10.0377613533973,10.1614661588089,9.9848039152711,9.9906357132405,2716.14347463764,0.0,1.0
2011-06-01,16.9,17.24,16.86,16.86,6000,9.95529148312291,10.1555754537893,9.93172866304451,9.93172866304451,10185.5380298912,0.0,1.0
2011-06-02,16.9999,17.126,16.75,17.0,5700,10.0141396262687,10.0884214165659,9.86693090782892,10.0141985333189,9676.26112839661,0.0,1.0
2011-06-03,16.906,17.02,16.79,16.89,4800,9.95882590613467,10.0259799433581,9.89049372790731,9.94940077810331,8148.43042391293,0.0,1.0
2011-06-06,16.81,16.89,16.75,16.85,2700,9.90227513794651,9.94940077810331,9.86693090782892,9.92583795802491,4583.49211345103,0.0,1.0
2011-06-07,16.45,16.72,16.45,16.72,2700,9.69020975724094,9.84925879277012,9.69020975724094,9.84925879277012,4583.49211345102,0.0,1.0
2011-06-08,16.4,16.5,16.4,16.418,1500,9.66075623214294,9.71966328233893,9.66075623214294,9.67135950117822,2546.38450747279,0.0,1.0
2011-06-09,16.26,16.47,16.25,16.46,3000,9.57828636186855,9.70199116728014,9.57239565684895,9.69610046226054,5092.76901494558,0.0,1.0
2011-06-10,16.378,16.499,16.23,16.23,1800,9.64779668109982,9.71907421183697,9.56061424680975,9.56061424680975,3055.66140896735,0.0,1.0
2011-06-13,16.1899,16.48,16.0,16.48,2500,9.53699251968116,9.70788187229974,9.42512803135897,9.70788187229974,4243.97417912132,0.0,1.0
2011-06-14,15.99,16.22,15.99,16.22,2600,9.41923732633937,9.55472354179015,9.41923732633937,9.55472354179015,4413.73314628617,0.0,1.0
2011-06-15,16.065,16.09,15.81,16.09,16600,9.46341761398636,9.47814437653536,9.31320463598658,9.47814437653536,28179.9885493656,0.0,1.0
2011-06-16,15.5,16.0199,15.5,15.94,4000,9.130592780379,9.43685053434797,9.130592780379,9.38978380124137,6790.35868659411,0.0,1.0
2011-06-17,15.86,16.254,15.76,16.254,2900,9.34265816108458,9.57475193885679,9.28375111088858,9.57475193885679,4923.01004778073,0.0,1.0
2011-06-20,15.9,16.24,15.57,15.88,4800,9.36622098116297,9.56650495182935,9.17182771551619,9.35443957112378,8148.43042391294,0.0,1.0
2011-06-21,15.93,16.2491,15.6,16.0,6700,9.38389309622177,9.57186549339719,9.18949983057499,9.42512803135897,11373.8508000451,0.0,1.0
2011-06-22,16.105,16.25,15.89,15.89,2200,9.48698043406476,9.57239565684895,9.36033027614337,9.36033027614337,3734.69727762676,0.0,1.0
2011-06-23,15.0,15.82,14.44,15.82,40200,8.98332515488901,9.47441359668961,8.64794768243982,9.47441359668961,67124.3653773156,0.25,1.0
2011-06-24,14.9,15.25,14.84,15.25,9100,8.92343632052309,9.13304724080383,8.88750301990353,9.13304724080383,15194.8190281983,0.0,1.0
2011-06-27,14.63,15.05,14.25,14.96,30100,8.76173646773509,9.01326957207198,8.53415889714456,8.95936962114264,50259.7860163482,0.0,1.0
2011-06-28,14.72,14.75,14.61,14.63,12000,8.81563641866442,8.8336030689742,8.7497587008619,8.76173646773509,20037.1239932285,0.0,1.0
2011-06-29,14.72,14.9375,14.6,14.7,3700,8.81563641866442,8.94589463341031,8.74376981742531,8.80365865179123,6178.11323124546,0.0,1.0
2011-06-30,15.25,15.514,14.75,14.84,8600,9.13304724080383,9.29115376352988,8.8336030689742,8.88750301990353,14359.9388618138,0.0,1.0
2011-07-01,15.59,15.59,15.186,15.186,1500,9.33666927764798,9.33666927764798,9.09471838680964,9.09471838680964,2504.64049915357,0.0,1.0
2011-07-05,15.9,16.639,15.627,16.32,6800,9.52232466418235,9.96490315014655,9.35882814636338,9.77385776851925,11354.3702628295,0.0,1.0
2011-07-06,16.32,16.76,16.13,16.13,5400,9.77385776851925,10.0373686397293,9.66006898322399,9.66006898322399,9016.70579695283,0.0,1.0
2011-07-07,16.6,16.75,16.3,16.3,9600,9.94154650474384,10.0313797562927,9.76188000164606,9.76188000164606,16029.6991945828,0.0,1.0
2011-07-08,16.61,16.75,16.3,16.34,3200,9.94753538818043,10.0313797562927,9.76188000164606,9.78583553539243,5343.23306486094,0.0,1.0
2011-07-11,15.55,16.61,15.37,16.61,14900,9.31271374390161,9.94753538818043,9.20491384204294,9.94753538818043,24879.4289582588,0.0,1.0
2011-07-12,15.41,15.74,15.41,15.69,1600,9.22886937578931,9.42650252919687,9.22886937578931,9.39655811201391,2671.61653243047,0.0,1.0
2011-07-13,16.17,16.26,15.85,15.85,3400,9.68402451697036,9.73792446789969,9.49238024699939,9.49238024699939,5677.18513141475,0.0,1.0
2011-07-14,15.98,16.18,15.648,16.18,3300,9.5702357316751,9.69001340040695,9.37140480158022,9.69001340040695,5510.20909813784,0.0,1.0
2011-07-15,16.06,16.17,15.52,15.95,1700,9.61814679916784,9.68402451697036,9.29474709359183,9.55226908136532,2838.59256570737,0.0,1.0
2011-07-18,15.62,16.1,15.07,16.1,6200,9.35463592795776,9.64210233291421,9.02524733894516,9.64210233291421,10352.5140631681,0.0,1.0
2011-07-19,15.8,15.8,15.65,15.75,800,9.46243582981643,9.46243582981643,9.37260257826754,9.43249141263346,1335.80826621523,0.0,1.0
2011-07-20,15.77,16.08,15.77,16.0799,1200,9.44446917950665,9.63012456604102,9.44446917950665,9.63006467720666,2003.71239932285,0.0,1.0
2011-07-21,15.82,16.064,15.4,15.77,2800,9.47441359668961,9.62054235254248,9.22288049235272,9.44446917950665,4675.32893175332,0.0,1.0
2011-07-22,15.96,16.16,15.65,15.65,9400,9.55825796480191,9.67803563353377,9.37260257826754,9.37260257826754,15695.747128029,0.0,1.0
2011-07-25,15.48,15.999,15.46,15.5,7400,9.27079155984546,9.58161461020462,9.25881379297228,9.28276932671865,12356.2264624909,0.0,1.0
2011-07-26,15.29,15.5,15.16,15.5,2700,9.1570027745502,9.28276932671865,9.0791472898745,9.28276932671865,4508.35289847642,0.0,1.0
2011-07-27,15.2,15.7,15.0,15.21,4100,9.10310282362087,9.4025469954505,8.98332515488901,9.10909170705746,6846.01736435308,0.0,1.0
2011-07-28,15.6399,15.8,15.05,15.15,10000,9.36655380599658,9.46243582981643,9.01326957207198,9.0731584064379,16697.6033276904,0.0,1.0
2011-07-29,15.15,15.77,14.92,15.61,10000,9.0731584064379,9.44446917950665,8.93541408739627,9.34864704452117,16697.6033276904,0.0,1.0
2011-08-01,15.58,15.58,15.15,15.45,1900,9.33068039421139,9.33068039421139,9.0731584064379,9.25282490953568,3172.54463226118,0.0,1.0
2011-08-02,15.27,15.4899,15.24,15.48,900,9.14502500767702,9.27672055444769,9.12705835736724,9.27079155984546,1502.78429949214,0.0,1.0
2011-08-03,14.8,15.25,14.5,14.74,4000,8.86354748615716,9.13304724080383,8.68388098305938,8.82761418553761,6679.04133107618,0.0,1.0
2011-08-04,14.89,15.17,14.25,14.5655,9900,8.91744743708649,9.08513617331109,8.53415889714456,8.72310816956906,16530.6272944135,0.0,1.0
2011-08-05,14.28,14.85,14.25,14.48,4700,8.55212554745434,8.89349190334012,8.53415889714456,8.67190321618619,7847.87356401451,0.0,1.0
2011-08-08,13.4,14.28,13.25,14.25,12600,8.02510380503419,8.55212554745434,7.9352705534853,8.53415889714456,21038.9801928899,0.0,1.0
2011-08-09,13.33,13.73,13.315,13.66,5000,7.98318162097804,8.22273695844174,7.97419829582315,8.1808147743856,8348.80166384522,0.0,1.0
2011-08-10,13.4399,13.44,13.3,13.31,4600,8.04899944994619,8.04905933878056,7.96521497066826,7.97120385410485,7680.8975307376,0.0,1.0
2011-08-11,13.5,13.5,13.25,13.25,4700,8.08499263940011,8.08499263940011,7.9352705534853,7.9352705534853,7847.87356401451,0.0,1.0
2011-08-12,14.66,15.174,13.48,13.48,9800,8.77970311804486,9.08753172668573,8.07301487252693,8.07301487252693,16363.6512611366,0.0,1.0
2011-08-15,14.25,15.44,14.25,14.71,6100,8.53415889714456,9.24683602609909,8.53415889714456,8.80964753522783,10185.5380298912,0.0,1.0
2011-08-16,13.9,14.0,13.73,14.0,3200,8.32454797686382,8.38443681122975,8.22273695844174,8.38443681122975,5343.23306486094,0.0,1.0
2011-08-17,13.95,14.0,13.7,13.7,4900,8.35449239404678,8.38443681122975,8.20477030813197,8.20477030813197,8181.82563056832,0.0,1.0
2011-08-18,13.75,13.75,13.63,13.63,1100,8.23471472531493,8.23471472531493,8.16284812407582,8.16284812407582,1836.73636604595,0.0,1.0
2011-08-19,14.49,14.55,13.75,14.55,800,8.67789209962279,8.71382540024234,8.23471472531493,8.71382540024234,1335.80826621523,0.0,1.0
2011-08-22,13.67,14.4,13.67,14.4,6700,8.18680365782219,8.62399214869345,8.18680365782219,8.62399214869345,11187.3942295526,0.0,1.0
2011-08-23,13.71,13.95,13.6,13.7,7100,8.21075919156856,8.35449239404678,8.14488147376604,8.20477030813197,11855.2983626602,0.0,1.0
2011-08-24,13.78,13.78,13.78,13.78,200,8.25268137562471,8.25268137562471,8.25268137562471,8.25268137562471,333.952066553809,0.0,1.0
2011-08-25,13.5,13.79,13.5,13.79,1600,8.08499263940011,8.2586702590613,8.08499263940011,8.2586702590613,2671.61653243047,0.0,1.0
2011-08-26,13.75,13.75,13.44,13.44,600,8.23471472531493,8.23471472531493,8.04905933878056,8.04905933878056,1001.85619966143,0.0,1.0
2011-08-29,13.76,13.851,13.75,13.78,1000,8.24070360875152,8.29520244802452,8.23471472531493,8.25268137562471,1669.76033276904,0.0,1.0
2011-08-30,13.84,13.84,13.75,13.8,3200,8.28861467624426,8.28861467624426,8.23471472531493,8.26465914249789,5343.23306486094,0.0,1.0
2011-08-31,13.8899,13.89,13.51,13.87,3500,8.31849920459286,8.31855909342723,8.0909815228367,8.30658132655404,5844.16116469165,0.0,1.0
2011-09-01,13.75,13.8,13.62,13.73,2700,8.23471472531493,8.26465914249789,8.15685924063922,8.22273695844174,4508.35289847642,0.0,1.0
2011-09-02,13.69,13.79,13.59,13.78,1500,8.19878142469537,8.2586702590613,8.13889259032945,8.25268137562471,2504.64049915357,0.0,1.0
2011-09-06,13.6399,13.64,13.4,13.64,6400,8.16877711867805,8.16883700751241,8.02510380503419,8.16883700751241,10686.4661297219,0.0,1.0
2011-09-07,13.6399,13.6399,13.46,13.46,2400,8.16877711867805,8.16877711867805,8.06103710565374,8.06103710565374,4007.4247986457,0.0,1.0
2011-09-08,13.39,13.5,13.39,13.5,6400,8.01911492159759,8.08499263940011,8.01911492159759,8.08499263940011,10686.4661297219,0.0,1.0
2011-09-09,13.45,13.54,13.39,13.39,4000,8.05504822221715,8.10894817314648,8.01911492159759,8.01911492159759,6679.04133107617,0.0,1.0
2011-09-12,13.34,13.54,13.28,13.28,3800,7.98917050441463,8.10894817314648,7.95323720379507,7.95323720379507,6345.08926452237,0.0,1.0
2011-09-13,13.478,13.5328,13.34,13.5328,6000,8.07181709583961,8.10463617707214,7.98917050441463,8.10463617707214,10018.5619966143,0.0,1.0
2011-09-14,13.64,13.64,13.54,13.54,2400,8.16883700751241,8.16883700751241,8.10894817314648,8.10894817314648,4007.4247986457,0.0,1.0
2011-09-15,13.56,13.9,13.56,13.7,7600,8.12092594001967,8.32454797686382,8.12092594001967,8.20477030813197,12690.1785290447,0.0,1.0
2011-09-16,13.9,13.9,13.51,13.72,8600,8.47427006277864,8.47427006277864,8.23650277324744,8.36453131376424,14106.2296946439,0.25,1.0
2011-09-19,13.59,13.788,13.59,13.66,1400,8.28527555058717,8.40598817450301,8.28527555058717,8.32795173075944,2296.36297354669,0.0,1.0
2011-09-20,13.59,13.59,13.59,13.59,0,8.28527555058717,8.28527555058717,8.28527555058717,8.28527555058717,0,0.0,1.0
2011-09-21,13.79,13.86,13.7,13.86,2200,8.4072074939365,8.44988367410877,8.3523381194293,8.44988367410877,3608.57038700193,0.0,1.0
2011-09-22,13.38,13.38,13.23,13.36,800,8.15724701007037,8.15724701007037,8.06579805255837,8.14505381573544,1312.20741345525,0.0,1.0
2011-09-23,13.58,13.749,13.5,13.5,7000,8.2791789534197,8.38221144554989,8.23040617607997,8.23040617607997,11481.8148677334,0.0,1.0
2011-09-26,13.25,13.33,13.23,13.31,3000,8.0779912468933,8.12676402423304,8.06579805255837,8.11457082989811,4920.77780045718,0.0,1.0
2011-09-27,13.19,13.19,13.17,13.17,800,8.04141166388851,8.04141166388851,8.02921846955357,8.02921846955357,1312.20741345525,0.0,1.0
2011-09-28,13.22,13.82,13.22,13.82,700,8.05970145539091,8.4254972854389,8.05970145539091,8.4254972854389,1148.18148677334,0.0,1.0
2011-09-29,12.95,13.25,12.9,13.24,4400,7.89509333186931,8.0779912468933,7.86461034603197,8.07189464972584,7217.14077400386,0.0,1.0
2011-09-30,13.26,13.5,13.26,13.5,1400,8.08408784406077,8.23040617607997,8.08408784406077,8.23040617607997,2296.36297354669,0.0,1.0
2011-10-03,13.421,13.421,13.41,13.41,300,8.18224305845698,8.18224305845698,8.17553680157277,8.17553680157277,492.077780045718,0.0,1.0
2011-10-04,12.84,13.3,12.83,13.3,7700,7.82803076302717,8.10847423273064,7.82193416585971,8.10847423273064,12629.9963545068,0.0,1.0
2011-10-05,13.18,13.27,13.18,13.27,400,8.03531506672104,8.09018444122824,8.03531506672104,8.09018444122824,656.103706727624,0.0,1.0
2011-10-06,12.83,13.128,12.8001,13.128,3000,7.82193416585971,8.00361276145021,7.80370534032898,8.00361276145021,4920.77780045718,0.0,1.0
2011-10-07,12.7,13.0,12.7,12.94,2600,7.74267840268264,7.92557631770664,7.74267840268264,7.88899673470184,4264.67409372956,0.0,1.0
2011-10-10,13.14,13.14,13.1,13.1,500,8.01092867805117,8.01092867805117,7.98654228938131,7.98654228938131,820.12963340953,0.0,1.0
2011-10-11,12.88,13.15,12.72,13.15,1800,7.85241715169704,8.01702527521864,7.75487159701757,8.01702527521864,2952.46668027431,0.0,1.0
2011-10-12,13.13,13.2,12.8,13.1,9100,8.00483208088371,8.04750826105597,7.80364437435731,7.98654228938131,14926.3593280534,0.0,1.0
2011-10-13,13.03,13.1,12.79,13.1,700,7.94386610920904,7.98654228938131,7.79754777718984,7.98654228938131,1148.18148677334,0.0,1.0
2011-10-14,13.09,13.2,12.791,13.2,1200,7.98044569221384,8.04750826105597,7.79815743690659,8.04750826105597,1968.31112018287,0.0,1.0
2011-10-17,13.08,13.1999,13.06,13.1999,5000,7.97434909504637,8.0474472950843,7.96215590071144,8.0474472950843,8201.2963340953,0.0,1.0
2011-10-18,13.0001,13.2,13.0,13.18,1000,7.92563728367831,8.04750826105597,7.92557631770664,8.03531506672104,1640.25926681906,0.0,1.0
2011-10-19,13.15,13.2,13.1101,13.18,1700,8.01702527521864,8.04750826105597,7.99269985252045,8.03531506672104,2788.4407535924,0.0,1.0
2011-10-20,13.19,13.22,13.15,13.22,1100,8.04141166388851,8.05970145539091,8.01702527521864,8.05970145539091,1804.28519350097,0.0,1.0
2011-10-21,13.0001,13.48,13.0001,13.27,3400,7.92563728367831,8.21821298174504,7.92563728367831,8.09018444122824,5576.88150718481,0.0,1.0
2011-10-24,13.53,13.7,13.14,13.36,7800,8.24869596758237,8.3523381194293,8.01092867805117,8.14505381573544,12794.0222811887,0.0,1.0
2011-10-25,13.55,13.6,13.53,13.53,1100,8.26088916191731,8.29137214775464,8.24869596758237,8.24869596758237,1804.28519350097,0.0,1.0
2011-10-26,14.0,14.0,13.5999,13.6,7700,8.5352360344533,8.5352360344533,8.29131118178296,8.29137214775464,12629.9963545068,0.0,1.0
2011-10-27,14.64,14.64,14.07,14.07,3600,8.92541825317117,8.92541825317117,8.57791221462557,8.57791221462557,5904.93336054862,0.0,1.0
2011-10-28,14.07,14.38,13.8,14.38,1800,8.57791221462557,8.76690672681704,8.41330409110397,8.76690672681704,2952.46668027431,0.0,1.0
2011-10-31,14.0,14.12,14.0,14.11,2600,8.5352360344533,8.6083952004629,8.5352360344533,8.60229860329544,4264.67409372956,0.0,1.0
2011-11-01,13.992,14.38,13.66,13.99,10700,8.53035875671933,8.76690672681704,8.32795173075944,8.52913943728584,17550.7741549639,0.0,1.0
2011-11-02,13.99,13.99,13.99,13.99,0,8.52913943728584,8.52913943728584,8.52913943728584,8.52913943728584,0,0.0,1.0
2011-11-03,13.88,13.99,13.88,13.96,500,8.4620768684437,8.52913943728584,8.4620768684437,8.51084964578344,820.12963340953,0.0,1.0
2011-11-04,13.5446,13.72,13.5,13.5101,3700,8.25759699944687,8.36453131376424,8.23040617607997,8.23656373921911,6068.95928723053,0.0,1.0
2011-11-07,13.6,13.87,13.26,13.87,400,8.29137214775464,8.45598027127624,8.08408784406077,8.45598027127624,656.103706727624,0.0,1.0
2011-11-08,14.06,14.2,13.59,13.59,1500,8.5718156174581,8.65716797780264,8.28527555058717,8.28527555058717,2460.38890022859,0.0,1.0
2011-11-09,13.62,13.63,13.62,13.6201,500,8.30356534208957,8.30966193925704,8.30356534208957,8.30362630806125,820.12963340953,0.0,1.0
2011-11-10,13.6,13.999,13.54,13.98,1300,8.29137214775464,8.53462637473656,8.25479256474984,8.52304284011837,2132.33704686478,0.0,1.0
2011-11-11,14.06,14.06,13.6599,13.6599,3900,8.5718156174581,8.5718156174581,8.32789076478776,8.32789076478776,6397.01114059434,0.0,1.0
2011-11-14,13.56,13.56,13.56,13.56,200,8.26698575908477,8.26698575908477,8.26698575908477,8.26698575908477,328.051853363812,0.0,1.0
2011-11-15,14.0,14.0,13.34,13.3535,4400,8.5352360344533,8.5352360344533,8.13286062140051,8.14109102757659,7217.14077400387,0.0,1.0
2011-11-16,14.15,14.2499,13.95,14.2499,1500,8.6266849919653,8.6875899976683,8.50475304861597,8.6875899976683,2460.38890022859,0.0,1.0
2011-11-17,14.15,14.15,14.15,14.15,0,8.6266849919653,8.6266849919653,8.6266849919653,8.6266849919653,0,0.0,1.0
2011-11-18,14.15,14.15,14.15,14.15,0,8.6266849919653,8.6266849919653,8.6266849919653,8.6266849919653,0,0.0,1.0
2011-11-21,14.01,14.235,14.0,14.0,1800,8.54133263162077,8.67850606788877,8.5352360344533,8.5352360344533,2952.46668027431,0.0,1.0
2011-11-22,14.0,14.25,14.0,14.15,1500,8.5352360344533,8.68765096363997,8.5352360344533,8.6266849919653,2460.38890022859,0.0,1.0
2011-11-23,13.5712,14.21,13.5712,14.21,1900,8.27381394791233,8.6632645749701,8.27381394791233,8.6632645749701,3116.49260695622,0.0,1.0
2011-11-25,13.67,13.78,13.66,13.77,1200,8.3340483279269,8.40111089676904,8.32795173075944,8.39501429960157,1968.31112018287,0.0,1.0
2011-11-28,13.4501,14.2398,13.45,14.2398,2200,8.19998415621431,8.68143243452915,8.19992319024264,8.68143243452915,3608.57038700193,0.0,1.0
2011-11-29,13.87,13.93,13.505,13.51,3200,8.45598027127624,8.49255985428104,8.23345447466371,8.23650277324744,5248.82965382099,0.0,1.0
2011-11-30,13.9,13.95,13.85,13.95,1600,8.47427006277864,8.50475304861597,8.4437870769413,8.50475304861597,2624.4148269105,0.0,1.0
2011-12-01,13.16,13.91,13.02,13.91,17000,8.02312187238611,8.4803666599461,7.93776951204157,8.4803666599461,27884.407535924,0.0,1.0
2011-12-02,13.3,13.6,13.15,13.21,6000,8.10847423273064,8.29137214775464,8.01702527521864,8.05360485822344,9841.55560091436,0.0,1.0
2011-12-05,13.35,13.5,13.35,13.4999,3800,8.13895721856797,8.23040617607997,8.13895721856797,8.2303452101083,6232.98521391243,0.0,1.0
2011-12-06,13.1,13.2,13.08,13.08,2000,7.98654228938131,8.04750826105597,7.97434909504637,7.97434909504637,3280.51853363812,0.0,1.0
2011-12-07,13.11,13.25,13.08,13.08,4500,7.99263888654877,8.0779912468933,7.97434909504637,7.97434909504637,7381.16670068577,0.0,1.0
2011-12-08,13.12,13.1701,13.11,13.17,2600,7.99873548371624,8.02927943552525,7.99263888654877,8.02921846955357,4264.67409372956,0.0,1.0
2011-12-09,13.76,13.76,13.26,13.27,6300,8.3889177024341,8.3889177024341,8.08408784406077,8.09018444122824,10333.6333809601,0.0,1.0
2011-12-12,13.74,14.0,13.09,13.09,1400,8.37672450809917,8.5352360344533,7.98044569221384,7.98044569221384,2296.36297354669,0.0,1.0
2011-12-13,13.22,13.53,13.1601,13.52,4500,8.05970145539091,8.24869596758237,8.02318283835778,8.2425993704149,7381.16670068577,0.0,1.0
2011-12-14,13.2,13.45,13.19,13.23,2000,8.04750826105597,8.19992319024264,8.04141166388851,8.06579805255837,3280.51853363812,0.0,1.0
2011-12-15,13.1499,13.28,12.92,13.28,17200,8.01696430924696,8.09628103839571,7.87680354036691,8.09628103839571,28212.4593892879,0.0,1.0
2011-12-16,13.521,13.53,13.35,13.43,3400,8.24320903013165,8.24869596758237,8.13895721856797,8.18772999590771,5576.88150718481,0.0,1.0
2011-12-19,13.1,13.678,13.0,13.01,800,8.13895721856797,8.49806540729563,8.07682777415142,8.08304071859308,1287.63424091863,0.25,1.0
2011-12-20,13.18,13.48,12.91,12.91,2600,8.18866077410121,8.37504910735086,8.02091127417653,8.02091127417653,4184.81128298556,0.0,1.0
2011-12-21,13.0,13.15,13.0,13.035,3300,8.07682777415142,8.17002194077625,8.07682777415142,8.09857307969721,5311.49124378936,0.0,1.0
2011-12-22,13.228,13.38,12.96,12.99,9100,8.21848290742115,8.31291966293431,8.0519759963848,8.07061482970977,14646.8394904495,0.0,1.0
2011-12-23,13.27,13.27,13.04,13.15,5300,8.24457727407611,8.24457727407611,8.10167955191804,8.17002194077625,8530.57684608594,0.0,1.0
2011-12-27,13.29,13.31,13.08,13.3,1400,8.25700316295941,8.26942905184272,8.12653132968466,8.26321610740107,2253.35992160761,0.0,1.0
2011-12-28,13.001,13.24,13.0,13.02,2000,8.07744906859559,8.22593844075114,8.07682777415142,8.08925366303473,3219.08560229658,0.0,1.0
2011-12-29,13.0,13.18,13.0,13.15,2600,8.07682777415142,8.18866077410121,8.07682777415142,8.17002194077625,4184.81128298556,0.0,1.0
2011-12-30,13.4,13.693,13.02,13.02,14400,8.32534555181762,8.50738482395811,8.08925366303473,8.08925366303473,23177.4163365354,0.0,1.0
2012-01-03,13.38,13.7499,13.14,13.47,7200,8.31291966293431,8.54273647783113,8.16380899633459,8.3688361629092,11588.7081682677,0.0,1.0
2012-01-04,13.59,13.59,13.38,13.57,1300,8.44339149620906,8.44339149620906,8.31291966293431,8.43096560732575,2092.40564149278,0.0,1.0
2012-01-05,13.3,13.7,13.27,13.6855,5900,8.26321610740107,8.51173388506727,8.24457727407611,8.50272511562687,9496.30252677492,0.0,1.0
2012-01-06,13.5,13.649,13.5,13.5,2300,8.38747499623417,8.48004786841483,8.38747499623417,8.38747499623417,3701.94844264107,0.0,1.0
2012-01-09,13.53,13.93,13.31,13.6,8100,8.40611382955913,8.65463160722533,8.26942905184272,8.44960444065072,13037.2966893012,0.0,1.0
2012-01-10,13.52,13.8592,13.52,13.8592,2500,8.39990088511748,8.61064396057841,8.39990088511748,8.61064396057841,4023.85700287073,0.0,1.0
2012-01-11,13.45,13.62,13.26,13.58,4300,8.35641027402589,8.46203032953403,8.23836432963445,8.43717855176741,6921.03404493766,0.0,1.0
2012-01-12,13.5946,13.61,13.48,13.48,1400,8.44624945065222,8.45581738509237,8.37504910735086,8.37504910735086,2253.35992160761,0.0,1.0
2012-01-13,13.49,13.49,13.49,13.49,100,8.38126205179251,8.38126205179251,8.38126205179251,8.38126205179251,160.954280114829,0.0,1.0
2012-01-17,13.95,14.0,13.7,13.74,3200,8.66705749610864,8.69812221831692,8.51173388506727,8.53658566283389,5150.53696367453,0.0,1.0
2012-01-18,13.95,14.0,13.45,14.0,2900,8.66705749610864,8.69812221831692,8.35641027402589,8.69812221831692,4667.67412333005,0.0,1.0
2012-01-19,13.97,13.97,13.91,13.96,400,8.67948338499195,8.67948338499195,8.64220571834202,8.6732704405503,643.817120459317,0.0,1.0
2012-01-20,13.8,13.97,13.8,13.97,1500,8.57386332948382,8.67948338499195,8.57386332948382,8.67948338499195,2414.31420172244,0.0,1.0
2012-01-23,13.79,14.0,13.6,13.77,2800,8.56765038504216,8.69812221831692,8.44960444065072,8.55522449615885,4506.71984321522,0.0,1.0
2012-01-24,13.9568,14.0,13.9568,13.9999,2200,8.67128229832897,8.69812221831692,8.67128229832897,8.6980600888725,3540.99416252624,0.0,1.0
2012-01-25,14.0,14.0,13.97,13.9899,900,8.69812221831692,8.69812221831692,8.67948338499195,8.69184714443085,1448.58852103346,0.0,1.0
2012-01-26,14.0,14.0,14.0,14.0,0,8.69812221831692,8.69812221831692,8.69812221831692,8.69812221831692,0,0.0,1.0
2012-01-27,14.141,14.25,13.75,14.25,1900,8.78572473494425,8.85344582935829,8.54279860727554,8.85344582935829,3058.13132218175,0.0,1.0
2012-01-30,14.25,14.25,13.93,14.11,7000,8.85344582935829,8.85344582935829,8.65463160722533,8.76646460717512,11266.799608038,0.0,1.0
2012-01-31,14.5,14.5,13.77,13.77,3500,9.00876944039966,9.00876944039966,8.55522449615885,8.55522449615885,5633.39980401902,0.0,1.0
2012-02-01,14.48,14.5,14.11,14.5,6200,8.99634355151635,9.00876944039966,8.76646460717512,9.00876944039966,9979.16536711941,0.0,1.0
2012-02-02,14.43,14.5,14.05,14.05,2400,8.96527882930808,9.00876944039966,8.72918694052519,8.72918694052519,3862.9027227559,0.0,1.0
2012-02-03,14.49,14.63,14.21,14.5,7400,9.00255649595801,9.08953771814118,8.82859405159167,9.00876944039966,11910.6167284974,0.0,1.0
2012-02-06,14.5,14.5,14.44,14.44,1800,9.00876944039966,9.00876944039966,8.97149177374973,8.97149177374973,2897.17704206693,0.0,1.0
2012-02-07,14.63,14.63,14.5,14.5,1700,9.08953771814118,9.08953771814118,9.00876944039966,9.00876944039966,2736.22276195209,0.0,1.0
2012-02-08,14.649,14.649,14.649,14.649,200,9.10134231258032,9.10134231258032,9.10134231258032,9.10134231258032,321.908560229658,0.0,1.0
2012-02-09,14.6,14.74,14.6,14.6,700,9.07089888481621,9.15788010699938,9.07089888481621,9.07089888481621,1126.6799608038,0.0,1.0
2012-02-10,14.7528,14.7528,14.7528,14.7528,200,9.1658326758847,9.1658326758847,9.1658326758847,9.1658326758847,321.908560229658,0.0,1.0
2012-02-13,15.01,15.011,14.834,14.9,4400,9.32562960692406,9.32625090136823,9.21628178475094,9.25728721806586,7081.98832505249,0.0,1.0
2012-02-14,15.9,16.022,15.298,15.3,9400,9.87858166223135,9.95437958441954,9.50456240684373,9.50580499573206,15129.7023307939,0.0,1.0
2012-02-15,16.14,16.3,15.87,15.87,7600,10.0276923288311,10.1270994398976,9.85994282890639,9.85994282890639,12232.525288727,0.0,1.0
2012-02-16,16.25,16.38,16.1501,16.2999,3800,10.0960347176893,10.1768029954308,10.0339674027171,10.1270373104531,6116.26264436349,0.0,1.0
2012-02-17,16.1,16.2501,16.0101,16.25,2400,10.0028405510645,10.0960968471337,9.94698618053398,10.0960347176893,3862.90272275588,0.0,1.0
2012-02-21,15.79,16.1,15.76,16.1,2800,9.81023927337315,10.0028405510645,9.79160044004819,10.0028405510645,4506.71984321522,0.0,1.0
2012-02-22,15.89,16.266,15.7,15.7,1400,9.8723687177897,10.1059754287959,9.75432277339826,9.75432277339826,2253.35992160761,0.0,1.0
2012-02-23,16.08,16.4,15.9,15.906,2200,9.99041466218114,10.1892288843141,9.87858166223135,9.88230942889635,3540.99416252624,0.0,1.0
2012-02-24,16.15,16.4,16.0,16.05,5000,10.0339052732727,10.1892288843141,9.9407111066479,9.97177582885618,8047.71400574148,0.0,1.0
2012-02-27,16.0101,16.48,16.0101,16.15,1000,9.94698618053398,10.2389324398473,9.94698618053398,10.0339052732727,1609.54280114829,0.0,1.0
2012-02-28,16.13,16.4,16.1,16.16,1500,10.0214793843894,10.1892288843141,10.0028405510645,10.0401182177144,2414.31420172244,0.0,1.0
2012-02-29,16.1,16.1,16.01,16.08,1100,10.0028405510645,10.0028405510645,9.94692405108956,9.99041466218114,1770.49708126311,0.0,1.0
2012-03-01,16.09,16.25,16.09,16.24,2500,9.9966276066228,10.0960347176893,9.9966276066228,10.0898217732476,4023.85700287073,0.0,1.0
2012-03-02,16.09,16.09,16.09,16.09,0,9.9966276066228,9.9966276066228,9.9966276066228,9.9966276066228,0,0.0,1.0
2012-03-05,16.04,16.04,15.816,16.01,5000,9.96556288441452,9.96556288441452,9.82639292892145,9.94692405108956,8047.71400574146,0.0,1.0
2012-03-06,16.11,16.18,15.94,15.98,1100,10.0090534955061,10.0525441065977,9.90343343999797,9.92828521776459,1770.49708126312,0.0,1.0
2012-03-07,15.66,16.15,15.62,15.79,2400,9.72947099563164,10.0339052732727,9.70461921786502,9.81023927337315,3862.9027227559,0.0,1.0
2012-03-08,16.0,16.07,15.2,15.5,11800,9.9407111066479,9.98420171773949,9.44367555131551,9.63006388456516,18992.6050535498,0.0,1.0
2012-03-09,15.7,16.0,15.69,16.0,2600,9.75432277339826,9.9407111066479,9.7481098289566,9.9407111066479,4184.81128298556,0.0,1.0
2012-03-12,15.87,15.93,15.5,15.93,5400,9.85994282890639,9.89722049555632,9.63006388456516,9.89722049555632,8691.53112620077,0.0,1.0
2012-03-13,15.55,15.87,14.71,15.55,11300,9.66112860677343,9.85994282890639,9.13924127367442,9.66112860677343,18187.8336529757,0.0,1.0
2012-03-14,15.4,15.58,15.3,15.55,10200,9.56793444014861,9.6797674400984,9.50580499573206,9.66112860677343,16417.3365717126,0.0,1.0
2012-03-15,15.75,15.75,15.57,15.57,3900,9.78538749560653,9.78538749560653,9.67355449565674,9.67355449565674,6277.21692447834,0.0,1.0
2012-03-16,16.13,16.13,15.76,15.79,7200,10.0214793843894,10.0214793843894,9.79160044004819,9.81023927337315,11588.7081682677,0.0,1.0
2012-03-19,15.96,16.13,15.61,15.61,7400,10.0711829399227,10.1784574449218,9.85032366492435,9.85032366492435,11726.9243051707,0.25,1.0
2012-03-20,16.27,16.27,16.05,16.05,4300,10.2668011549212,10.2668011549212,10.1279753249222,10.1279753249222,6814.29385300459,0.0,1.0
2012-03-21,16.4,16.4,16.0608,16.27,4500,10.3488345999205,10.3488345999205,10.1347904111222,10.2668011549212,7131.23775314439,0.0,1.0
2012-03-22,16.06,16.306,16.06,16.25,8000,10.1342855899222,10.289518108921,10.1342855899222,10.2541806249213,12677.75600559,0.0,1.0
2012-03-23,16.08,16.28,15.96,16.28,3500,10.1469061199221,10.2731114199211,10.0711829399227,10.2731114199211,5546.51825244561,0.0,1.0
2012-03-26,16.11,16.26,15.96,16.16,6000,10.1658369149219,10.2604908899212,10.0711829399227,10.1973882399217,9508.31700419253,0.0,1.0
2012-03-27,16.1899,16.24,16.15,16.24,2700,10.2162559322715,10.2478703599213,10.1910779749217,10.2478703599213,4278.74265188664,0.0,1.0
2012-03-28,16.18,16.18,15.9,15.96,1100,10.2100087699216,10.2100087699216,10.033321349923,10.0711829399227,1743.19145076862,0.0,1.0
2012-03-29,16.1,16.18,16.05,16.05,1400,10.159526649922,10.2100087699216,10.1279753249222,10.1279753249222,2218.60730097824,0.0,1.0
2012-03-30,16.1,16.25,16.1,16.17,13300,10.159526649922,10.2541806249213,10.159526649922,10.2036985049216,21076.7693592933,0.0,1.0
2012-04-02,16.0,16.23,16.0,16.23,2200,10.0964239999225,10.2415600949214,10.0964239999225,10.2415600949214,3486.38290153724,0.0,1.0
2012-04-03,15.91,15.91,15.91,15.91,100,10.0396316149229,10.0396316149229,10.0396316149229,10.0396316149229,158.471950069875,0.0,1.0
2012-04-04,15.9,16.18,15.9,16.01,4500,10.033321349923,10.2100087699216,10.033321349923,10.1027342649224,7131.23775314434,0.0,1.0
2012-04-05,16.2,16.2498,15.92,15.92,1900,10.2226292999215,10.2540544196213,10.0459418799229,10.0459418799229,3010.96705132762,0.0,1.0
2012-04-09,15.9,16.18,15.9,16.09,8500,10.033321349923,10.2100087699216,10.033321349923,10.153216384922,13470.1157559393,0.0,1.0
2012-04-10,15.51,16.09,15.495,15.8,2800,9.78722101492484,10.153216384922,9.77775561742491,9.97021869992343,4437.2146019565,0.0,1.0
2012-04-11,15.27,15.51,15.27,15.46,5500,9.635774654926,9.78722101492484,9.635774654926,9.75566968992508,8715.95725384313,0.0,1.0
2012-04-12,15.445,15.445,15.39,15.39,2700,9.74620429242515,9.74620429242515,9.71149783492542,9.71149783492542,4278.74265188663,0.0,1.0
2012-04-13,15.4,15.48,15.3301,15.3301,300,9.71780809992537,9.76829021992499,9.67369934757571,9.67369934757571,475.415850209625,0.0,1.0
2012-04-16,15.325,15.39,15.15,15.39,4900,9.67048111242574,9.71149783492542,9.56005147492658,9.71149783492542,7765.12555342387,0.0,1.0
2012-04-17,15.51,15.51,15.245,15.26,11800,9.78722101492484,9.78722101492484,9.61999899242612,9.62946438992605,18699.6901082452,0.0,1.0
2012-04-18,15.395,15.53,15.25,15.53,5700,9.7146529674254,9.79984154492474,9.6231541249261,9.79984154492474,9032.90115398287,0.0,1.0
2012-04-19,15.22,15.4,15.219,15.325,7700,9.60422332992625,9.71780809992537,9.60359230342625,9.67048111242574,12202.3401553804,0.0,1.0
2012-04-20,15.12,15.53,15.1,15.2,11200,9.54112067992673,9.79984154492474,9.52850014992683,9.59160279992634,17748.858407826,0.0,1.0
2012-04-23,15.3999,15.3999,15.26,15.26,800,9.71774499727537,9.71774499727537,9.62946438992605,9.62946438992605,1267.775600559,0.0,1.0
2012-04-24,15.25,15.3,15.1,15.3,7200,9.6231541249261,9.65470544992586,9.52850014992683,9.65470544992586,11409.980405031,0.0,1.0
2012-04-25,15.25,15.37,15.25,15.35,1100,9.6231541249261,9.69887730492552,9.6231541249261,9.68625677492561,1743.19145076862,0.0,1.0
2012-04-26,15.06,15.375,15.06,15.25,5900,9.50325908992702,9.70203243742549,9.50325908992702,9.6231541249261,9349.84505412262,0.0,1.0
2012-04-27,15.15,15.21,14.95,15.2,4000,9.56005147492658,9.59791306492629,9.43384617492755,9.59160279992634,6338.878002795,0.0,1.0
2012-04-30,15.25,15.31,15.15,15.31,7400,9.6231541249261,9.66101571492581,9.56005147492658,9.66101571492581,11726.9243051707,0.0,1.0
2012-05-01,15.25,15.25,15.25,15.25,0,9.6231541249261,9.6231541249261,9.6231541249261,9.6231541249261,0,0.0,1.0
2012-05-02,15.28,15.29,15.15,15.15,1700,9.64208491992595,9.6483951849259,9.56005147492658,9.56005147492658,2694.02315118788,0.0,1.0
2012-05-03,15.02,15.29,15.0,15.29,8900,9.47801802992721,9.6483951849259,9.46539749992731,9.6483951849259,14104.0035562189,0.0,1.0
2012-05-04,14.97,15.0,14.9,14.96,11200,9.44646670492746,9.46539749992731,9.4022948499278,9.4401564399275,17748.858407826,0.0,1.0
2012-05-07,15.073,15.1533,14.97,15.06,1800,9.51146243442696,9.56213386237657,9.44646670492746,9.50325908992702,2852.49510125775,0.0,1.0
2012-05-08,15.19,15.19,14.97,14.99,2200,9.58529253492639,9.58529253492639,9.44646670492746,9.45908723492736,3486.38290153725,0.0,1.0
2012-05-09,15.29,15.29,14.97,15.18,6200,9.6483951849259,9.6483951849259,9.44646670492746,9.57898226992644,9825.26090433225,0.0,1.0
2012-05-10,15.0,15.2,15.0,15.2,1600,9.46539749992731,9.59160279992634,9.46539749992731,9.59160279992634,2535.551201118,0.0,1.0
2012-05-11,14.99,14.991,14.97,14.97,1000,9.45908723492736,9.45971826142735,9.44646670492746,9.44646670492746,1584.71950069875,0.0,1.0
2012-05-14,14.9899,14.99,14.96,14.96,700,9.45902413227736,9.45908723492736,9.4401564399275,9.4401564399275,1109.30365048912,0.0,1.0
2012-05-15,14.8,14.95,14.8,14.904,5400,9.33919219992828,9.43384617492755,9.33919219992828,9.40481895592778,8557.48530377325,0.0,1.0
2012-05-16,14.9,14.9,14.84,14.8901,2000,9.4022948499278,9.4022948499278,9.36443325992809,9.39604768757784,3169.4390013975,0.0,1.0
2012-05-17,14.5875,14.84,14.58,14.84,2700,9.20509906867931,9.36443325992809,9.20036636992935,9.36443325992809,4278.74265188662,0.0,1.0
2012-05-18,14.59,14.59,14.5,14.55,7600,9.2066766349293,9.2066766349293,9.14988424992973,9.18143557492949,12043.8682053105,0.0,1.0
2012-05-21,14.33,14.74,14.031,14.59,7700,9.04260974493056,9.30133060992857,8.85393282143201,9.2066766349293,12202.3401553804,0.0,1.0
2012-05-22,14.6,14.625,14.2587,14.37,3100,9.21298689992925,9.22876256242913,8.9976175554809,9.06785080493036,4912.63045216612,0.0,1.0
2012-05-23,14.332,14.55,14.25,14.55,4700,9.04387179793055,9.18143557492949,8.99212762493094,9.18143557492949,7448.18165328412,0.0,1.0
2012-05-24,14.35,15.49,14.3,14.34,2100,9.05523027493046,9.77460048492494,9.0236789499307,9.04892000993051,3327.91095146737,0.0,1.0
2012-05-25,14.4,14.4,14.4,14.4,100,9.08678159993022,9.08678159993022,9.08678159993022,9.08678159993022,158.471950069875,0.0,1.0
2012-05-29,14.78,14.87,14.4,14.4,1900,9.32657166992838,9.38336405492794,9.08678159993022,9.08678159993022,3010.96705132762,0.0,1.0
2012-05-30,14.87,15.0,14.73,14.73,1500,9.38336405492794,9.46539749992731,9.29502034492862,9.29502034492862,2377.07925104812,0.0,1.0
2012-05-31,14.32,14.87,14.3,14.87,4900,9.03629947993061,9.38336405492794,9.0236789499307,9.38336405492794,7765.12555342387,0.0,1.0
2012-06-01,14.6892,14.69,14.32,14.32,2400,9.26927446372882,9.26977928492881,9.03629947993061,9.03629947993061,3803.326801677,0.0,1.0
2012-06-04,14.25,14.33,14.15,14.33,7100,8.99212762493094,9.04260974493056,8.92902497493143,9.04260974493056,11251.5084549611,0.0,1.0
2012-06-05,15.099,15.23,14.05,14.05,2800,9.52786912342683,9.6105335949262,8.86592232493192,8.86592232493192,4437.2146019565,0.0,1.0
2012-06-06,14.98,15.08,14.76,15.08,1300,9.45277696992741,9.51587961992692,9.31395113992847,9.51587961992692,2060.13535090837,0.0,1.0
2012-06-07,14.3,14.98,14.2505,14.97,6500,9.0236789499307,9.45277696992741,8.99244313818094,9.44646670492746,10300.6767545419,0.0,1.0
2012-06-08,14.53,14.74,14.23,14.63,1100,9.16881504492959,9.30133060992857,8.97950709493104,9.2319176949291,1743.19145076862,0.0,1.0
2012-06-11,14.52,14.93,14.5,14.75,9900,9.16250477992964,9.42122564492765,9.14988424992973,9.30764087492852,15688.7230569176,0.0,1.0
2012-06-12,14.4,14.4,14.27,14.31,2700,9.08678159993022,9.08678159993022,9.00474815493085,9.02998921493066,4278.74265188662,0.0,1.0
2012-06-13,14.16,14.23,13.93,13.93,4000,9.09309186493017,9.13804359025115,8.94539333887551,8.94539333887551,6228.90440802062,0.25,1.0
2012-06-14,14.2,14.2,13.9,14.0001,3800,9.11877856511359,9.11877856511359,8.92612831373795,8.99040928094695,5917.45918761959,0.0,1.0
2012-06-15,14.16,14.1982,13.86,14.0,2400,9.09309186493017,9.11762266360534,8.90044161355453,8.9903450641965,3737.34264481237,0.0,1.0
2012-06-18,14.0999,14.19,14.0999,14.17,1800,9.05449759790458,9.11235689006773,9.05449759790458,9.09951353997602,2803.00698360928,0.0,1.0
2012-06-19,14.19,14.32,14.12,14.16,5500,9.11235689006773,9.19583866566384,9.06740516474675,9.09309186493017,8564.74356102836,0.0,1.0
2012-06-20,14.09,14.32,14.09,14.32,1200,9.04814013960919,9.19583866566384,9.04814013960919,9.19583866566384,1868.67132240619,0.0,1.0
2012-06-21,14.14,14.45,14.13,14.13,1800,9.08024851483846,9.27932044125995,9.07382683979261,9.07382683979261,2803.00698360928,0.0,1.0
2012-06-22,14.2511,14.2511,14.23,14.23,300,9.15159332459791,9.15159332459791,9.13804359025115,9.13804359025115,467.167830601546,0.0,1.0
2012-06-25,14.4,14.4,14.4,14.4,1000,9.24721206603068,9.24721206603068,9.24721206603068,9.24721206603068,1557.22610200516,0.0,1.0
2012-06-26,14.39,14.3999,14.3899,14.39,1300,9.24079039098483,9.24714784928022,9.24072617423437,9.24079039098483,2024.3939326067,0.0,1.0
2012-06-27,14.39,14.45,14.3501,14.45,400,9.24079039098483,9.27932044125995,9.21516790755187,9.27932044125995,622.890440802062,0.0,1.0
2012-06-28,14.33,14.39,14.1,14.36,1300,9.2022603407097,9.24079039098483,9.05456181465504,9.22152536584726,2024.3939326067,0.0,1.0
2012-06-29,14.44,14.45,14.0201,14.45,1600,9.2728987662141,9.27932044125995,9.00325263103866,9.27932044125995,2491.56176320825,0.0,1.0
2012-07-02,14.35,14.8495,14.35,14.45,7700,9.21510369080141,9.53586635934185,9.21510369080141,9.27932044125995,11990.6409854397,0.0,1.0
2012-07-03,14.55,14.5501,14.52,14.55,1600,9.3435371917185,9.34360140846896,9.32427216658094,9.3435371917185,2491.56176320825,0.0,1.0
2012-07-05,14.2001,14.57,14.16,14.57,2200,9.11884278186405,9.35638054181021,9.09309186493017,9.35638054181021,3425.89742441134,0.0,1.0
2012-07-06,14.6,14.85,14.4574,14.47,4300,9.37564556694777,9.53618744309414,9.28407248079389,9.29216379135166,6696.07223862217,0.0,1.0
2012-07-09,14.7501,14.775,14.67,14.67,1900,9.47203490938605,9.48802488025023,9.42059729226876,9.42059729226876,2958.7295938098,0.0,1.0
2012-07-10,14.9,14.94,14.46,14.78,5700,9.56829581832341,9.59398251850683,9.28574211630581,9.49123571777316,8876.18878142939,0.0,1.0
2012-07-11,14.9,14.95,14.89,14.9,2300,9.56829581832341,9.60040419355269,9.56187414327756,9.56829581832341,3581.62003461186,0.0,1.0
2012-07-12,14.99,15.0,14.69,15.0,6100,9.62609089373611,9.63251256878196,9.43344064236047,9.63251256878196,9499.07922223144,0.0,1.0
2012-07-13,14.9,14.9,14.9,14.9,800,9.56829581832341,9.56829581832341,9.56829581832341,9.56829581832341,1245.78088160413,0.0,1.0
2012-07-16,15.21,15.67,14.71,14.99,10800,9.76736774474491,10.0627647968542,9.44628399245217,9.62609089373611,16818.0419016557,0.0,1.0
2012-07-17,15.0001,15.0001,15.0001,15.0001,200,9.63257678553242,9.63257678553242,9.63257678553242,9.63257678553242,311.445220401031,0.0,1.0
2012-07-18,15.0,15.2499,15.0,15.2499,400,9.63251256878196,9.79299022817787,9.63251256878196,9.79299022817787,622.890440802062,0.0,1.0
2012-07-19,14.81,15.45,14.72,14.85,14200,9.51050074291072,9.92148794584542,9.45270566749803,9.53618744309414,22112.6106484732,0.0,1.0
2012-07-20,14.61,14.89,14.32,14.89,10700,9.38206724199363,9.56187414327756,9.19583866566384,9.56187414327756,16662.3192914552,0.0,1.0
2012-07-23,14.13,14.69,14.09,14.69,12900,9.07382683979261,9.43344064236047,9.04814013960919,9.43344064236047,20088.2167158665,0.0,1.0
2012-07-24,14.13,14.21,14.0,14.15,2400,9.07382683979261,9.12520024015944,8.9903450641965,9.08667018988432,3737.34264481237,0.0,1.0
2012-07-25,14.84,14.84,14.06,14.06,3500,9.52976576804829,9.52976576804829,9.02887511447162,9.02887511447162,5450.29135701804,0.0,1.0
2012-07-26,14.942,14.942,14.44,14.51,2200,9.595266853516,9.595266853516,9.2728987662141,9.31785049153508,3425.89742441134,0.0,1.0
2012-07-27,14.75,14.89,14.75,14.89,2700,9.47197069263559,9.56187414327756,9.47197069263559,9.56187414327756,4204.51047541392,0.0,1.0
2012-07-30,15.4999,15.6095,14.83,14.85,5900,9.95353210432423,10.0239136628268,9.52334409300243,9.53618744309414,9187.63400183042,0.0,1.0
2012-07-31,14.91,15.49,14.5,15.46,4400,9.57471749336927,9.94717464602884,9.31142881648923,9.92790962089127,6851.79484882268,0.0,1.0
2012-08-01,14.91,14.91,14.91,14.91,0,9.57471749336927,9.57471749336927,9.57471749336927,9.57471749336927,0,0.0,1.0
2012-08-02,14.91,14.91,14.91,14.91,0,9.57471749336927,9.57471749336927,9.57471749336927,9.57471749336927,0,0.0,1.0
2012-08-03,14.8,14.83,14.75,14.83,700,9.50407906786487,9.52334409300243,9.47197069263559,9.52334409300243,1090.05827140361,0.0,1.0
2012-08-06,15.0,15.04,14.99,14.99,3200,9.63251256878196,9.65819926896538,9.62609089373611,9.62609089373611,4983.1235264165,0.0,1.0
2012-08-07,15.04,15.07,15.0,15.07,2300,9.65819926896538,9.67746429410294,9.63251256878196,9.67746429410294,3581.62003461186,0.0,1.0
2012-08-08,14.81,15.53,14.75,15.04,900,9.51050074291072,9.97286134621226,9.47197069263559,9.65819926896538,1401.50349180464,0.0,1.0
2012-08-09,15.2,15.5,14.512,15.04,5200,9.76094606969905,9.95359632107469,9.31913482654425,9.65819926896538,8097.57573042681,0.0,1.0
2012-08-10,14.6815,14.6815,14.6815,14.6815,800,9.42798221857149,9.42798221857149,9.42798221857149,9.42798221857149,1245.78088160412,0.0,1.0
2012-08-13,15.26,15.4489,15.21,15.425,6600,9.79947611997418,9.92078156159037,9.76736774474491,9.90543375823078,10277.692273234,0.0,1.0
2012-08-14,15.48,15.48,15.38,15.41,600,9.94075297098298,9.94075297098298,9.87653622052444,9.895801245662,934.335661203094,0.0,1.0
2012-08-15,15.62,15.62,15.2601,15.5,2300,10.0306564216249,10.0306564216249,9.79954033672464,9.95359632107469,3581.62003461187,0.0,1.0
2012-08-16,15.84,15.8895,15.65,15.65,2700,10.1719332726337,10.2037205641107,10.0499214467625,10.0499214467625,4204.51047541394,0.0,1.0
2012-08-17,15.801,15.9,15.8,15.8899,8900,10.1468887399549,10.2104633229089,10.1462465724503,10.2039774311126,13859.3123078459,0.0,1.0
2012-08-20,15.72,15.75,15.26,15.26,7400,10.0948731720835,10.1141381972211,9.79947611997418,9.79947611997418,11523.4731548381,0.0,1.0
2012-08-21,15.8299,15.8299,15.68,15.68,5400,10.1654473808374,10.1654473808374,10.0691864719001,10.0691864719001,8409.02095082787,0.0,1.0
2012-08-22,15.85,15.95,15.8,15.8,4100,10.1783549476796,10.2425716981381,10.1462465724503,10.1462465724503,6384.62701822114,0.0,1.0
2012-08-23,15.9299,15.95,15.8,15.835,4200,10.229664131296,10.2425716981381,10.1462465724503,10.1687224351108,6540.34962842164,0.0,1.0
2012-08-24,15.72,15.72,15.72,15.72,300,10.0948731720835,10.0948731720835,10.0948731720835,10.0948731720835,467.167830601546,0.0,1.0
2012-08-27,15.78,16.05,15.75,15.87,3300,10.1334032223586,10.3067884485967,10.1141381972211,10.1911982977713,5138.84613661702,0.0,1.0
2012-08-28,16.1,16.25,15.75,15.78,6600,10.338896823826,10.4352219495138,10.1141381972211,10.1334032223586,10277.692273234,0.0,1.0
2012-08-29,16.24,16.36,16.04,16.35,3600,10.4288002744679,10.5058603750182,10.3003667735508,10.4994386999723,5606.01396721858,0.0,1.0
2012-08-30,16.0,16.34,15.99,16.19,2300,10.2746800733674,10.4930170249265,10.2682583983216,10.3966918992387,3581.62003461187,0.0,1.0
2012-08-31,16.0,16.2499,15.5015,16.2499,2300,10.2746800733674,10.4351577327633,9.95455957233157,10.4351577327633,3581.62003461187,0.0,1.0
2012-09-04,15.61,16.11,15.61,16.11,3900,10.0242347465791,10.3453184988718,10.0242347465791,10.3453184988718,6073.1817978201,0.0,1.0
2012-09-05,16.0,16.02,15.66,15.66,4000,10.2746800733674,10.2875234234591,10.0563431218084,10.0563431218084,6228.90440802064,0.0,1.0
2012-09-06,16.0,16.2,16.0,16.17,4700,10.2746800733674,10.4031135742845,10.2746800733674,10.383848549147,7318.96267942425,0.0,1.0
2012-09-07,16.145,16.25,16.1,16.25,2400,10.3677943615323,10.4352219495138,10.338896823826,10.4352219495138,3737.34264481238,0.0,1.0
2012-09-10,16.25,16.25,15.95,16.15,4400,10.4352219495138,10.4352219495138,10.2425716981381,10.3710051990552,6851.79484882268,0.0,1.0
2012-09-11,16.3,16.4,16.2,16.25,4900,10.4673303247431,10.5315470752016,10.4031135742845,10.4352219495138,7630.40789982524,0.0,1.0
2012-09-12,16.1332,16.3,16.1332,16.2701,2300,10.3602167849782,10.4673303247431,10.3602167849782,10.448129516356,3581.62003461186,0.0,1.0
2012-09-13,16.4,16.4,16.3,16.3,5500,10.5315470752016,10.5315470752016,10.4673303247431,10.4673303247431,8564.74356102836,0.0,1.0
2012-09-14,16.29,16.43,16.15,16.4,13200,10.4609086496972,10.5508121003392,10.3710051990552,10.5315470752016,20555.3845464681,0.0,1.0
2012-09-17,16.4,16.45,16.17,16.17,6900,10.5315470752016,10.5636554504309,10.383848549147,10.383848549147,10744.8601038356,0.0,1.0
2012-09-18,16.51,16.52,16.1452,16.25,10800,10.7627273768524,10.7692462910722,10.5249173861149,10.5932356071382,16567.1761214997,0.25,1.0
2012-09-19,16.6,16.6,16.41,16.5,2800,10.8213976048304,10.8213976048304,10.6975382346546,10.7562084626326,4295.19380927769,0.0,1.0
2012-09-20,16.6,16.6,16.54,16.5999,4500,10.8213976048304,10.8213976048304,10.7822841195117,10.8213324156882,6902.99005062487,0.0,1.0
2012-09-21,16.62,16.69,16.6,16.6,3900,10.8344354332699,10.8800678328084,10.8213976048304,10.8213976048304,5982.59137720825,0.0,1.0
2012-09-24,16.62,16.69,16.14,16.69,1700,10.8344354332699,10.8800678328084,10.5215275507206,10.8800678328084,2607.79624134718,0.0,1.0
2012-09-25,16.6999,16.7,16.6,16.62,5400,10.8865215578859,10.8865867470281,10.8213976048304,10.8344354332699,8283.5880607499,0.0,1.0
2012-09-26,16.65,16.7,16.1,16.5,4300,10.8539921759293,10.8865867470281,10.4954518938415,10.7562084626326,6596.19049281931,0.0,1.0
2012-09-27,16.75,16.75,16.45,16.45,6500,10.919181318127,10.919181318127,10.7236138915337,10.7236138915337,9970.98562868042,0.0,1.0
2012-09-28,16.85,16.86,16.65,16.86,1400,10.9843704603248,10.9908893745446,10.8539921759293,10.9908893745446,2147.59690463885,0.0,1.0
2012-10-01,16.69,16.85,16.652,16.85,2200,10.8800678328084,10.9843704603248,10.8552959587732,10.9843704603248,3374.79513586104,0.0,1.0
2012-10-02,16.8,16.98,16.5,16.8,3900,10.9517758892259,11.0691163451819,10.7562084626326,10.9517758892259,5982.59137720824,0.0,1.0
2012-10-03,16.76,16.99,16.51,16.97,3100,10.9257002323468,11.0756352594017,10.7627273768524,11.0625974309621,4755.39314598604,0.0,1.0
2012-10-04,16.76,16.76,16.76,16.76,200,10.9257002323468,10.9257002323468,10.9257002323468,10.9257002323468,306.799557805551,0.0,1.0
2012-10-05,16.82,16.82,16.76,16.81,3600,10.9648137176655,10.9648137176655,10.9257002323468,10.9582948034457,5522.39204049989,0.0,1.0
2012-10-08,16.63,16.98,16.565,16.98,9300,10.8409543474897,11.0691163451819,10.7985814050612,11.0691163451819,14266.1794379581,0.0,1.0
2012-10-09,16.8201,16.8201,16.55,16.66,4600,10.9648789068077,10.9648789068077,10.7888030337315,10.860511090149,7056.38982952764,0.0,1.0
2012-10-10,16.97,16.9899,16.92,16.98,1600,11.0625974309621,11.0755700702595,11.0300028598632,11.0691163451819,2454.39646244441,0.0,1.0
2012-10-11,16.9467,17.0,16.915,16.97,1500,11.0474083608301,11.0821541736215,11.0267434027534,11.0625974309621,2300.99668354162,0.0,1.0
2012-10-12,16.76,16.97,16.76,16.97,1000,10.9257002323468,11.0625974309621,10.9257002323468,11.0625974309621,1533.99778902775,0.0,1.0
2012-10-15,16.8,16.8,16.73,16.75,4200,10.9517758892259,10.9517758892259,10.9061434896875,10.919181318127,6442.79071391657,0.0,1.0
2012-10-16,16.8,16.8,16.73,16.8,1300,10.9517758892259,10.9517758892259,10.9061434896875,10.9517758892259,1994.19712573608,0.0,1.0
2012-10-17,17.0,17.0,16.89,16.89,1800,11.0821541736215,11.0821541736215,11.0104461172039,11.0104461172039,2761.19602024994,0.0,1.0
2012-10-18,16.88,16.99,16.75,16.9501,3200,11.0039272029841,11.0756352594017,10.919181318127,11.0496247916648,4908.79292488882,0.0,1.0
2012-10-19,16.88,16.9992,16.75,16.78,5400,11.0039272029841,11.0816326604839,10.919181318127,10.9387380607864,8283.58806074989,0.0,1.0
2012-10-22,16.87,16.87,16.76,16.86,1900,10.9974082887644,10.9974082887644,10.9257002323468,10.9908893745446,2914.59579915272,0.0,1.0
2012-10-23,17.0,17.0483,16.88,16.95,2300,11.0821541736215,11.113640529303,11.0039272029841,11.0495596025226,3528.19491476382,0.0,1.0
2012-10-24,16.88,17.0499,16.88,17.0499,3500,11.0039272029841,11.1146835555782,11.0039272029841,11.1146835555782,5368.99226159715,0.0,1.0
2012-10-25,17.05,17.05,17.04,17.04,1900,11.1147487447204,11.1147487447204,11.1082298305006,11.1082298305006,2914.59579915272,0.0,1.0
2012-10-26,16.9618,17.05,16.92,17.05,1900,11.0572519213019,11.1147487447204,11.0300028598632,11.1147487447204,2914.59579915273,0.0,1.0
2012-10-31,16.9401,17.04,16.87,16.88,5000,11.043105877445,11.1082298305006,10.9974082887644,11.0039272029841,7669.98894513876,0.0,1.0
2012-11-01,17.02,17.06,17.0,17.0,5400,11.095192002061,11.1212676589401,11.0821541736215,11.0821541736215,8283.58806074987,0.0,1.0
2012-11-02,16.77,17.14,16.75,17.03,16000,10.9322191465666,11.1734189726984,10.919181318127,11.1017109162808,24543.964624444,0.0,1.0
2012-11-05,16.7,16.915,16.7,16.86,4700,10.8865867470281,11.0267434027534,10.8865867470281,10.9908893745446,7209.78960843046,0.0,1.0
2012-11-06,17.14,17.14,17.0,17.1299,800,11.1734189726984,11.1734189726984,11.0821541736215,11.1668348693364,1227.1982312222,0.0,1.0
2012-11-07,17.016,17.13,16.7665,17.13,4500,11.0925844363731,11.1669000584786,10.9299375265897,11.1669000584786,6902.99005062489,0.0,1.0
2012-11-08,16.8,17.03,16.56,17.03,4200,10.9517758892259,11.1017109162808,10.7953219479513,11.1017109162808,6442.79071391657,0.0,1.0
2012-11-09,16.9301,16.9301,16.67,16.87,2300,11.0365869632252,11.0365869632252,10.8670300043688,10.9974082887644,3528.19491476384,0.0,1.0
2012-11-12,16.6,16.94,16.6,16.93,7100,10.8213976048304,11.0430406883028,10.8213976048304,11.036521774083,10891.384302097,0.0,1.0
2012-11-13,16.51,16.6,16.51,16.6,3200,10.7627273768524,10.8213976048304,10.7627273768524,10.8213976048304,4908.79292488879,0.0,1.0
2012-11-14,15.9,16.5056,15.79,16.5001,7600,10.365073609446,10.7598590545957,10.2933655530284,10.7562736517748,11658.3831966109,0.0,1.0
2012-11-15,15.61,15.9275,15.485,15.5,4800,10.1760250970724,10.3830006235503,10.0945386693252,10.1043170406549,7363.18938733322,0.0,1.0
2012-11-16,15.85,15.96,15.46,15.46,1800,10.3324790383471,10.4041870947646,10.0782413837758,10.0782413837758,2761.19602024995,0.0,1.0
2012-11-19,15.88,16.7299,15.86,16.01,3800,10.3520357810064,10.9060783005453,10.3389979525669,10.4367816658635,5829.19159830546,0.0,1.0
2012-11-20,15.66,16.48,15.63,16.48,2900,10.2086196681713,10.743170634193,10.189062925512,10.743170634193,4448.59358818048,0.0,1.0
2012-11-21,15.98,15.98,15.5001,15.5001,2400,10.4172249232042,10.4172249232042,10.1043822297971,10.1043822297971,3681.5946936666,0.0,1.0
2012-11-23,15.99,16.0,15.97,15.9899,1000,10.423743837424,10.4302627516437,10.4107060089844,10.4236786482818,1533.99778902775,0.0,1.0
2012-11-26,15.98,16.0,15.8,15.99,3700,10.4172249232042,10.4302627516437,10.2998844672482,10.423743837424,5675.79181940267,0.0,1.0
2012-11-27,15.8901,16.06,15.8901,16.06,3800,10.3586198843684,10.4693762369624,10.3586198843684,10.4693762369624,5829.19159830545,0.0,1.0
2012-11-28,16.0,16.03,15.91,15.91,800,10.4302627516437,10.4498194943031,10.3715925236657,10.3715925236657,1227.19823122221,0.0,1.0
2012-11-29,15.96,16.0,15.65,16.0,2100,10.4041870947646,10.4302627516437,10.2021007539515,10.4302627516437,3221.39535695829,0.0,1.0
2012-11-30,16.0,16.05,15.96,16.0,27900,10.4302627516437,10.4628573227426,10.4041870947646,10.4302627516437,42798.5383138744,0.0,1.0
2012-12-03,16.19,16.2,16.0,16.0,3400,10.5541221218195,10.5606410360393,10.4302627516437,10.4302627516437,5215.59248269436,0.0,1.0
2012-12-04,16.08,16.2,16.016,16.2,4400,10.482414065402,10.5606410360393,10.4406930143954,10.5606410360393,6749.59027172208,0.0,1.0
2012-12-05,16.2499,16.2499,16.15,16.15,1900,10.593170417996,10.593170417996,10.5280464649404,10.5280464649404,2914.59579915272,0.0,1.0
2012-12-06,16.2,16.25,16.2,16.25,2900,10.5606410360393,10.5932356071382,10.5606410360393,10.5932356071382,4448.59358818047,0.0,1.0
2012-12-07,16.25,16.25,16.2,16.2,8300,10.5932356071382,10.5932356071382,10.5606410360393,10.5606410360393,12732.1816489303,0.0,1.0
2012-12-10,16.25,16.25,16.16,16.2,4300,10.5932356071382,10.5932356071382,10.5345653791602,10.5606410360393,6596.19049281931,0.0,1.0
2012-12-11,16.5,16.58,16.4699,16.4899,6500,10.7562084626326,10.8083597763908,10.7365865308311,10.7496243592706,9970.98562868039,0.0,1.0
2012-12-12,16.51,16.51,16.36,16.49,5600,10.9257002323468,10.9257002323468,10.8264358450148,10.9124649807025,8462.24937842183,0.25,1.0
2012-12-13,16.4127,16.5,16.4127,16.5,400,10.8613107330974,10.9190826065247,10.8613107330974,10.9190826065247,604.446384172989,0.0,1.0
2012-12-14,16.4905,16.5,16.4064,16.4064,1200,10.9127958619936,10.9190826065247,10.8571416288295,10.8571416288295,1813.33915251897,0.0,1.0
2012-12-17,16.44,16.44,16.41,16.41,400,10.8793768515919,10.8793768515919,10.8595239741254,10.8595239741254,604.446384172985,0.0,1.0
2012-12-18,16.6,16.74,16.5,16.5,5500,10.985258864746,11.0779056262559,10.9190826065247,10.9190826065247,8311.13778237861,0.0,1.0
2012-12-19,16.45,16.9599,16.45,16.69,12400,10.885994477414,11.2234272180847,10.885994477414,11.0448174971453,18737.8379093626,0.0,1.0
2012-12-20,16.62,16.64,16.43,16.46,8100,10.9984941163903,11.0117293680346,10.8727592257697,10.8926121032361,12240.039279503,0.0,1.0
2012-12-21,16.44,16.903,16.44,16.62,1900,10.8793768515919,11.1857729271568,10.8793768515919,10.9984941163903,2871.12032482168,0.0,1.0
2012-12-24,16.52,16.76,16.52,16.76,2800,10.9323178581689,11.0911408779002,10.9323178581689,11.0911408779002,4231.12468921093,0.0,1.0
2012-12-26,16.63,16.68,16.4,16.64,5900,11.0051117422124,11.0381998713231,10.8529063483033,11.0117293680346,8915.5841665516,0.0,1.0
2012-12-27,16.9,16.95,16.4,16.68,24800,11.1837876394101,11.2168757685208,10.8529063483033,11.0381998713231,37475.6758187253,0.0,1.0
2012-12-28,16.95,16.9999,16.57,16.9,2500,11.2168757685208,11.2498977213733,10.9654059872796,11.1837876394101,3777.78990108117,0.0,1.0
2012-12-31,16.85,16.9999,16.76,16.98,4900,11.1506995102994,11.2498977213733,11.0911408779002,11.2367286459872,7404.46820611912,0.0,1.0
2013-01-02,16.89,17.07,16.87,17.02,9600,11.177170013588,11.2962872783864,11.1639347619437,11.2631991492758,14506.7132201517,0.0,1.0
2013-01-03,16.83,16.94,16.75,16.94,1300,11.1374642586552,11.2102581426987,11.0845232520781,11.2102581426987,1964.4507485622,0.0,1.0
2013-01-04,16.775,17.0,16.775,16.8,2700,11.1010673166334,11.2499638976315,11.1010673166334,11.1176113811888,4080.01309316767,0.0,1.0
2013-01-07,16.9,16.95,16.8552,16.95,1600,11.1837876394101,11.2168757685208,11.154140675727,11.2168757685208,2417.78553669195,0.0,1.0
2013-01-08,16.8,16.9,16.7801,16.9,1700,11.1176113811888,11.1837876394101,11.1044423058027,11.1837876394101,2568.89713273519,0.0,1.0
2013-01-09,16.77,16.9,16.77,16.8999,3500,11.0977585037224,11.1837876394101,11.0977585037224,11.1837214631519,5288.90586151362,0.0,1.0
2013-01-10,16.9,16.9,16.77,16.9,4400,11.1837876394101,11.1837876394101,11.0977585037224,11.1837876394101,6648.91022590288,0.0,1.0
2013-01-11,16.99,16.99,16.8998,16.9,1100,11.2433462718093,11.2433462718093,11.1836552868937,11.1837876394101,1662.22755647572,0.0,1.0
2013-01-14,17.0,17.0,16.8,17.0,3700,11.2499638976315,11.2499638976315,11.1176113811888,11.2499638976315,5591.12905360013,0.0,1.0
2013-01-15,16.991,17.0,16.99,16.99,500,11.2440080343916,11.2499638976315,11.2433462718093,11.2433462718093,755.557980216232,0.0,1.0
2013-01-16,17.0,17.0,16.85,16.96,1200,11.2499638976315,11.2499638976315,11.1506995102994,11.2234933943429,1813.33915251896,0.0,1.0
2013-01-17,16.94,17.0,16.9,17.0,1900,11.2102581426987,11.2499638976315,11.1837876394101,11.2499638976315,2871.12032482168,0.0,1.0
2013-01-18,17.019,17.14,16.9002,17.0,3500,11.2625373866935,11.3426106591414,11.1839199919266,11.2499638976315,5288.90586151366,0.0,1.0
2013-01-22,17.05,17.1,16.9,17.04,3200,11.2830520267422,11.3161401558528,11.1837876394101,11.27643440092,4835.57107338389,0.0,1.0
2013-01-23,17.1,17.1,17.05,17.05,3600,11.3161401558528,11.3161401558528,11.2830520267422,11.2830520267422,5440.01745755691,0.0,1.0
2013-01-24,17.182,17.19,17.1,17.14,3100,11.3704046875944,11.3756987882521,11.3161401558528,11.3426106591414,4684.45947734064,0.0,1.0
2013-01-25,17.1899,17.19,17.13,17.19,2000,11.3756326119939,11.3756987882521,11.3359930333193,11.3756987882521,3022.23192086492,0.0,1.0
2013-01-28,17.23,17.27,17.19,17.19,4900,11.4021692915406,11.4286397948292,11.3756987882521,11.3756987882521,7404.46820611911,0.0,1.0
2013-01-29,17.4868,17.5,17.2,17.27,2900,11.5721099226531,11.5808451887383,11.3823164140742,11.4286397948292,4382.23628525415,0.0,1.0
2013-01-30,17.55,17.55,17.2,17.5,5700,11.613933317849,11.613933317849,11.3823164140742,11.5808451887383,8613.36097446505,0.0,1.0
2013-01-31,17.555,17.686,17.51,17.51,3400,11.61724213076,11.70393302903,11.5874628145604,11.5874628145604,5137.79426547041,0.0,1.0
2013-02-01,17.68,17.691,17.61,17.61,1100,11.6999624535367,11.7072418419411,11.6536390727818,11.6536390727818,1662.22755647572,0.0,1.0
2013-02-04,17.79,17.79,17.58,17.58,2600,11.7727563375802,11.7727563375802,11.6337861953154,11.6337861953154,3928.90149712443,0.0,1.0
2013-02-05,17.98,17.98,17.77,17.81,5500,11.8984912282008,11.8984912282008,11.759521085936,11.7859915892245,8311.1377823786,0.0,1.0
2013-02-06,18.044,18.06,17.94,17.94,2100,11.9408440334625,11.9514322347779,11.8720207249123,11.8720207249123,3173.34351690818,0.0,1.0
2013-02-07,21.22,21.9,21.075,21.26,74200,14.0426019945729,14.4926005504782,13.946646420152,14.0690724978615,112124.80426409,0.0,1.0
2013-02-08,20.8,21.25,20.13,21.25,71300,13.7646617100432,14.0624548720394,13.3212807799601,14.0624548720394,107742.567978835,0.0,1.0
2013-02-11,20.25,20.8,20.15,20.8,31500,13.4006922898257,13.7646617100432,13.3345160316044,13.7646617100432,47600.1527536229,0.0,1.0
2013-02-12,20.71,21.2,20.25,20.25,30200,13.705103077644,14.0293667429287,13.4006922898257,13.4006922898257,45635.7020050606,0.0,1.0
2013-02-13,21.03,21.05,20.5,20.65,21000,13.9168671039524,13.9301023555966,13.5661329353791,13.6653973227112,31733.4351690818,0.0,1.0
2013-02-14,21.26,21.26,20.5856,20.68,20000,14.0690724978615,14.0690724978615,13.6227798124166,13.6852502001776,30222.3192086494,0.0,1.0
2013-02-15,21.25,21.3,20.88,20.88,38300,14.0624548720394,14.09554300115,13.8176027166203,13.8176027166203,57875.7412845634,0.0,1.0
2013-02-19,21.5,21.5,20.81,20.94,19500,14.2278955175928,14.2278955175928,13.7712793358654,13.8573084715531,29466.7612284331,0.0,1.0
2013-02-20,21.01,21.25,20.99,21.15,27600,13.9036318523081,14.0624548720394,13.8903966006638,13.996278613818,41706.8005079361,0.0,1.0
2013-02-21,21.09,21.25,20.9001,20.98,21300,13.9565728588852,14.0624548720394,13.8309041445228,13.8837789748417,32186.7699572115,0.0,1.0
2013-02-22,21.4201,21.75,20.25,20.2501,28800,14.1750206872739,14.3933361631462,13.4006922898257,13.400758466084,43520.1396604551,0.0,1.0
2013-02-25,21.11,21.62,21.09,21.51,34600,13.9698081105294,14.3073070274584,13.9565728588852,14.2345131434149,52284.6122309636,0.0,1.0
2013-02-26,21.64,21.64,21.0001,21.17,14300,14.3205422791027,14.3205422791027,13.8970804027442,14.0095138654623,21608.9582341843,0.0,1.0
2013-02-27,21.27,21.7,21.25,21.59,35500,14.0756901236836,14.3602480340355,14.0624548720394,14.287454149992,53644.6165953527,0.0,1.0
2013-02-28,21.31,21.61,21.27,21.27,33200,14.1021606269722,14.3006894016363,14.0756901236836,14.0756901236836,50169.0498863579,0.0,1.0
2013-03-01,21.19,21.19,21.0215,21.0215,1200,14.0227491171065,14.0227491171065,13.9112421220035,13.9112421220035,1813.33915251897,0.0,1.0
2013-03-04,21.01,21.16,20.75,21.0,10600,13.9036318523081,14.0028962396401,13.7315735809325,13.897014226486,16017.8291805842,0.0,1.0
2013-03-05,20.56,21.0,20.511,21.0,7100,13.605838690312,13.897014226486,13.5734123237835,13.897014226486,10728.9233190705,0.0,1.0
2013-03-06,20.93,20.93,20.26,20.49,5300,13.850690845731,13.850690845731,13.4073099156479,13.559515309557,8008.91459029208,0.0,1.0
2013-03-07,20.74,20.93,20.55,20.81,3300,13.7249559551104,13.850690845731,13.5992210644898,13.7712793358654,4986.68266942715,0.0,1.0
2013-03-08,21.35,21.35,20.56,20.82,5300,14.1286311302607,14.1286311302607,13.605838690312,13.7778969616875,8008.91459029209,0.0,1.0
2013-03-11,21.05,21.33,21.05,21.31,1900,13.9301023555966,14.1153958786164,13.9301023555966,14.1021606269722,2871.1203248217,0.0,1.0
2013-03-12,21.06,21.33,21.0,21.19,6600,13.9367199814188,14.1153958786164,13.897014226486,14.0227491171065,9973.36533885427,0.0,1.0
2013-03-13,20.85,20.85,20.5101,20.5101,2500,13.7977498391539,13.7977498391539,13.5728167374595,13.5728167374595,3777.78990108117,0.0,1.0
2013-03-14,20.885,21.0,20.61,20.61,6600,13.8209115295314,13.897014226486,13.6389268194226,13.6389268194226,9973.36533885428,0.0,1.0
2013-03-15,20.8,21.13,20.8,20.99,9500,13.7646617100432,13.9830433621737,13.7646617100432,13.8903966006638,14355.6016241085,0.0,1.0
2013-03-18,20.31,20.8,20.3,20.73,7600,13.605838690312,13.9340937842683,13.5991396067618,13.8872001994174,11344.8353690911,0.25,1.0
2013-03-19,20.91,20.97,20.75,20.95,5700,14.0077837033197,14.0479782046205,13.9005983665176,14.0345800375202,8508.62652681837,0.0,1.0
2013-03-20,20.9,20.999,20.58,20.9501,6200,14.0010846197696,14.0674055469158,13.7867139461654,14.0346470283557,9254.99727478487,0.0,1.0
2013-03-21,20.8,21.06,20.6001,20.94,8100,13.9340937842683,14.1082699565716,13.8001791041012,14.0278809539701,12091.2061170577,0.0,1.0
2013-03-22,21.1,21.1,20.95,21.07,2300,14.1350662907721,14.1350662907721,14.0345800375202,14.1149690401218,3433.30544064602,0.0,1.0
2013-03-25,21.1,21.1,20.301,20.301,2000,14.1350662907721,14.1350662907721,13.5998095151168,13.5998095151168,2985.4829918661,0.0,1.0
2013-03-26,20.3,21.1,20.3,21.1,3300,13.5991396067618,14.1350662907721,13.5991396067618,14.1350662907721,4926.04693657907,0.0,1.0
2013-03-27,21.1,21.1,20.52,20.52,1600,14.1350662907721,14.1350662907721,13.7465194448647,13.7465194448647,2388.38639349288,0.0,1.0
2013-03-28,20.96,21.08,20.96,21.08,800,14.0412791210703,14.1216681236719,14.0412791210703,14.1216681236719,1194.19319674644,0.0,1.0
2013-04-01,20.92,20.9799,20.36,20.81,1100,14.0144827868698,14.0546102973351,13.6393341080626,13.9407928678184,1642.01564552635,0.0,1.0
2013-04-02,21.1115,21.1192,20.6,20.82,5700,14.1427702368548,14.1479285311884,13.8001121132657,13.9474919513685,8508.62652681837,0.0,1.0
2013-04-03,21.4,21.4,20.97,21.11,12300,14.336038797276,14.336038797276,14.0479782046205,14.1417653743223,18360.7203999765,0.0,1.0
2013-04-04,21.3,21.4999,20.8,21.38,1100,14.2690479617747,14.4029626419418,13.9340937842683,14.3226406301758,1642.01564552635,0.0,1.0
2013-04-05,20.7339,21.1,20.58,21.1,1700,13.8898128420019,14.1350662907721,13.7867139461654,14.1350662907721,2537.66054308618,0.0,1.0
2013-04-08,21.17,21.31,20.67,20.67,1800,14.1819598756231,14.2757470453249,13.8470056981166,13.8470056981166,2686.93469267948,0.0,1.0
2013-04-09,21.13,21.29,20.62,21.19,1800,14.1551635414225,14.2623488782246,13.813510280366,14.1953580427233,2686.93469267949,0.0,1.0
2013-04-10,20.94,20.99,20.75,20.99,1100,14.0278809539701,14.0613763717207,13.9005983665176,14.0613763717207,1642.01564552635,0.0,1.0
2013-04-11,21.0501,21.09,20.66,20.66,17900,14.101637863857,14.128367207222,13.8403066145665,13.8403066145665,26720.0727772015,0.0,1.0
2013-04-12,21.1,21.1,20.59,21.05,6600,14.1350662907721,14.1350662907721,13.7934130297156,14.1015708730215,9852.09387315814,0.0,1.0
2013-04-15,20.64,21.31,20.5585,21.31,5200,13.8269084474662,14.2757470453249,13.7723109165327,14.2757470453249,7762.25577885185,0.0,1.0
2013-04-16,20.5,20.78,20.48,20.57,11600,13.7331212777644,13.920695617168,13.7197231106642,13.7800148626153,17315.8013528234,0.0,1.0
2013-04-17,20.89,20.89,20.495,20.495,1100,13.9943855362194,13.9943855362194,13.7297717359893,13.7297717359893,1642.01564552636,0.0,1.0
2013-04-18,20.71,21.29,20.6,20.66,6700,13.8738020323171,14.2623488782246,13.8001121132657,13.8403066145665,10001.3680227514,0.0,1.0
2013-04-19,20.96,21.24,20.7,20.7,3400,14.0412791210703,14.228853460474,13.867102948767,13.867102948767,5075.32108617237,0.0,1.0
2013-04-22,21.08,21.26,20.78,21.19,7400,14.1216681236719,14.2422516275742,13.920695617168,14.1953580427233,11046.2870699045,0.0,1.0
2013-04-23,21.06,21.14,20.8001,20.95,2200,14.1082699565716,14.1618626249727,13.9341607751038,14.0345800375202,3284.03129105271,0.0,1.0
2013-04-24,21.14,21.17,20.49,21.11,20300,14.1618626249727,14.1819598756231,13.7264221942143,14.1417653743223,30302.6523674408,0.0,1.0
2013-04-25,21.15,21.2,20.8,21.06,8300,14.1685617085228,14.2020571262734,13.9340937842683,14.1082699565716,12389.7544162443,0.0,1.0
2013-04-26,21.25,21.37,20.85,20.85,16500,14.2355525440241,14.3159415466256,13.9675892020189,13.9675892020189,24630.2346828952,0.0,1.0
2013-04-29,21.3,21.35,21.05,21.05,3800,14.2690479617747,14.3025433795254,14.1015708730215,14.1015708730215,5672.41768454559,0.0,1.0
2013-04-30,21.78,21.99,21.38,21.38,23600,14.5906039721809,14.7312847267336,14.3226406301758,14.3226406301758,35228.69930402,0.0,1.0
2013-05-01,21.5301,21.95,21.5301,21.95,8900,14.4231938742632,14.7044883925331,14.4231938742632,14.7044883925331,13285.3993138041,0.0,1.0
2013-05-02,21.74,21.95,21.55,21.73,11700,14.5638076379804,14.7044883925331,14.436525050528,14.5571085544303,17465.0755024167,0.0,1.0
2013-05-03,21.41,21.75,21.21,21.75,1200,14.3427378808261,14.5705067215305,14.2087562098236,14.5705067215305,1791.28979511966,0.0,1.0
2013-05-06,21.45,21.6,21.21,21.41,14300,14.3695342150267,14.4700204682786,14.2087562098236,14.3427378808261,21346.2033918425,0.0,1.0
2013-05-07,21.14,21.666,21.11,21.11,15600,14.1618626249727,14.5142344197094,14.1417653743223,14.1417653743223,23286.7673365555,0.0,1.0
2013-05-08,21.2,21.6,21.2,21.31,11000,14.2020571262734,14.4700204682786,14.2020571262734,14.2757470453249,16420.1564552636,0.0,1.0
2013-05-09,21.4,21.67,21.2,21.38,25000,14.336038797276,14.5169140531295,14.2020571262734,14.3226406301758,37318.5373983262,0.0,1.0
2013-05-10,21.47,21.49,21.13,21.13,16900,14.3829323821269,14.3963305492272,14.1551635414225,14.1551635414225,25227.3312812685,0.0,1.0
2013-05-13,20.23,21.64,20.0101,21.64,21100,13.5522460219109,14.4968168024791,13.4049331746436,14.4968168024791,31496.8455641874,0.0,1.0
2013-05-14,21.36,21.4,20.23,20.23,25200,14.3092424630755,14.336038797276,13.5522460219109,13.5522460219109,37617.0856975128,0.0,1.0
2013-05-15,21.16,21.37,20.301,21.19,2900,14.1752607920729,14.3159415466256,13.5998095151168,14.1953580427233,4328.95033820584,0.0,1.0
2013-05-16,20.64,21.03,20.59,20.59,1500,13.8269084474662,14.0881727059212,13.7934130297156,13.7934130297156,2239.11224389957,0.0,1.0
2013-05-17,21.35,21.4919,20.99,21.25,5300,14.3025433795254,14.3976033751017,14.0613763717207,14.2355525440241,7911.52992844513,0.0,1.0
2013-05-20,21.52,21.93,21.32,21.36,4900,14.4164277998776,14.6910902254329,14.282446128875,14.3092424630755,7314.43333007191,0.0,1.0
2013-05-21,21.25,21.595,20.701,21.41,23100,14.2355525440241,14.4666709265035,13.867772857122,14.3427378808261,34482.3285560533,0.0,1.0
2013-05-22,21.55,21.5832,20.55,20.55,19600,14.436525050528,14.4587660079144,13.7666166955151,13.7666166955151,29257.7333202876,0.0,1.0
2013-05-23,21.45,21.59,20.75,21.01,2600,14.3695342150267,14.4633213847285,13.9005983665176,14.074774538821,3881.12788942591,0.0,1.0
2013-05-24,21.55,21.55,21.24,21.26,12100,14.436525050528,14.436525050528,14.228853460474,14.2422516275742,18062.1721007898,0.0,1.0
2013-05-28,21.25,21.599,21.25,21.43,1600,14.2355525440241,14.4693505599236,14.2355525440241,14.3561360479264,2388.38639349287,0.0,1.0
2013-05-29,21.25,21.6,20.7101,20.7101,2300,14.2355525440241,14.4700204682786,13.8738690231526,13.8738690231526,3433.305440646,0.0,1.0
2013-05-30,21.56,21.56,21.31,21.5,9900,14.4432241340781,14.4432241340781,14.2757470453249,14.4030296327773,14778.1408097371,0.0,1.0
2013-05-31,21.56,21.56,21.56,21.56,0,14.4432241340781,14.4432241340781,14.4432241340781,14.4432241340781,0,0.0,1.0
2013-06-03,21.42,21.5,21.25,21.25,5000,14.3494369643763,14.4030296327773,14.2355525440241,14.2355525440241,7463.70747966522,0.0,1.0
2013-06-04,21.56,21.6,21.055,21.35,11800,14.4432241340781,14.4700204682786,14.1049204147966,14.3025433795254,17614.3496520099,0.0,1.0
2013-06-05,21.55,21.75,21.36,21.4999,6100,14.436525050528,14.5705067215305,14.3092424630755,14.4029626419418,9105.72312519156,0.0,1.0
2013-06-06,21.51,21.9999,21.51,21.9999,700,14.4097287163274,14.7379168194483,14.4097287163274,14.7379168194483,1044.91904715314,0.0,1.0
2013-06-07,21.57,21.57,21.511,21.511,700,14.4499232176282,14.4499232176282,14.4103986246825,14.4103986246825,1044.91904715313,0.0,1.0
2013-06-10,21.62,21.9,21.58,21.58,700,14.4834186353789,14.6709929747825,14.4566223011783,14.4566223011783,1044.91904715313,0.0,1.0
2013-06-11,21.6,21.6,21.6,21.6,400,14.4700204682786,14.4700204682786,14.4700204682786,14.4700204682786,597.096598373219,0.0,1.0
2013-06-12,20.91,21.6,20.81,21.51,1400,14.0077837033197,14.4700204682786,13.9407928678184,14.4097287163274,2089.83809430627,0.0,1.0
2013-06-13,21.07,21.07,21.07,21.07,200,14.1149690401218,14.1149690401218,14.1149690401218,14.1149690401218,298.548299186609,0.0,1.0
2013-06-14,21.56,21.56,21.55,21.55,400,14.4432241340781,14.4432241340781,14.436525050528,14.436525050528,597.096598373218,0.0,1.0
2013-06-17,21.58,21.5999,21.4701,21.57,1900,14.4566223011783,14.4699534774431,14.3829993729624,14.4499232176282,2836.2088422728,0.0,1.0
2013-06-18,21.97,21.97,21.226,21.6,7300,14.7178865596334,14.7178865596334,14.2194747435038,14.4700204682786,10897.0129203112,0.0,1.0
2013-06-19,21.87,21.87,21.87,21.87,200,14.8183728128853,14.8183728128853,14.8183728128853,14.8183728128853,295.174109548424,0.25,1.0
2013-06-20,21.51,21.655,20.5001,20.5001,800,14.5744489805744,14.6726960796996,13.8901748743224,13.8901748743224,1180.6964381937,0.0,1.0
2013-06-21,21.15,21.51,20.53,21.09,1100,14.3305251482636,14.5744489805744,13.9104341037282,14.2898711762118,1623.45760251633,0.0,1.0
2013-06-24,21.4,21.4,20.801,21.01,1800,14.4999166984794,14.4999166984794,14.0940545441622,14.2356658801427,2656.56698593583,0.0,1.0
2013-06-25,21.0,21.2,20.6,20.61,3300,14.228890218134,14.3644034583067,13.9578637377886,13.9646393997973,4870.37280754901,0.0,1.0
2013-06-26,21.08,21.18,21.04,21.18,1700,14.2830955142031,14.3508521342895,14.2559928661686,14.3508521342895,2508.97993116161,0.0,1.0
2013-06-27,21.15,21.34,21.03,21.23,1100,14.3305251482636,14.4592627264276,14.2492172041599,14.3847304443327,1623.45760251633,0.0,1.0
2013-06-28,21.15,21.15,21.15,21.15,0,14.3305251482636,14.3305251482636,14.3305251482636,14.3305251482636,0,0.0,1.0
2013-07-01,21.0,21.5,21.0,21.35,5800,14.228890218134,14.5676733185658,14.228890218134,14.4660383884363,8560.04917690433,0.0,1.0
2013-07-02,20.71,21.1955,20.7,21.19,900,14.0323960198836,14.3613544104029,14.025620357875,14.3576277962981,1328.28349296791,0.0,1.0
2013-07-03,20.55,21.2,20.55,21.2,2200,13.9239854277455,14.3644034583067,13.9239854277455,14.3644034583067,3246.91520503266,0.0,1.0
2013-07-05,20.85,20.85,20.06,20.06,6600,14.1272552880045,14.1272552880045,13.5919779893223,13.5919779893223,9740.74561509801,0.0,1.0
2013-07-08,20.3,20.85,20.3,20.81,3600,13.7545938775296,14.1272552880045,13.7545938775296,14.10015263997,5313.13397187163,0.0,1.0
2013-07-09,20.2,20.8,20.0,20.5,8600,13.6868372574432,14.0933769779613,13.5513240172705,13.8901071177023,12692.4867105823,0.0,1.0
2013-07-10,20.05,20.84,20.0,20.12,2000,13.5852023273137,14.1204796259959,13.5513240172705,13.6326319613741,2951.74109548424,0.0,1.0
2013-07-11,20.21,20.773,20.2,20.2,12200,13.6936129194519,14.075082690538,13.6868372574432,13.6868372574432,18005.6206824538,0.0,1.0
2013-07-12,20.55,20.79,20.25,20.49,1800,13.9239854277455,14.0866013159527,13.7207155674864,13.8833314556936,2656.56698593581,0.0,1.0
2013-07-15,20.51,20.779,20.51,20.55,1200,13.8968827797109,14.0791480877432,13.8968827797109,13.9239854277455,1771.04465729055,0.0,1.0
2013-07-16,20.76,20.76,20.62,20.62,300,14.0662743299268,14.0662743299268,13.9714150618059,13.9714150618059,442.761164322636,0.0,1.0
2013-07-17,20.58,20.58,20.376,20.52,1400,13.9443124137714,13.9443124137714,13.8060889087952,13.9036584417195,2066.21876683896,0.0,1.0
2013-07-18,20.7,20.84,20.1,20.37,2200,14.025620357875,14.1204796259959,13.6190806373569,13.80202351159,3246.91520503266,0.0,1.0
2013-07-19,20.45,20.65,20.45,20.65,1300,13.8562288076591,13.9917420478318,13.8562288076591,13.9917420478318,1918.63171206476,0.0,1.0
2013-07-22,20.54,20.6598,20.06,20.6598,1900,13.9172097657368,13.9983821966003,13.5919779893223,13.9983821966003,2804.15404071003,0.0,1.0
2013-07-23,20.66,20.8499,20.66,20.8,700,13.9985177098404,14.1271875313844,13.9985177098404,14.0933769779613,1033.10938341949,0.0,1.0
2013-07-24,20.87,21.03,20.8,20.86,3100,14.1408066120218,14.2492172041599,14.0933769779613,14.1340309500131,4575.19869800057,0.0,1.0
2013-07-25,20.66,20.98,20.6101,20.98,1300,13.9985177098404,14.2153388941168,13.9647071564173,14.2153388941168,1918.63171206476,0.0,1.0
2013-07-26,20.66,20.66,20.66,20.66,0,13.9985177098404,13.9985177098404,13.9985177098404,13.9985177098404,0,0.0,1.0
2013-07-29,20.9499,20.9615,20.68,20.68,1000,14.1949441514708,14.2028039194008,14.0120690338577,14.0120690338577,1475.87054774212,0.0,1.0
2013-07-30,20.65,21.25,20.65,20.97,6800,13.9917420478318,14.3982817683499,13.9917420478318,14.2085632321081,10035.9197246464,0.0,1.0
2013-07-31,21.05,21.14,20.5943,20.5943,1100,14.2627685281772,14.3237494862549,13.9540016104437,13.9540016104437,1623.45760251634,0.0,1.0
2013-08-01,20.86,21.2,20.78,20.81,1000,14.1340309500131,14.3644034583067,14.0798256539441,14.10015263997,1475.87054774213,0.0,1.0
2013-08-02,20.8193,21.03,20.8193,20.87,1800,14.106454005638,14.2492172041599,14.106454005638,14.1408066120218,2656.56698593582,0.0,1.0
2013-08-05,20.7501,20.958,20.7501,20.958,500,14.0595664245382,14.2004324376978,14.0595664245382,14.2004324376978,737.935273871063,0.0,1.0
2013-08-06,20.74,20.99,20.74,20.76,1200,14.0527230059095,14.2221145561254,14.0527230059095,14.0662743299268,1771.04465729055,0.0,1.0
2013-08-07,21.0,21.0,20.62,20.64,500,14.228890218134,14.228890218134,13.9714150618059,13.9849663858232,737.935273871063,0.0,1.0
2013-08-08,21.26,21.79,21.0,21.0,1200,14.4050574303586,14.7641675168162,14.228890218134,14.228890218134,1771.04465729054,0.0,1.0
2013-08-09,20.99,21.29,20.614,21.29,3900,14.2221145561254,14.4253844163845,13.9673496646007,14.4253844163845,5755.89513619428,0.0,1.0
2013-08-12,20.85,21.09,20.716,21.09,1300,14.1272552880045,14.2898711762118,14.0364614170888,14.2898711762118,1918.63171206476,0.0,1.0
2013-08-13,21.08,21.08,20.85,20.91,1200,14.2830955142031,14.2830955142031,14.1272552880045,14.1679092600563,1771.04465729055,0.0,1.0
2013-08-14,20.78,21.25,20.78,21.188,5800,14.0798256539441,14.3982817683499,14.0798256539441,14.3562726638964,8560.04917690428,0.0,1.0
2013-08-15,20.86,21.15,20.86,21.01,1100,14.1340309500131,14.3305251482636,14.1340309500131,14.2356658801427,1623.45760251634,0.0,1.0
2013-08-16,21.55,21.7474,21.18,21.18,9700,14.601551628609,14.7353031966594,14.3508521342895,14.3508521342895,14315.9443130986,0.0,1.0
2013-08-19,20.87,21.52,20.3,21.52,26900,14.1408066120218,14.5812246425831,13.7545938775296,14.5812246425831,39700.917734263,0.0,1.0
2013-08-20,20.5,21.68,20.48,20.79,2000,13.8901071177023,14.6896352347212,13.876555793685,14.0866013159527,2951.74109548424,0.0,1.0
2013-08-21,20.5,20.56,20.48,20.56,600,13.8901071177023,13.9307610897541,13.876555793685,13.9307610897541,885.522328645271,0.0,1.0
2013-08-22,20.5,20.5,20.5,20.5,0,13.8901071177023,13.8901071177023,13.8901071177023,13.8901071177023,0,0.0,1.0
2013-08-23,20.98,20.98,20.5788,20.5788,500,14.2153388941168,14.2153388941168,13.9434993343303,13.9434993343303,737.935273871059,0.0,1.0
2013-08-26,20.55,20.9599,20.48,20.51,1600,13.9239854277455,14.2017198134794,13.876555793685,13.8968827797109,2361.39287638739,0.0,1.0
2013-08-27,21.08,21.71,20.48,20.48,15800,14.2830955142031,14.7099622207471,13.876555793685,13.876555793685,23318.7546543256,0.0,1.0
2013-08-28,21.47,21.52,20.871,20.94,8100,14.5473463325399,14.5812246425831,14.1414841782226,14.1882362460822,11954.5514367112,0.0,1.0
2013-08-29,21.75,22.16,21.5,21.5,13900,14.7370648687817,15.0148670111357,14.5676733185658,14.5676733185658,20514.6006136155,0.0,1.0
2013-08-30,22.13,22.39,21.75,21.75,7100,14.9945400251098,15.1707072373343,14.7370648687817,14.7370648687817,10478.6808889691,0.0,1.0
2013-09-03,22.0,22.36,22.0,22.17,6900,14.9064564189976,15.1503802513084,14.9064564189976,15.0216426731444,10183.5067794206,0.0,1.0
2013-09-04,22.13,22.475,22.1,22.475,2800,14.9945400251098,15.2283003644077,14.9742130390839,15.2283003644077,4132.43753367795,0.0,1.0
2013-09-05,22.13,22.4399,22.13,22.4366,2500,14.9945400251098,15.2045177907574,14.9945400251098,15.2022818222946,3689.67636935531,0.0,1.0
2013-09-06,22.14,22.396,22.11,22.15,5700,15.0013156871185,15.1747726345395,14.9809887010926,15.0080913491271,8412.46212213007,0.0,1.0
2013-09-09,22.25,22.25,22.0,22.0,4200,15.0758479692134,15.0758479692134,14.9064564189976,14.9064564189976,6198.65630051693,0.0,1.0
2013-09-10,22.05,22.17,22.03,22.03,1000,14.9403347290407,15.0216426731444,14.9267834050235,14.9267834050235,1475.87054774213,0.0,1.0
2013-09-11,22.13,22.2499,22.0,22.0,700,14.9945400251098,15.0757802125934,14.9064564189976,14.9064564189976,1033.10938341949,0.0,1.0
2013-09-12,22.1,22.13,22.1,22.12,2300,14.9742130390839,14.9945400251098,14.9742130390839,14.9877643631012,3394.50225980688,0.0,1.0
2013-09-13,22.2,22.249,22.0784,22.0784,1900,15.0419696591703,15.0751704030126,14.9595776091453,14.9595776091453,2804.15404071003,0.0,1.0
2013-09-16,22.04,22.11,21.75,22.09,5600,14.9335590670321,14.9809887010926,14.7370648687817,14.9674373770753,8264.87506735588,0.0,1.0
2013-09-17,21.95,21.95,21.95,21.95,100,14.8725781089544,14.8725781089544,14.8725781089544,14.8725781089544,147.587054774212,0.0,1.0
2013-09-18,22.2,22.2,21.95,21.95,700,15.0419696591703,15.0419696591703,14.8725781089544,14.8725781089544,1033.10938341948,0.0,1.0
2013-09-19,22.18,22.2,21.95,22.0,11400,15.028418335153,15.0419696591703,14.8725781089544,14.9064564189976,16824.9242442602,0.0,1.0
2013-09-20,21.7,22.0,21.7,21.75,4800,14.7031865587385,14.9064564189976,14.7031865587385,14.7370648687817,7084.17862916219,0.0,1.0
2013-09-23,22.12,22.25,21.85,21.9,4200,14.9877643631012,15.0758479692134,14.804821488868,14.8386997989112,6198.65630051691,0.0,1.0
2013-09-24,22.19,22.23,21.94,21.94,600,15.2045855473775,15.2319935429564,15.0332855750096,15.0332855750096,875.656883807426,0.25,1.0
2013-09-25,22.15,22.189,21.87,22.12,2000,15.1771775517986,15.203900347488,14.9853215827466,15.1566215551145,2918.85627935809,0.0,1.0
2013-09-26,21.91,22.02,21.91,22.019,500,15.0127295783254,15.0881015661673,15.0127295783254,15.0874163662778,729.714069839522,0.0,1.0
2013-09-27,21.69,22.02,21.6,22.02,2100,14.8619856026417,15.0881015661673,14.8003176125892,15.0881015661673,3064.79909332598,0.0,1.0
2013-09-30,21.45,21.55,20.9,21.55,4600,14.6975376291684,14.7660576181156,14.320677689959,14.7660576181156,6713.36944252361,0.0,1.0
2013-10-01,21.8946,21.8946,21.8946,21.8946,100,15.0021775000276,15.0021775000276,15.0021775000276,15.0021775000276,145.942813967904,0.0,1.0
2013-10-02,21.25,21.56,21.23,21.28,2000,14.5604976512741,14.7729096170103,14.5467936534847,14.5810536479582,2918.85627935808,0.0,1.0
2013-10-03,21.3,21.35,21.084,21.29,3000,14.5947576457477,14.6290176402213,14.4467544696218,14.587905646853,4378.28441903712,0.0,1.0
2013-10-04,21.205,21.99,20.9,21.94,7500,14.5296636562479,15.0675455694832,14.320677689959,15.0332855750096,10945.7110475928,0.0,1.0
2013-10-07,21.25,21.5,21.25,21.36,2200,14.5604976512741,14.731797623642,14.5604976512741,14.635869639116,3210.74190729389,0.0,1.0
2013-10-08,21.05,21.41,21.05,21.41,900,14.4234576733798,14.6701296335896,14.4234576733798,14.6701296335896,1313.48532571113,0.0,1.0
2013-10-09,21.2199,21.25,21.13,21.13,4100,14.539873134601,14.5604976512741,14.4782736645375,14.4782736645375,5983.65537268407,0.0,1.0
2013-10-10,21.27,21.27,21.11,21.11,4400,14.5742016490635,14.5742016490635,14.4645696667481,14.4645696667481,6421.48381458779,0.0,1.0
2013-10-11,21.3,21.3,21.2,21.22,1400,14.5947576457477,14.5947576457477,14.5262376568005,14.5399416545899,2043.19939555065,0.0,1.0
2013-10-14,21.3,21.3,21.15,21.15,300,14.5947576457477,14.5947576457477,14.4919776623269,14.4919776623269,437.828441903712,0.0,1.0
2013-10-15,21.16,21.16,21.16,21.16,0,14.4988296612216,14.4988296612216,14.4988296612216,14.4988296612216,0,0.0,1.0
2013-10-16,21.439,21.45,21.1201,21.44,1000,14.6900004303843,14.6975376291684,14.4714901856317,14.6906856302737,1459.42813967904,0.0,1.0
2013-10-17,21.3,21.3,21.12,21.3,400,14.5947576457477,14.5947576457477,14.4714216656428,14.5947576457477,583.771255871616,0.0,1.0
2013-10-18,21.5,21.7,21.3,21.3,7500,14.731797623642,14.8688376015364,14.5947576457477,14.5947576457477,10945.7110475928,0.0,1.0
2013-10-21,21.13,21.48,21.12,21.48,1100,14.4782736645375,14.7180936258526,14.4714216656428,14.7180936258526,1605.37095364694,0.0,1.0
2013-10-22,21.15,21.426,21.14,21.19,1000,14.4919776623269,14.6810928318211,14.4851256634322,14.5193856579058,1459.42813967904,0.0,1.0
2013-10-23,21.59,21.6,21.299,21.51,1600,14.7934656136945,14.8003176125892,14.5940724458582,14.7386496225367,2335.08502348646,0.0,1.0
2013-10-24,21.54,21.6,21.2101,21.2101,600,14.7592056192209,14.8003176125892,14.5331581756842,14.5331581756842,875.656883807424,0.0,1.0
2013-10-25,21.48,21.48,21.48,21.48,100,14.7180936258526,14.7180936258526,14.7180936258526,14.7180936258526,145.942813967904,0.0,1.0
2013-10-28,21.25,21.5599,21.171,21.171,2000,14.5604976512741,14.7728410970214,14.5063668600058,14.5063668600058,2918.85627935808,0.0,1.0
2013-10-29,21.27,21.27,21.2512,21.2512,600,14.5742016490635,14.5742016490635,14.5613198911415,14.5613198911415,875.656883807426,0.0,1.0
2013-10-30,21.429,21.5,21.429,21.499,1400,14.6831484314895,14.731797623642,14.6831484314895,14.7311124237526,2043.19939555066,0.0,1.0
2013-10-31,21.48,21.48,21.15,21.15,1800,14.7180936258526,14.7180936258526,14.4919776623269,14.4919776623269,2626.97065142227,0.0,1.0
2013-11-01,21.2,21.5,21.2,21.27,1100,14.5262376568005,14.731797623642,14.5262376568005,14.5742016490635,1605.37095364695,0.0,1.0
2013-11-04,21.24,21.24,21.24,21.24,0,14.5536456523794,14.5536456523794,14.5536456523794,14.5536456523794,0,0.0,1.0
2013-11-05,21.35,21.35,21.35,21.35,400,14.6290176402213,14.6290176402213,14.6290176402213,14.6290176402213,583.771255871615,0.0,1.0
2013-11-06,21.6,21.61,21.35,21.35,12300,14.8003176125892,14.8071696114839,14.6290176402213,14.6290176402213,17950.9661180522,0.0,1.0
2013-11-07,21.35,21.6,21.35,21.5,2700,14.6290176402213,14.8003176125892,14.6290176402213,14.731797623642,3940.4559771334,0.0,1.0
2013-11-08,21.401,21.401,21.401,21.401,200,14.6639628345843,14.6639628345843,14.6639628345843,14.6639628345843,291.885627935809,0.0,1.0
2013-11-11,21.49,21.49,21.49,21.49,0,14.7249456247473,14.7249456247473,14.7249456247473,14.7249456247473,0,0.0,1.0
2013-11-12,21.61,21.8,21.4001,21.41,17400,14.8071696114839,14.9373575904835,14.6633461546838,14.6701296335896,25394.0496304153,0.0,1.0
2013-11-13,21.6,21.61,21.516,21.581,5700,14.8003176125892,14.8071696114839,14.7427608218736,14.7872988146892,8318.74039617053,0.0,1.0
2013-11-14,21.59,21.8,21.58,21.8,700,14.7934656136945,14.9373575904835,14.7866136147998,14.9373575904835,1021.59969777533,0.0,1.0
2013-11-15,21.5999,21.61,21.4,21.5125,7600,14.8002490926003,14.8071696114839,14.6632776346949,14.7403626222604,11091.6538615607,0.0,1.0
2013-11-18,21.56,21.6,21.4,21.49,900,14.7729096170103,14.8003176125892,14.6632776346949,14.7249456247473,1313.48532571114,0.0,1.0
2013-11-19,21.12,21.42,21.12,21.42,2200,14.4714216656428,14.6769816324843,14.4714216656428,14.6769816324843,3210.74190729388,0.0,1.0
2013-11-20,21.04,21.04,21.04,21.04,0,14.416605674485,14.416605674485,14.416605674485,14.416605674485,0,0.0,1.0
2013-11-21,21.25,21.49,21.21,21.22,2300,14.5604976512741,14.7249456247473,14.5330896556952,14.5399416545899,3356.68472126179,0.0,1.0
2013-11-22,21.31,21.31,21.31,21.31,400,14.6016096446424,14.6016096446424,14.6016096446424,14.6016096446424,583.771255871616,0.0,1.0
2013-11-25,20.9596,21.45,20.9596,21.31,3200,14.3615156033715,14.6975376291684,14.3615156033715,14.6016096446424,4670.17004697293,0.0,1.0
2013-11-26,21.165,21.53,21.165,21.53,1200,14.502255660669,14.7523536203262,14.502255660669,14.7523536203262,1751.31376761485,0.0,1.0
2013-11-27,21.17,21.17,21.17,21.17,0,14.5056816601164,14.5056816601164,14.5056816601164,14.5056816601164,0,0.0,1.0
2013-11-29,21.5,21.6,21.19,21.2,2200,14.731797623642,14.8003176125892,14.5193856579058,14.5262376568005,3210.7419072939,0.0,1.0
2013-12-02,21.07,21.45,21.06,21.45,1200,14.4371616711692,14.6975376291684,14.4303096722745,14.6975376291684,1751.31376761485,0.0,1.0
2013-12-03,21.06,21.12,21.001,21.01,1000,14.4303096722745,14.4714216656428,14.3898828787956,14.3960496778009,1459.42813967904,0.0,1.0
2013-12-04,21.23,21.5,21.05,21.11,900,14.5467936534847,14.731797623642,14.4234576733798,14.4645696667481,1313.48532571113,0.0,1.0
2013-12-05,21.08,21.08,21.08,21.08,300,14.4440136700639,14.4440136700639,14.4440136700639,14.4440136700639,437.828441903712,0.0,1.0
2013-12-06,21.5999,21.5999,21.21,21.21,1200,14.8002490926003,14.8002490926003,14.5330896556952,14.5330896556952,1751.31376761484,0.0,1.0
2013-12-09,21.27,21.65,21.26,21.6,7600,14.5742016490635,14.8345776070628,14.5673496501688,14.8003176125892,11091.6538615607,0.0,1.0
2013-12-10,21.87,21.88,21.39,21.6,3000,14.9853215827466,14.9921735816413,14.6564256358001,14.8003176125892,4378.28441903711,0.0,1.0
2013-12-11,21.7,21.88,21.7,21.879,500,14.8688376015364,14.9921735816413,14.8688376015364,14.9914883817518,729.714069839519,0.0,1.0
2013-12-12,21.7124,21.88,21.58,21.7,7300,15.0486340525337,15.1647958341518,14.956869017413,15.0400397441085,10532.5519543293,0.25,1.0
2013-12-13,21.65,21.69,21.5,21.69,1100,15.0053852746521,15.0331088502173,14.9014218662827,15.0331088502173,1587.09686983043,0.0,1.0
2013-12-16,21.85,21.85,21.85,21.85,500,15.144003152478,15.144003152478,15.144003152478,15.144003152478,721.407668104741,0.0,1.0
2013-12-17,21.46,21.6702,21.1401,21.3,900,14.8736982907175,15.0193856803125,14.651978995135,14.7628039884568,1298.53380258854,0.0,1.0
2013-12-18,21.805,21.85,21.3001,21.75,2800,15.1128141299671,15.144003152478,14.7628732973957,15.074694213565,4039.88294138657,0.0,1.0
2013-12-19,21.8,21.91,21.7,21.85,3500,15.1093486830215,15.1855885158257,15.0400397441085,15.144003152478,5049.8536767332,0.0,1.0
2013-12-20,21.87,22.87,21.85,21.9099,13800,15.1578649402605,15.85095432939,15.144003152478,15.1855192068868,19910.851639691,0.0,1.0
2013-12-23,22.06,22.4,21.89,21.9,6000,15.2895519241951,15.5252023164991,15.1717267280431,15.1786576219344,8656.89201725694,0.0,1.0
2013-12-24,22.1001,22.87,21.8,22.82,5800,15.3173448086992,15.85095432939,15.1093486830215,15.8162998599335,8368.32895001503,0.0,1.0
2013-12-26,22.24,22.4,22.17,22.17,1900,15.4143080142384,15.5252023164991,15.3657917569994,15.3657917569994,2741.34913879803,0.0,1.0
2013-12-27,22.47,22.9628,22.1,22.4,2200,15.5737185737382,15.9152730247012,15.3172754997603,15.5252023164991,3174.19373966087,0.0,1.0
2013-12-30,22.199,22.47,21.75,22.47,7000,15.3858913492841,15.5737185737382,15.074694213565,15.5737185737382,10099.7073534664,0.0,1.0
2013-12-31,21.52,22.199,21.52,22.199,600,14.9152836540652,15.3858913492841,14.9152836540652,15.3858913492841,865.689201725694,0.0,1.0
2014-01-02,22.52,22.52,21.12,21.51,7100,15.6083730431947,15.6083730431947,14.6380478984135,14.908352760174,10243.9888870873,0.0,1.0
2014-01-03,21.95,22.32,21.8,22.2,3000,15.2133120913909,15.4697551653688,15.1093486830215,15.3865844386733,4328.44600862846,0.0,1.0
2014-01-06,21.45,21.56,21.45,21.56,1300,14.8667673968262,14.9430072296304,14.8667673968262,14.9430072296304,1875.65993707233,0.0,1.0
2014-01-07,21.78,22.01,21.72,21.72,4000,15.0954868952389,15.2548974547387,15.0539015318911,15.0539015318911,5771.26134483794,0.0,1.0
2014-01-08,21.59,21.78,21.5,21.55,2600,14.9637999113043,15.0954868952389,14.9014218662827,14.9360763357391,3751.31987414467,0.0,1.0
2014-01-09,21.66,21.66,21.6,21.62,2400,15.0123161685434,15.0123161685434,14.9707308051956,14.9845925929782,3462.75680690276,0.0,1.0
2014-01-10,21.8,21.8,21.5,21.75,1100,15.1093486830215,15.1093486830215,14.9014218662827,15.074694213565,1587.09686983043,0.0,1.0
2014-01-13,21.83,22.05,21.52,21.8,1600,15.1301413646954,15.2826210303038,14.9152836540652,15.1093486830215,2308.50453793517,0.0,1.0
2014-01-14,21.66,21.79,21.61,21.79,1200,15.0123161685434,15.1024177891302,14.9776616990869,15.1024177891302,1731.37840345138,0.0,1.0
2014-01-15,21.79,21.8,21.11,21.8,7300,15.1024177891302,15.1093486830215,14.6311170045222,15.1093486830215,10532.5519543292,0.0,1.0
2014-01-16,21.52,21.656,21.52,21.54,400,14.9152836540652,15.0095438109868,14.9152836540652,14.9291454418478,577.126134483796,0.0,1.0
2014-01-17,21.96,21.96,21.2265,21.75,1400,15.2202429852822,15.2202429852822,14.7118619183558,15.074694213565,2019.94147069328,0.0,1.0
2014-01-21,21.66,21.88,21.605,21.88,1100,15.0123161685434,15.1647958341518,14.9741962521413,15.1647958341518,1587.09686983043,0.0,1.0
2014-01-22,21.67,21.96,21.44,21.44,5300,15.0192470624347,15.2202429852822,14.8598365029349,14.8598365029349,7646.92128191026,0.0,1.0
2014-01-23,21.935,21.935,21.632,21.751,1200,15.202915750554,15.202915750554,14.9929096656477,15.0753873029541,1731.37840345138,0.0,1.0
2014-01-24,21.6,21.66,21.261,21.5,10000,14.9707308051956,15.0123161685434,14.7357735022807,14.9014218662827,14428.1533620949,0.0,1.0
2014-01-27,21.51,21.56,21.45,21.45,2000,14.908352760174,14.9430072296304,14.8667673968262,14.8667673968262,2885.63067241896,0.0,1.0
2014-01-28,21.9599,21.96,21.2,21.2,700,15.2201736763433,15.2202429852822,14.6934950495438,14.6934950495438,1009.97073534664,0.0,1.0
2014-01-29,21.71,21.71,21.71,21.71,1300,15.0469706379998,15.0469706379998,15.0469706379998,15.0469706379998,1875.65993707234,0.0,1.0
2014-01-30,21.71,21.71,21.68,21.71,400,15.0469706379998,15.0469706379998,15.026177956326,15.0469706379998,577.126134483796,0.0,1.0
2014-01-31,21.41,21.69,21.4,21.68,3200,14.839043821261,15.0331088502173,14.8321129273697,15.026177956326,4617.00907587036,0.0,1.0
2014-02-03,21.47,21.6999,21.38,21.41,5500,14.8806291846088,15.0399704351696,14.8182511395871,14.839043821261,7935.48434915216,0.0,1.0
2014-02-04,21.4001,21.4001,21.31,21.31,700,14.8321822363086,14.8321822363086,14.7697348823481,14.7697348823481,1009.97073534664,0.0,1.0
2014-02-05,21.64,21.84,21.63,21.63,700,14.9984543807608,15.1370722585867,14.9915234868695,14.9915234868695,1009.97073534664,0.0,1.0
2014-02-06,21.45,21.46,21.41,21.46,1100,14.8667673968262,14.8736982907175,14.839043821261,14.8736982907175,1587.09686983043,0.0,1.0
2014-02-07,21.41,21.45,21.41,21.45,1200,14.839043821261,14.8667673968262,14.839043821261,14.8667673968262,1731.37840345138,0.0,1.0
2014-02-10,21.23,21.8,21.2255,21.8,2700,14.7142877312177,15.1093486830215,14.7111688289666,15.1093486830215,3895.60140776562,0.0,1.0
2014-02-11,21.5,21.5,21.06,21.28,2300,14.9014218662827,14.9014218662827,14.5964625350657,14.7489422006742,3318.47527328181,0.0,1.0
2014-02-12,21.4601,21.766,21.43,21.43,2800,14.8737675996564,15.0857836437911,14.8529056090436,14.8529056090436,4039.88294138656,0.0,1.0
2014-02-13,21.4929,21.7,21.4929,21.67,1800,14.8965009316198,15.0400397441085,14.8965009316198,15.0192470624347,2597.06760517708,0.0,1.0
2014-02-14,21.5,21.6,21.5,21.6,800,14.9014218662827,14.9707308051956,14.9014218662827,14.9707308051956,1154.25226896759,0.0,1.0
2014-02-18,21.85,21.85,21.85,21.85,2,15.144003152478,15.144003152478,15.144003152478,15.144003152478,2.88563067241896,0.0,1.0
2014-02-19,21.61,21.61,21.61,21.61,500,14.9776616990869,14.9776616990869,14.9776616990869,14.9776616990869,721.407668104743,0.0,1.0
2014-02-20,21.36,21.69,21.12,21.15,7500,14.8043893518045,15.0331088502173,14.6380478984135,14.6588405800874,10821.1150215712,0.0,1.0
2014-02-21,21.56,21.64,21.3748,21.3748,1500,14.9430072296304,14.9984543807608,14.8146470747637,14.8146470747637,2164.22300431423,0.0,1.0
2014-02-24,21.8599,21.86,21.6,21.6,3300,15.1508647374303,15.1509340463693,14.9707308051956,14.9707308051956,4761.29060949132,0.0,1.0
2014-02-25,21.69,21.69,21.59,21.59,500,15.0331088502173,15.0331088502173,14.9637999113043,14.9637999113043,721.407668104741,0.0,1.0
2014-02-26,22.1,22.1,21.8999,21.95,9700,15.3172754997603,15.3172754997603,15.1785883129955,15.2133120913909,13995.308761232,0.0,1.0
2014-02-27,22.0,22.0,21.85,21.85,900,15.2479665608474,15.2479665608474,15.144003152478,15.144003152478,1298.53380258854,0.0,1.0
2014-02-28,22.0,22.123,21.85,21.85,4700,15.2479665608474,15.3332165557103,15.144003152478,15.144003152478,6781.23208018457,0.0,1.0
2014-03-03,22.05,22.19,22.0,22.19,1900,15.2826210303038,15.379653544782,15.2479665608474,15.379653544782,2741.34913879803,0.0,1.0
2014-03-04,22.2,22.25,22.0,22.25,4300,15.3865844386733,15.4212389081297,15.2479665608474,15.4212389081297,6204.10594570077,0.0,1.0
2014-03-05,22.22,22.22,22.1004,22.2,7300,15.4004462264558,15.4004462264558,15.317552735516,15.3865844386733,10532.5519543293,0.0,1.0
2014-03-06,22.1,22.1,22.1,22.1,200,15.3172754997603,15.3172754997603,15.3172754997603,15.3172754997603,288.563067241897,0.0,1.0
2014-03-07,22.25,22.49,22.19,22.22,8100,15.4212389081297,15.5875803615208,15.379653544782,15.4004462264558,11686.8042232969,0.0,1.0
2014-03-10,22.1401,22.21,22.12,22.2,3600,15.3450683842644,15.3935153325646,15.3311372875429,15.3865844386733,5194.13521035415,0.0,1.0
2014-03-11,22.25,22.25,22.25,22.25,400,15.4212389081297,15.4212389081297,15.4212389081297,15.4212389081297,577.126134483795,0.0,1.0
2014-03-12,22.25,22.25,22.16,22.16,2000,15.5945112554121,15.5945112554121,15.5314323334801,15.5314323334801,2853.56810939209,0.25,1.0
2014-03-13,22.25,22.25,21.95,21.95,1700,15.5945112554121,15.5945112554121,15.3842481823054,15.3842481823054,2425.53289298328,0.0,1.0
2014-03-14,22.15,22.15,22.15,22.15,700,15.5244235643765,15.5244235643765,15.5244235643765,15.5244235643765,998.748838287235,0.0,1.0
2014-03-17,22.5,22.5,22.004,22.1499,1600,15.769730483001,15.769730483001,15.4220955354646,15.5243534766855,2282.85448751367,0.0,1.0
2014-03-18,22.25,22.25,22.07,22.07,3500,15.5945112554121,15.5945112554121,15.4683534115481,15.4683534115481,4993.74419143616,0.0,1.0
2014-03-19,22.32,22.36,22.21,22.25,5100,15.643572639137,15.6716077155512,15.5664761789979,15.5945112554121,7276.59867894983,0.0,1.0
2014-03-20,22.2999,22.2999,22.23,22.23,2200,15.6294850132388,15.6294850132388,15.580493717205,15.580493717205,3138.92492033131,0.0,1.0
2014-03-21,22.25,22.5,22.25,22.36,3500,15.5945112554121,15.769730483001,15.5945112554121,15.6716077155512,4993.74419143616,0.0,1.0
2014-03-24,22.28,22.28,21.938,22.28,1100,15.6155375627228,15.6155375627228,15.3758376593811,15.6155375627228,1569.46246016565,0.0,1.0
2014-03-25,22.34,22.35,22.0204,22.35,2900,15.6575901773441,15.6645989464476,15.4335899167944,15.6645989464476,4137.67375861853,0.0,1.0
2014-03-26,22.08,22.3399,22.0705,22.3399,1100,15.4753621806516,15.6575200896531,15.4687038500033,15.6575200896531,1569.46246016565,0.0,1.0
2014-03-27,22.2,22.29,21.6601,22.05,3600,15.5594674098943,15.6225463318263,15.1810639659933,15.454335873341,5136.42259690577,0.0,1.0
2014-03-28,22.2,22.2,22.2,22.2,0,15.5594674098943,15.5594674098943,15.5594674098943,15.5594674098943,0,0.0,1.0
2014-03-31,22.15,22.2,21.77,22.2,2300,15.5244235643765,15.5594674098943,15.2580903384414,15.5594674098943,3281.60332580091,0.0,1.0
2014-04-01,22.19,22.19,22.18,22.18,400,15.5524586407908,15.5524586407908,15.5454498716872,15.5454498716872,570.713621878417,0.0,1.0
2014-04-02,22.1575,22.1575,22.1575,22.1575,200,15.5296801412042,15.5296801412042,15.5296801412042,15.5296801412042,285.356810939209,0.0,1.0
2014-04-03,22.16,22.16,22.16,22.16,0,15.5314323334801,15.5314323334801,15.5314323334801,15.5314323334801,0,0.0,1.0
2014-04-04,22.0,22.2,21.76,22.2,1600,15.4192920278232,15.5594674098943,15.2510815693378,15.5594674098943,2282.85448751367,0.0,1.0
2014-04-07,22.1,22.2,22.1,22.15,600,15.4893797188587,15.5594674098943,15.4893797188587,15.5244235643765,856.070432817631,0.0,1.0
2014-04-08,21.93,21.93,21.7601,21.7601,10700,15.3702306440983,15.3702306440983,15.2511516570289,15.2511516570289,15266.5893852477,0.0,1.0
2014-04-09,21.98,22.1,21.72,22.09,1600,15.4052744896161,15.4893797188587,15.2230464929236,15.4823709497552,2282.85448751367,0.0,1.0
2014-04-10,21.7352,21.7352,21.7352,21.7352,500,15.233699821961,15.233699821961,15.233699821961,15.233699821961,713.392027348025,0.0,1.0
2014-04-11,21.95,21.95,21.95,21.95,200,15.3842481823054,15.3842481823054,15.3842481823054,15.3842481823054,285.356810939209,0.0,1.0
2014-04-14,21.33,21.79,21.2,21.7601,8100,14.9497044978849,15.2721078766485,14.8585904995387,15.2511516570289,11556.950843038,0.0,1.0
2014-04-15,21.75,21.79,21.59,21.789,3100,15.2440728002343,15.2721078766485,15.1319324945774,15.2714069997382,4423.03056955774,0.0,1.0
2014-04-16,21.64,21.76,21.56,21.56,1000,15.1669763400952,15.2510815693378,15.1109061872667,15.1109061872667,1426.78405469604,0.0,1.0
2014-04-17,21.81,21.81,21.81,21.81,400,15.2861254148556,15.2861254148556,15.2861254148556,15.2861254148556,570.71362187842,0.0,1.0
2014-04-21,21.99,22.1,21.96,22.0199,1000,15.4122832587196,15.4893797188587,15.391256951409,15.4332394783393,1426.78405469605,0.0,1.0
2014-04-22,21.701,21.9,21.7,21.7,3200,15.2097298316269,15.3492043367876,15.2090289547165,15.2090289547165,4565.70897502734,0.0,1.0
2014-04-23,21.6,21.71,21.05,21.7,4400,15.1389412636809,15.2160377238201,14.7534589629854,15.2090289547165,6277.84984066263,0.0,1.0
2014-04-24,21.42,21.45,21.23,21.2301,3600,15.0127834198169,15.0338097271276,14.8796168068494,14.8796868945404,5136.42259690578,0.0,1.0
2014-04-25,21.68,21.71,21.13,21.13,700,15.1950114165094,15.2160377238201,14.8095291158138,14.8095291158138,998.748838287233,0.0,1.0
2014-04-28,21.311,21.34,21.18,21.18,700,14.9363878365882,14.9567132669885,14.8445729613316,14.8445729613316,998.748838287232,0.0,1.0
2014-04-29,21.3635,21.3635,21.3635,21.3635,300,14.9731838743818,14.9731838743818,14.9731838743818,14.9731838743818,428.035216408815,0.0,1.0
2014-04-30,21.23,21.23,21.23,21.23,300,14.8796168068494,14.8796168068494,14.8796168068494,14.8796168068494,428.035216408813,0.0,1.0
2014-05-01,21.67,21.67,21.67,21.67,1100,15.1880026474058,15.1880026474058,15.1880026474058,15.1880026474058,1569.46246016566,0.0,1.0
2014-05-02,22.06,22.11,21.72,21.74,3800,15.4613446424445,15.4963884879623,15.2230464929236,15.2370640311307,5421.77940784499,0.0,1.0
2014-05-05,21.94,22.25,21.92,22.24,13400,15.3772394132019,15.5945112554121,15.3632218749947,15.5875024863085,19118.906332927,0.0,1.0
2014-05-06,22.0965,22.0965,21.98,22.0,3600,15.4869266496725,15.4869266496725,15.4052744896161,15.4192920278232,5136.42259690577,0.0,1.0
2014-05-07,21.51,21.85,21.51,21.79,5500,15.0758623417489,15.3141604912698,15.0758623417489,15.2721078766485,7847.31230082828,0.0,1.0
2014-05-08,21.76,21.95,21.47,21.47,3300,15.2510815693378,15.3842481823054,15.0478272653347,15.0478272653347,4708.38738049697,0.0,1.0
2014-05-09,21.85,21.9,21.64,21.64,1300,15.3141604912698,15.3492043367876,15.1669763400952,15.1669763400952,1854.81927110487,0.0,1.0
2014-05-12,21.95,21.98,21.6,21.6,3200,15.3842481823054,15.4052744896161,15.1389412636809,15.1389412636809,4565.70897502735,0.0,1.0
2014-05-13,21.89,22.15,21.89,21.9799,5100,15.3421955676841,15.5244235643765,15.3421955676841,15.405204401925,7276.59867894983,0.0,1.0
2014-05-14,21.55,21.55,21.55,21.55,123,15.1038974181632,15.1038974181632,15.1038974181632,15.1038974181632,175.494438727613,0.0,1.0
2014-05-15,21.49,21.6197,21.2,21.54,4600,15.0618448035418,15.152748538815,14.8585904995387,15.0968886490596,6563.20665160183,0.0,1.0
2014-05-16,21.75,21.98,21.43,21.43,9500,15.2440728002343,15.4052744896161,15.0197921889205,15.0197921889205,13554.4485196124,0.0,1.0
2014-05-19,21.6,21.749,21.5501,21.749,800,15.1389412636809,15.2433719233239,15.1039675058542,15.2433719233239,1141.42724375684,0.0,1.0
2014-05-20,21.7,21.7,21.7,21.7,86,15.2090289547165,15.2090289547165,15.2090289547165,15.2090289547165,122.70342870386,0.0,1.0
2014-05-21,21.65,21.7,21.3493,21.7,2600,15.1739851091987,15.2090289547165,14.9632314222548,15.2090289547165,3709.63854220973,0.0,1.0
2014-05-22,21.69,21.69,21.69,21.69,156,15.202020185613,15.202020185613,15.202020185613,15.202020185613,222.578312532583,0.0,1.0
2014-05-23,21.68,21.7,21.65,21.6999,2500,15.1950114165094,15.2090289547165,15.1739851091987,15.2089588670255,3566.96013674012,0.0,1.0
2014-05-27,21.8,21.9396,21.625,21.7,8200,15.2791166457521,15.3769590624377,15.1564631864398,15.2090289547165,11699.6292485076,0.0,1.0
2014-05-28,21.905,21.905,21.36,21.5,5400,15.3527087213394,15.3527087213394,14.9707308051956,15.0688535726454,7704.63389535866,0.0,1.0
2014-05-29,21.94,21.98,21.701,21.76,3500,15.3772394132019,15.4052744896161,15.2097298316269,15.2510815693378,4993.74419143615,0.0,1.0
2014-05-30,22.33,22.33,21.7,21.83,3200,15.6505814082405,15.6505814082405,15.2090289547165,15.3001429530627,4565.70897502736,0.0,1.0
2014-06-02,22.31,22.34,21.7,22.04,3300,15.6365638700334,15.6575901773441,15.2090289547165,15.4473271042374,4708.38738049696,0.0,1.0
2014-06-03,22.34,22.34,21.9,22.21,2600,15.6575901773441,15.6575901773441,15.3492043367876,15.5664761789979,3709.63854220972,0.0,1.0
2014-06-04,22.34,22.34,21.95,22.33,4100,15.6575901773441,15.6575901773441,15.3842481823054,15.6505814082405,5849.81462425379,0.0,1.0
2014-06-05,22.34,22.34,21.95,22.34,3200,15.6575901773441,15.6575901773441,15.3842481823054,15.6575901773441,4565.70897502735,0.0,1.0
2014-06-06,22.708,22.75,22.34,22.34,3300,15.9155128803549,15.9449497105899,15.6575901773441,15.6575901773441,4708.38738049697,0.0,1.0
2014-06-09,22.4995,22.65,22.49,22.6,700,15.7693800445458,15.8748620195543,15.7627217138974,15.8398181740365,998.748838287234,0.0,1.0
2014-06-10,22.601,22.6976,22.5,22.62,5300,15.8405190509469,15.9082237604873,15.769730483001,15.8538357122437,7561.95548988905,0.0,1.0
2014-06-11,22.405,22.75,22.3701,22.75,1200,15.7031471765172,15.9449497105899,15.6786865723458,15.9449497105899,1712.14086563526,0.0,1.0
2014-06-12,22.23,22.5,21.76,22.47,12300,15.580493717205,15.769730483001,15.2510815693378,15.7487041756903,17549.4438727614,0.0,1.0
2014-06-13,21.89,22.15,21.65,21.91,6300,15.3421955676841,15.5244235643765,15.1739851091987,15.3562131058912,8988.73954458508,0.0,1.0
2014-06-16,21.61,21.88,21.244,21.69,8800,15.3211692603734,15.5125952529833,15.0616806926133,15.3778880729986,12412.1075074766,0.25,1.0
2014-06-17,21.643,21.728,21.28,21.28,8100,15.3445657705813,15.4048295089955,15.0872041582946,15.0872041582946,11424.7807739273,0.0,1.0
2014-06-18,21.264,21.62,21.2399,21.2399,4400,15.0758603957696,15.3282591119515,15.0587738534662,15.0587738534662,6206.05375373827,0.0,1.0
2014-06-19,21.44,21.87,21.03,21.06,10000,15.2006417835449,15.5055054014052,14.9099578688409,14.9312274235754,14104.6676221325,0.0,1.0
2014-06-20,21.25,21.72,21.1,21.44,19700,15.0659346035601,15.399157627733,14.959586829888,15.2006417835449,27786.1952156011,0.0,1.0
2014-06-23,21.21,21.429,21.1,21.19,6600,15.0375751972476,15.192842946809,14.959586829888,15.0233954940913,9309.08063060741,0.0,1.0
2014-06-24,21.2,21.47,21.2,21.31,5300,15.0304853456694,15.2219113382794,15.0304853456694,15.108473713029,7475.47383973022,0.0,1.0
2014-06-25,21.49,21.49,21.15,21.34,7200,15.2360910414356,15.2360910414356,14.9950360877787,15.1297432677635,10155.3606879354,0.0,1.0
2014-06-26,21.47,21.49,21.2,21.2,2400,15.2219113382794,15.2360910414356,15.0304853456694,15.0304853456694,3385.12022931178,0.0,1.0
2014-06-27,22.25,22.25,21.49,21.49,4900,15.7749197613747,15.7749197613747,15.2360910414356,15.2360910414356,6911.28713484493,0.0,1.0
2014-06-30,22.31,22.35,21.6,21.92,12600,15.8174588708436,15.8458182771562,15.3140794087953,15.5409546592959,17771.8812038869,0.0,1.0
2014-07-01,22.33,22.47,21.37,22.1,6600,15.8316385739999,15.930896496094,15.1510128224979,15.6685719877026,9309.08063060744,0.0,1.0
2014-07-02,22.47,22.9999,22.45,22.5,9900,15.930896496094,16.3065877312199,15.9167167929377,15.9521660508284,13963.6209459111,0.0,1.0
2014-07-03,22.99,23.31,22.55,22.55,8200,16.2995687781575,16.5264440286582,15.9876153087191,15.9876153087191,11565.8274501487,0.0,1.0
2014-07-07,22.57,22.902,22.57,22.66,5900,16.0017950118754,16.2371780842699,16.0017950118754,16.0656036760787,8321.75389705816,0.0,1.0
2014-07-08,22.51,22.9999,22.51,22.55,5300,15.9592559024065,16.3065877312199,15.9592559024065,15.9876153087191,7475.47383973023,0.0,1.0
2014-07-09,23.21,23.21,22.29,22.65,11100,16.4555455128768,16.4555455128768,15.8032791676873,16.0585138245006,15656.181060567,0.0,1.0
2014-07-10,22.99,22.99,22.6078,22.91,7100,16.2995687781575,16.2995687781575,16.0285946508408,16.2428499655324,10014.3140117141,0.0,1.0
2014-07-11,22.22,23.16,22.22,22.62,16600,15.7536502066403,16.420096254986,15.7536502066403,16.0372442697661,23413.7482527399,0.0,1.0
2014-07-14,22.02,22.66,22.02,22.46,6100,15.6118531750774,16.0656036760787,15.6118531750774,15.9238066445158,8603.8472495008,0.0,1.0
2014-07-15,22.33,22.4074,22.13,22.28,2700,15.8316385739999,15.8865140252148,15.689841542437,15.7961893161092,3808.26025797577,0.0,1.0
2014-07-16,22.16,22.54,21.13,22.4,18400,15.7111110971714,15.980525457141,14.9808563846224,15.8812675350469,25952.5884247238,0.0,1.0
2014-07-17,21.76,22.29,21.31,21.32,51300,15.4275170340456,15.8032791676873,15.108473713029,15.1155635646072,72356.9449015395,0.0,1.0
2014-07-18,22.1,22.1,21.63,21.63,5300,15.6685719877026,15.6685719877026,15.3353489635297,15.3353489635297,7475.47383973019,0.0,1.0
2014-07-21,22.06,22.18,21.69,21.96,3500,15.64021258139,15.7252908003277,15.3778880729986,15.5693140656085,4936.63366774636,0.0,1.0
2014-07-22,22.2,22.74,21.57,21.72,15400,15.739470503484,16.1223224887039,15.2928098540608,15.399157627733,21721.188138084,0.0,1.0
2014-07-23,22.1,22.76,21.41,22.21,13500,15.6685719877026,16.1365021918602,15.1793722288105,15.7465603550622,19041.3012898788,0.0,1.0
2014-07-24,21.82,22.49,21.82,21.895,7300,15.4700561435145,15.9450761992502,15.4700561435145,15.5232300303506,10296.4073641567,0.0,1.0
2014-07-25,22.11,22.39,21.95,22.1,7400,15.6756618392807,15.8741776834688,15.5622242140304,15.6685719877026,10437.454040378,0.0,1.0
2014-07-28,21.9,22.3299,21.58,21.84,5900,15.5267749561396,15.8315676754841,15.299899705639,15.4842358466708,8321.75389705818,0.0,1.0
2014-07-29,21.56,22.0,21.531,21.97,4200,15.2857200024827,15.5976734719211,15.265159432906,15.5764039171867,5923.96040129563,0.0,1.0
2014-07-30,21.48,21.56,21.31,21.56,2500,15.2290011898575,15.2857200024827,15.108473713029,15.2857200024827,3526.16690553312,0.0,1.0
2014-07-31,21.25,21.96,21.25,21.3123,6000,15.0659346035601,15.5693140656085,15.0659346035601,15.110104378892,8462.80057327951,0.0,1.0
2014-08-01,21.26,22.36,21.25,21.26,11300,15.0730244551383,15.8529081287343,15.0659346035601,15.0730244551383,15938.2744130097,0.0,1.0
2014-08-04,21.58,22.04,21.32,21.35,3000,15.299899705639,15.6260328782337,15.1155635646072,15.1368331193416,4231.40028663973,0.0,1.0
2014-08-05,21.26,21.9,21.26,21.49,6500,15.0730244551383,15.5267749561396,15.0730244551383,15.2360910414356,9168.0339543861,0.0,1.0
2014-08-06,21.14,21.14,21.14,21.14,800,14.9879462362005,14.9879462362005,14.9879462362005,14.9879462362005,1128.3734097706,0.0,1.0
2014-08-07,22.28,22.28,21.4,21.4,6200,15.7961893161092,15.7961893161092,15.1722823772323,15.1722823772323,8744.89392572212,0.0,1.0
2014-08-08,22.63,22.66,21.795,21.86,9600,16.0443341213443,16.0656036760787,15.4523315145691,15.4984155498271,13540.4809172472,0.0,1.0
2014-08-11,22.31,22.59,21.51,22.34,8000,15.8174588708436,16.0159747150317,15.2502707445919,15.8387284255781,11283.734097706,0.0,1.0
2014-08-12,22.15,22.15,21.51,21.51,2100,15.7040212455933,15.7040212455933,15.2502707445919,15.2502707445919,2961.98020064782,0.0,1.0
2014-08-13,21.8,21.9852,21.53,21.53,4600,15.4558764403582,15.5871804915854,15.2644504477482,15.2644504477482,6488.14710618093,0.0,1.0
2014-08-14,21.9333,21.9333,21.73,21.73,500,15.5503841618949,15.5503841618949,15.4062474793112,15.4062474793112,705.233381106622,0.0,1.0
2014-08-15,22.18,22.18,21.9,21.945,6300,15.7252908003277,15.7252908003277,15.5267749561396,15.5586792882413,8885.94060194347,0.0,1.0
2014-08-18,22.46,22.6,22.3,22.3,3900,15.9238066445158,16.0230645666099,15.8103690192655,15.8103690192655,5500.82037263167,0.0,1.0
2014-08-19,22.49,22.54,22.31,22.54,2000,15.9450761992502,15.980525457141,15.8174588708436,15.980525457141,2820.9335244265,0.0,1.0
2014-08-20,22.51,22.51,22.33,22.33,500,15.9592559024065,15.9592559024065,15.8316385739999,15.8316385739999,705.233381106625,0.0,1.0
2014-08-21,22.581,22.6,22.4,22.46,2700,16.0095938486114,16.0230645666099,15.8812675350469,15.9238066445158,3808.26025797576,0.0,1.0
2014-08-22,22.56,22.56,22.35,22.35,400,15.9947051602973,15.9947051602973,15.8458182771562,15.8458182771562,564.186704885298,0.0,1.0
2014-08-25,22.17,22.56,21.55,22.46,8500,15.7182009487496,15.9947051602973,15.2786301509045,15.9238066445158,11988.9674788126,0.0,1.0
2014-08-26,22.13,22.42,22.13,22.1475,65900,15.689841542437,15.8954472382032,15.689841542437,15.7022487826987,92949.7596298529,0.0,1.0
2014-08-27,22.32,22.32,22.02,22.02,700,15.8245487224218,15.8245487224218,15.6118531750774,15.6118531750774,987.326733549271,0.0,1.0
2014-08-28,22.1,22.12,22.02,22.12,3500,15.6685719877026,15.6827516908588,15.6118531750774,15.6827516908588,4936.63366774635,0.0,1.0
2014-08-29,22.04,22.4,22.04,22.3399,2300,15.6260328782337,15.8812675350469,15.6260328782337,15.8386575270623,3244.07355309046,0.0,1.0
2014-09-02,22.69,22.69,22.11,22.25,12100,16.0868732308132,16.0868732308132,15.6756618392807,15.7749197613747,17066.6478227803,0.0,1.0
2014-09-03,22.71,22.89,22.191,22.69,8100,16.1010529339695,16.2286702623761,15.7330896370637,16.0868732308132,11424.7807739273,0.0,1.0
2014-09-04,22.21,22.72,22.18,22.72,11900,15.7465603550622,16.1081427855476,15.7252908003277,16.1081427855476,16784.5544703376,0.0,1.0
2014-09-05,22.575,22.6225,22.3,22.31,4800,16.0053399376645,16.0390167326607,15.8103690192655,15.8174588708436,6770.24045862358,0.0,1.0
2014-09-08,22.62,22.62,22.29,22.29,10000,16.0372442697661,16.0372442697661,15.8032791676873,15.8032791676873,14104.6676221325,0.0,1.0
2014-09-09,22.045,22.54,22.04,22.54,3600,15.6295778040228,15.980525457141,15.6260328782337,15.980525457141,5077.68034396767,0.0,1.0
2014-09-10,22.33,22.54,22.12,22.54,3000,15.8316385739999,15.980525457141,15.6827516908588,15.980525457141,4231.40028663974,0.0,1.0
2014-09-11,22.36,22.37,22.1,22.37,2900,15.8529081287343,15.8599979803125,15.6685719877026,15.8599979803125,4090.35361041843,0.0,1.0
2014-09-12,22.38,22.59,22.27,22.55,3000,15.8670878318906,16.0159747150317,15.789099464531,15.9876153087191,4231.40028663975,0.0,1.0
2014-09-15,22.24,22.74,22.22,22.7,2100,15.7678299097966,16.1223224887039,15.7536502066403,16.0939630823913,2961.98020064782,0.0,1.0
2014-09-16,22.3,22.38,22.27,22.27,1300,15.8103690192655,15.8670878318906,15.789099464531,15.789099464531,1833.60679087722,0.0,1.0
2014-09-17,22.16,22.273,21.81,21.81,1400,15.8883573866251,15.9693765375587,15.6374131138219,15.6374131138219,1952.62475818401,0.25,1.0
2014-09-18,22.16,22.16,22.16,22.16,13,15.8883573866251,15.8883573866251,15.8883573866251,15.8883573866251,18.1315156117087,0.0,1.0
2014-09-19,22.3,22.5,22.3,22.4,4700,15.9887350957464,16.1321318230625,15.9887350957464,16.0604334594044,6555.24025961775,0.0,1.0
2014-09-22,22.35,22.47,21.87,22.05,2900,16.0245842775754,16.110622313965,15.6804321320167,15.8094891866012,4044.72271338117,0.0,1.0
2014-09-23,22.1,22.1,22.04,22.1,1300,15.8453383684302,15.8453383684302,15.8023193502354,15.8453383684302,1813.15156117088,0.0,1.0
2014-09-24,22.26,22.26,22.1358,22.16,3705,15.9600557502831,15.9600557502831,15.8710063826198,15.8883573866251,5167.48194933699,0.0,1.0
2014-09-25,22.2,22.44,21.88,22.44,1783,15.9170367320883,16.0891128048676,15.6876019683825,16.0891128048676,2486.80710274436,0.0,1.0
2014-09-26,22.44,22.49,22.0,22.49,2456,16.0891128048676,16.1249619866967,15.7736400047722,16.1249619866967,3425.46171864282,0.0,1.0
2014-09-29,22.0093,22.36,21.87,22.14,5200,15.7803079525924,16.0317541139412,15.6804321320167,15.8740177138935,7252.60624468348,0.0,1.0
2014-09-30,22.46,22.5,22.0,22.0,1426,16.1034524775992,16.1321318230625,15.7736400047722,15.7736400047722,1988.88778940744,0.0,1.0
2014-10-01,22.115,22.26,22.115,22.25,5077,15.856093122979,15.9600557502831,15.856093122979,15.9528859139173,7081.0542123573,0.0,1.0
2014-10-02,22.34,22.34,22.0,22.12,6609,16.0174144412096,16.0174144412096,15.7736400047722,15.8596780411619,9217.78359059867,0.0,1.0
2014-10-03,22.3296,22.4,22.3296,22.4,491,16.0099578113891,16.0604334594044,16.0099578113891,16.0604334594044,684.813397334538,0.0,1.0
2014-10-06,22.065,22.31,22.01,22.301,5693,15.8202439411499,15.9959049321122,15.780809841138,15.9894520793829,7940.2091059583,0.0,1.0
2014-10-07,22.0,22.12,21.88,21.94,3772,15.7736400047722,15.8596780411619,15.6876019683825,15.7306209865774,5260.92899133579,0.0,1.0
2014-10-08,21.96,22.3,21.5,21.87,17422,15.744960659309,15.9887350957464,15.4151481864819,15.6804321320167,24299.0203836299,0.0,1.0
2014-10-09,21.97,21.99,21.8,21.8,530,15.7521304956748,15.7664701684064,15.6302432774561,15.6302432774561,739.207944169661,0.0,1.0
2014-10-10,21.97,21.97,21.97,21.97,26,15.7521304956748,15.7521304956748,15.7521304956748,15.7521304956748,36.2630312234174,0.0,1.0
2014-10-13,21.95,22.0,21.51,22.0,2365,15.7377908229432,15.7736400047722,15.4223180228477,15.7736400047722,3298.54110936085,0.0,1.0
2014-10-14,22.1,22.1,21.818,21.818,1150,15.8453383684302,15.8453383684302,15.6431489829145,15.6431489829145,1603.94176565116,0.0,1.0
2014-10-15,21.86,22.16,21.73,22.16,803,15.6732622956509,15.8883573866251,15.5800544228954,15.8883573866251,1119.96977201555,0.0,1.0
2014-10-16,22.1501,22.1501,21.75,21.75,1205,15.8812592486229,15.8812592486229,15.594394095627,15.594394095627,1680.65202400839,0.0,1.0
2014-10-17,21.9021,22.06,21.55,21.55,1054,15.703447306751,15.816659022967,15.4509973683109,15.4509973683109,1470.04749651853,0.0,1.0
2014-10-20,21.9021,21.9021,21.9021,21.9021,86,15.703447306751,15.703447306751,15.703447306751,15.703447306751,119.946949431303,0.0,1.0
2014-10-21,21.98,21.98,21.53,21.53,964,15.7593003320406,15.7593003320406,15.4366576955793,15.4366576955793,1344.52161920671,0.0,1.0
2014-10-22,21.65,22.2348,21.65,22.02,2208,15.522695731969,15.9419877626413,15.522695731969,15.7879796775038,3079.56819005022,0.0,1.0
2014-10-23,21.88,21.93,21.77,21.93,1109,15.6876019683825,15.7234511502115,15.6087337683587,15.7234511502115,1546.75775487577,0.0,1.0
2014-10-24,21.68,21.74,21.61,21.74,812,15.5442052410664,15.5872242592612,15.4940163865058,15.5872242592612,1132.52235974673,0.0,1.0
2014-10-27,21.645,21.9795,21.645,21.6501,1582,15.5191108137861,15.7589418402223,15.5191108137861,15.5227674303327,2206.46597674794,0.0,1.0
2014-10-28,21.645,21.645,21.645,21.645,246,15.5191108137861,15.5191108137861,15.5191108137861,15.5191108137861,343.104064652334,0.0,1.0
2014-10-29,21.72,22.0,21.72,21.84,5525,15.5728845865296,15.7736400047722,15.5728845865296,15.6589226229193,7705.89413497622,0.0,1.0
2014-10-30,21.98,21.98,21.6801,21.6801,1763,15.7593003320406,15.7593003320406,15.5442769394301,15.5442769394301,2458.91246334172,0.0,1.0
2014-10-31,21.82,22.06,21.68,22.06,847,15.6445829501877,15.816659022967,15.5442052410664,15.816659022967,1181.33797870133,0.0,1.0
2014-11-03,21.68,21.68,21.68,21.68,281,15.5442052410664,15.5442052410664,15.5442052410664,15.5442052410664,391.919683606935,0.0,1.0
2014-11-04,21.66,21.7569,21.66,21.7569,529,15.5298655683348,15.5993412827195,15.5298655683348,15.5993412827195,737.813212199531,0.0,1.0
2014-11-05,21.8,21.8,21.61,21.72,3642,15.6302432774561,15.6302432774561,15.4940163865058,15.5728845865296,5079.61383521869,0.0,1.0
2014-11-06,21.8,21.9,21.67,21.8,1747,15.6302432774561,15.7019416411141,15.5370354047006,15.6302432774561,2436.59675181962,0.0,1.0
2014-11-07,21.85,21.86,21.61,21.81,700,15.6660924592851,15.6732622956509,15.4940163865058,15.6374131138219,976.312379092008,0.0,1.0
2014-11-10,21.9,21.9,21.58,21.58,866,15.7019416411141,15.7019416411141,15.4725068774084,15.4725068774084,1207.83788613383,0.0,1.0
2014-11-11,21.66,21.67,21.54,21.58,10283,15.5298655683348,15.5370354047006,15.4438275319451,15.4725068774084,14342.0288488616,0.0,1.0
2014-11-12,21.858,21.858,21.55,21.55,600,15.6718283283777,15.6718283283777,15.4509973683109,15.4509973683109,836.839182078866,0.0,1.0
2014-11-13,21.79,21.89,21.42,21.83,5389,15.6230734410903,15.6947718047483,15.3577894955555,15.6517527865535,7516.21058703831,0.0,1.0
2014-11-14,21.445,21.6499,21.44,21.62,1519,15.37571408647,15.5226240336053,15.3721291682871,15.5011862228716,2118.59786262965,0.0,1.0
2014-11-17,21.6847,21.6847,21.44,21.63,14503,15.5475750641583,15.5475750641583,15.3721291682871,15.5083560592374,20227.7977628163,0.0,1.0
2014-11-18,21.77,21.82,21.65,21.82,791,15.6087337683587,15.6445829501877,15.522695731969,15.6445829501877,1103.23298837397,0.0,1.0
2014-11-19,21.69,21.838,21.4501,21.82,2418,15.5513750774322,15.6574886556461,15.3793707030165,15.6445829501877,3372.46190377782,0.0,1.0
2014-11-20,21.71,21.71,21.69,21.71,353,15.5657147501638,15.5657147501638,15.5513750774322,15.5657147501638,492.340385456399,0.0,1.0
2014-11-21,21.82,21.89,21.5,21.5,4838,15.6445829501877,15.6947718047483,15.4151481864819,15.4151481864819,6747.7132714959,0.0,1.0
2014-11-24,21.8,21.89,21.7501,21.89,733,15.6302432774561,15.6947718047483,15.5944657939907,15.6947718047483,1022.33853410634,0.0,1.0
2014-11-25,21.76,21.9,21.76,21.76,805,15.6015639319929,15.7019416411141,15.6015639319929,15.6015639319929,1122.75923595581,0.0,1.0
2014-11-26,21.77,21.9,21.77,21.9,823,15.6087337683587,15.7019416411141,15.6087337683587,15.7019416411141,1147.86441141817,0.0,1.0
2014-11-28,21.7501,21.823,21.7501,21.763,657,15.5944657939907,15.6467339010974,15.5944657939907,15.6037148829026,916.338904376356,0.0,1.0
2014-12-01,21.848,21.88,21.76,21.88,517,15.6646584920119,15.6876019683825,15.6015639319929,15.6876019683825,721.076428557956,0.0,1.0
2014-12-02,21.848,21.848,21.848,21.848,208,15.6646584920119,15.6646584920119,15.6646584920119,15.6646584920119,290.10424978734,0.0,1.0
2014-12-03,21.75,21.87,21.75,21.75,2386,15.594394095627,15.6804321320167,15.594394095627,15.594394095627,3327.83048073362,0.0,1.0
2014-12-04,21.605,21.87,21.6,21.75,3738,15.4904314683229,15.6804321320167,15.48684655014,15.594394095627,5213.50810435131,0.0,1.0
2014-12-05,21.75,21.75,21.44,21.44,710,15.594394095627,15.594394095627,15.3721291682871,15.3721291682871,990.259698793325,0.0,1.0
2014-12-08,21.55,21.89,21.44,21.5054,1317,15.4509973683109,15.6947718047483,15.3721291682871,15.4190198981194,1836.86200466311,0.0,1.0
2014-12-09,21.5,21.68,21.49,21.6,2948,15.4151481864819,15.5442052410664,15.4079783501161,15.48684655014,4111.66984794749,0.0,1.0
2014-12-10,21.515,21.515,21.515,21.515,330,15.4259029410306,15.4259029410306,15.4259029410306,15.4259029410306,460.261550143376,0.0,1.0
2014-12-11,21.65,21.9,21.49,21.49,1069,15.522695731969,15.7019416411141,15.4079783501161,15.4079783501161,1490.96847607051,0.0,1.0
2014-12-12,21.12,21.45,21.12,21.45,1748,15.1426944045813,15.3792990046529,15.1426944045813,15.3792990046529,2437.99148378976,0.0,1.0
2014-12-15,21.54,21.76,21.3,21.76,682,15.4438275319451,15.6015639319929,15.2717514591658,15.6015639319929,951.207203629644,0.0,1.0
2014-12-16,21.1,21.54,21.1,21.16,3759,15.1283547318497,15.4438275319451,15.1283547318497,15.1713737500445,5242.79747572408,0.0,1.0
2014-12-17,21.416,21.6056,21.1,21.1,462,15.3549215610091,15.4908616585048,15.1283547318497,15.1283547318497,644.366170200727,0.0,1.0
2014-12-18,21.27,21.5,21.1101,21.5,1177,15.2502419500684,15.4151481864819,15.1355962665792,15.4151481864819,1641.5995288447,0.0,1.0
2014-12-19,21.2,21.4,21.1,21.1,2421,15.2000530955077,15.3434498228239,15.1283547318497,15.1283547318497,3376.64609968822,0.0,1.0
2014-12-22,21.69,21.9,21.195,21.25,12615,15.5513750774322,15.7019416411141,15.1964681773248,15.2359022773368,17594.5438032081,0.0,1.0
2014-12-23,21.55,21.7,21.2479,21.2479,2168,15.6302432774561,15.7390384742829,15.4111297510468,15.4111297510468,2989.10254758389,0.25,1.0
2014-12-24,21.55,21.55,21.55,21.55,25,15.6302432774561,15.6302432774561,15.6302432774561,15.6302432774561,34.4684334361611,0.0,1.0
2014-12-26,21.83,21.83,21.77,21.77,700,15.8333276448662,15.8333276448662,15.7898095661354,15.7898095661354,965.116136212511,0.0,1.0
2014-12-29,21.96,22.25,21.9,21.9,9232,15.9276168154494,16.1379541959813,15.8840987367187,15.8840987367187,12728.5030993056,0.0,1.0
2014-12-30,21.77,22.178,21.77,22.178,2744,15.7898095661354,16.0857325015044,15.7898095661354,16.0857325015044,3783.25525395306,0.0,1.0
2014-12-31,22.53,23.1,22.2,22.22,4618,16.3410385633914,16.7544603113334,16.1016891303724,16.116195156616,6367.0090243277,0.0,1.0
2015-01-02,22.19,23.0,22.19,22.55,1069,16.0944361172506,16.6819301801155,16.0944361172506,16.355544589635,1473.87021373025,0.0,1.0
2015-01-05,22.53,22.9899,22.22,22.27,2537,16.3410385633914,16.6746046368625,16.116195156616,16.1524602222249,3497.85662510164,0.0,1.0
2015-01-06,22.7,22.85,22.51,22.51,1765,16.4643397864619,16.5731349832887,16.3265325371479,16.3265325371479,2433.47140059297,0.0,1.0
2015-01-07,23.03,23.05,22.605,23.0,6787,16.7036892194809,16.7181952457245,16.3954361618049,16.6819301801155,9357.49030924903,0.0,1.0
2015-01-08,22.9,23.05,22.8,23.05,4798,16.6094000488976,16.7181952457245,16.5368699176797,16.7181952457245,6615.18174506806,0.0,1.0
2015-01-09,24.19,24.675,23.0,23.05,6878,17.5450387416085,17.8968098780153,16.6819301801155,16.7181952457245,9482.95540695664,0.0,1.0
2015-01-12,24.73,24.99,24.07,24.98,3093,17.9367014501851,18.1252797913516,17.458002584147,18.1180267782298,4264.43458472186,0.0,1.0
2015-01-13,24.7499,24.95,24.09,24.11,1070,17.9511349462975,18.0962677388645,17.4725086103906,17.4870146366342,1475.24895106769,0.0,1.0
2015-01-14,24.27,24.75,24.2501,24.2501,1435,17.6030628465828,17.9512074764287,17.5886293504704,17.5886293504704,1978.48807923565,0.0,1.0
2015-01-15,24.75,24.9899,24.01,24.94,5071,17.9512074764287,18.1252072612204,17.4144845054163,18.0890147257427,6991.57703819092,0.0,1.0
2015-01-16,24.71,24.75,24.15,24.74,1376,17.9221954239415,17.9512074764287,17.5160266891213,17.9439544633069,1897.14257632631,0.0,1.0
2015-01-20,23.8,24.47,23.8,24.47,2239,17.2621712298587,17.7481231090186,17.2621712298587,17.7481231090186,3086.99289854259,0.0,1.0
2015-01-21,23.95,24.75,23.83,23.8959,2676,17.3709664266855,17.9512074764287,17.2839302692241,17.3317276256966,3689.50111500669,0.0,1.0
2015-01-22,23.87,24.5244,23.81,23.95,1838,17.3129423217112,17.7875795004011,17.2694242429805,17.3709664266855,2534.11922622657,0.0,1.0
2015-01-23,23.81,23.87,23.81,23.83,704,17.2694242429805,17.3129423217112,17.2694242429805,17.2839302692241,970.631085562296,0.0,1.0
2015-01-26,23.85,24.8334,23.81,23.81,3522,17.2984362954676,18.0116976058644,17.2694242429805,17.2694242429805,4855.91290248639,0.0,1.0
2015-01-27,23.1705,24.05,23.12,24.05,1579,16.805594053842,17.4434965579034,16.768966337577,17.4434965579034,2177.02625582794,0.0,1.0
2015-01-28,23.24,24.7799,23.24,24.73,1174,16.8560024950385,17.9728939856628,16.8560024950385,17.9367014501851,1618.63763416213,0.0,1.0
2015-01-29,23.99,24.69,23.5,23.5,1965,17.3999784791727,17.9076893976979,17.044580836205,17.044580836205,2709.21886808226,0.0,1.0
2015-01-30,24.63,24.63,23.22,23.774,19124,17.8641713189672,17.8641713189672,16.8414964687949,17.243313395742,26366.9728413258,0.0,1.0
2015-02-02,24.08,24.68,23.29,24.68,16046,17.4652555972688,17.9004363845761,16.8922675606474,17.9004363845761,22123.2193166656,0.0,1.0
2015-02-03,24.0795,24.2,23.62,24.2,1554,17.4648929466127,17.5522917547303,17.1316169936665,17.5522917547303,2142.55782239178,0.0,1.0
2015-02-04,23.62,24.2829,23.62,24.2829,608,17.1316169936665,17.6124192335099,17.1316169936665,17.6124192335099,838.272301167438,0.0,1.0
2015-02-05,24.3,24.49,24.0,24.0,2804,17.6248218859482,17.7626291352621,17.4072314922945,17.4072314922945,3865.97949419982,0.0,1.0
2015-02-06,24.4,24.6899,23.526,24.47,1632,17.697352017166,17.9076168675667,17.0634386703217,17.7481231090186,2250.09933471261,0.0,1.0
2015-02-09,24.5,24.69,23.76,24.64,2995,17.7698821483839,17.9076893976979,17.2331591773715,17.871424332089,4129.31832565211,0.0,1.0
2015-02-10,24.368,25.9999,23.87,24.99,19569,17.6741423751763,18.8577615865211,17.3129423217112,18.1252797913516,26980.5109564895,0.0,1.0
2015-02-11,25.24,25.887,24.38,24.5,3733,18.3066051193964,18.7758750683761,17.6828459909225,17.7698821483839,5146.82648068757,0.0,1.0
2015-02-12,24.56,25.47,24.34,25.05,1824,17.8134002271147,18.4734244211975,17.6538339384353,18.1687978700824,2514.81690350231,0.0,1.0
2015-02-13,24.52,25.25,24.4,24.97,6027,17.7843881746275,18.3138581325181,17.697352017166,18.110773765108,8309.64993278974,0.0,1.0
2015-02-17,24.53,24.539,24.41,24.5121,1417,17.7916411877493,17.7981688995589,17.7046050302878,17.7786582942613,1953.67080716161,0.0,1.0
2015-02-18,24.45,25.0,24.42,24.98,1050,17.733617082775,18.1325328044734,17.7118580434096,18.1180267782298,1447.67420431877,0.0,1.0
2015-02-19,24.42,24.85,24.42,24.85,1372,17.7118580434096,18.0237376076466,17.7118580434096,18.0237376076466,1891.62762697653,0.0,1.0
2015-02-20,24.45,24.88,24.45,24.5,3977,17.733617082775,18.0454966470119,17.733617082775,17.7698821483839,5483.23839102451,0.0,1.0
2015-02-23,24.9,24.9,24.46,24.46,1073,18.0600026732555,18.0600026732555,17.7408700958968,17.7408700958968,1479.38516308004,0.0,1.0
2015-02-24,24.7,24.8999,24.5,24.52,1088,17.9149424108197,18.0599301431243,17.7698821483839,17.7843881746275,1500.06622314174,0.0,1.0
2015-02-25,24.75,24.77,24.61,24.77,3553,17.9512074764287,17.9657135026723,17.8496652927236,17.9657135026723,4898.65375994721,0.0,1.0
2015-02-26,24.22,24.75,24.22,24.75,7385,17.5667977809738,17.9512074764287,17.5667977809738,17.9512074764287,10181.975237042,0.0,1.0
2015-02-27,24.06,24.75,24.06,24.75,2773,17.4507495710252,17.9512074764287,17.4507495710252,17.9512074764287,3823.238636739,0.0,1.0
2015-03-02,24.75,24.75,24.05,24.3,1449,17.9512074764287,17.9512074764287,17.4434965579034,17.6248218859482,1997.7904019599,0.0,1.0
2015-03-03,24.4,24.6536,24.09,24.15,3033,17.697352017166,17.8812884299346,17.4725086103906,17.5160266891213,4181.71034447508,0.0,1.0
2015-03-04,24.22,24.75,24.02,24.0201,3206,17.5667977809738,17.9512074764287,17.421737518538,17.4218100486693,4420.23190385331,0.0,1.0
2015-03-05,24.61,24.75,24.0434,24.4726,2169,17.8496652927236,17.9512074764287,17.438709569243,17.7500088924302,2990.48128492134,0.0,1.0
2015-03-06,24.5,24.71,24.135,24.71,1970,17.7698821483839,17.9221954239415,17.5051471694386,17.9221954239415,2716.1125547695,0.0,1.0
2015-03-09,24.62,24.79,24.5,24.79,6375,17.8569183058454,17.9802195289158,17.7698821483839,17.9802195289158,8789.4505262211,0.0,1.0
2015-03-10,24.62,24.75,24.5,24.53,1500,17.8569183058454,17.9512074764287,17.7698821483839,17.7916411877493,2068.10600616967,0.0,1.0
2015-03-11,24.35,24.7,24.155,24.62,1545,17.6610869515571,17.9149424108197,17.5196531956822,17.8569183058454,2130.14918635476,0.0,1.0
2015-03-12,24.58,24.79,24.43,24.43,2757,18.009231581403,18.163094015581,17.8993298427044,17.8993298427044,3762.90680108633,0.25,1.0
2015-03-13,24.3,24.82,24.09,24.82,14519,17.8040816691657,18.1850743633207,17.6502192349877,18.1850743633207,19816.337992373,0.0,1.0
2015-03-16,24.77,24.77,24.0,24.0,1929,18.1484404504212,18.1484404504212,17.5842781917686,17.5842781917686,2632.80639074919,0.0,1.0
2015-03-17,24.4001,24.41,24.16,24.16,868,17.8774227627905,17.8846762775446,17.701506713047,17.701506713047,1184.69463305874,0.0,1.0
2015-03-18,24.715,24.7899,24.25,24.25,3863,18.1081431462317,18.1630207477552,17.7674477562662,17.7674477562662,5272.43705933858,0.0,1.0
2015-03-19,24.55,24.83,24.3,24.83,1081,17.9872512336633,18.1924011459006,17.8040816691657,18.1924011459006,1475.40886905126,0.0,1.0
2015-03-20,24.79,24.79,24.28,24.28,2105,18.163094015581,18.163094015581,17.7894281040059,17.7894281040059,2873.02097072423,0.0,1.0
2015-03-23,24.53,24.79,24.5,24.79,2120,17.9725976685035,18.163094015581,17.9506173207638,18.163094015581,2893.49380424483,0.0,1.0
2015-03-24,24.82,24.83,24.488,24.83,1819,18.1850743633207,18.1924011459006,17.9418251816679,18.1924011459006,2482.67227826479,0.0,1.0
2015-03-25,24.31,24.36,24.31,24.36,327,17.8114084517456,17.8480423646451,17.8114084517456,17.8480423646451,446.307770749086,0.0,1.0
2015-03-26,24.5,24.99,24.21,24.21,4669,17.9506173207638,18.309629667179,17.7381406259466,17.7381406259466,6372.51064717883,0.0,1.0
2015-03-27,24.5,24.614,24.36,24.36,5108,17.9506173207638,18.0341426421747,17.8480423646451,17.8480423646451,6971.68224154839,0.0,1.0
2015-03-30,24.6,24.999,24.3125,24.96,6763,18.0238851465628,18.3162237715009,17.8132401473906,18.2876493194393,9230.51820665464,0.0,1.0
2015-03-31,24.5,24.92,24.41,24.8815,1026,17.9506173207638,18.2583421891197,17.8846762775446,18.2301340761871,1400.34181280905,0.0,1.0
2015-04-01,24.5,24.5,24.5,24.5,254,17.9506173207638,17.9506173207638,17.9506173207638,17.9506173207638,346.673314282164,0.0,1.0
2015-04-02,24.605,24.9999,24.605,24.72,1791,18.0275485378527,18.3168831819331,18.0275485378527,18.1118065375216,2444.45632235968,0.0,1.0
2015-04-06,24.57,24.57,24.5,24.5,830,18.0019047988231,18.0019047988231,17.9506173207638,17.9506173207638,1132.83012147321,0.0,1.0
2015-04-07,24.45,24.5,24.45,24.5,364,17.9139834078642,17.9506173207638,17.9139834078642,17.9506173207638,496.807426766568,0.0,1.0
2015-04-08,24.45,24.45,24.45,24.45,345,17.9139834078642,17.9139834078642,17.9139834078642,17.9139834078642,470.875170973807,0.0,1.0
2015-04-09,24.26,24.4215,24.26,24.27,1222,17.7747745388461,17.8931020775115,17.7747745388461,17.782101321426,1667.8535041449,0.0,1.0
2015-04-10,24.35,24.5,24.21,24.27,9118,17.8407155820652,17.9506173207638,17.7381406259466,17.782101321426,12444.7530693889,0.0,1.0
2015-04-13,24.36,24.36,24.36,24.36,566,17.8480423646451,17.8480423646451,17.8480423646451,17.8480423646451,772.50825151065,0.0,1.0
2015-04-14,24.5,24.65,24.405,24.405,793,17.9506173207638,18.0605190594623,17.8810128862547,17.8810128862547,1082.33046545573,0.0,1.0
2015-04-15,24.55,24.671,24.27,24.55,2034,17.9872512336633,18.0759053028801,17.782101321426,17.9872512336633,2776.11622539339,0.0,1.0
2015-04-16,24.32,24.77,24.32,24.77,1523,17.8187352343255,18.1484404504212,17.8187352343255,18.1484404504212,2078.67503012495,0.0,1.0
2015-04-17,24.31,24.76,24.31,24.31,20761,17.8114084517456,18.1411136678413,17.8114084517456,17.8114084517456,28335.7664480788,0.0,1.0
2015-04-20,24.33,24.84,24.21,24.84,3795,17.8260620169054,18.1997279284805,17.7381406259466,18.1997279284805,5179.62688071187,0.0,1.0
2015-04-21,24.3,24.46,24.26,24.46,1269,17.8040816691657,17.9213101904441,17.7747745388461,17.9213101904441,1732.00171584278,0.0,1.0
2015-04-22,24.32,24.604,24.32,24.604,601,17.8187352343255,18.0268158595948,17.8187352343255,18.0268158595948,820.27819639205,0.0,1.0
2015-04-23,24.4,24.63,24.18,24.18,3237,17.8773494949647,18.0458654943025,17.7161602782068,17.7161602782068,4418.03747374554,0.0,1.0
2015-04-24,24.37,24.77,24.22,24.22,1312,17.855369147225,18.1484404504212,17.7454674085265,17.7454674085265,1790.6905052685,0.0,1.0
2015-04-27,24.32,24.73,24.32,24.32,3711,17.8187352343255,18.1191333201015,17.8187352343255,17.8187352343255,5064.9790129965,0.0,1.0
2015-04-28,24.41,24.68,24.32,24.32,4500,17.8846762775446,18.082499407202,17.8187352343255,17.8187352343255,6141.85005618009,0.0,1.0
2015-04-29,24.54,24.54,24.47,24.47,1562,17.9799244510834,17.9799244510834,17.928636973024,17.928636973024,2131.9043972785,0.0,1.0
2015-04-30,24.49,24.69,24.49,24.69,428,17.9432905381839,18.0898261897819,17.9432905381839,18.0898261897819,584.158183121126,0.0,1.0
2015-05-01,24.36,24.7,24.34,24.34,3160,17.8480423646451,18.0971529723618,17.8333887994853,17.8333887994853,4312.94359500646,0.0,1.0
2015-05-04,24.35,24.4028,24.35,24.4028,511,17.8407155820652,17.8794009940871,17.8407155820652,17.8794009940871,697.441195268449,0.0,1.0
2015-05-05,24.35,24.51,24.35,24.3516,974,17.8407155820652,17.9579441033437,17.8407155820652,17.841887867278,1329.36932327098,0.0,1.0
2015-05-06,24.6,24.6,24.2,24.31,14505,18.0238851465628,18.0238851465628,17.7308138433667,17.8114084517456,19797.2300144204,0.0,1.0
2015-05-07,24.3,24.64,24.3,24.64,1295,17.8040816691657,18.0531922768824,17.8040816691657,18.0531922768824,1767.48796061182,0.0,1.0
2015-05-08,24.59,24.69,24.36,24.58,14478,18.0165583639829,18.0898261897819,17.8480423646451,18.009231581403,19760.3789140834,0.0,1.0
2015-05-11,24.5475,24.75,24.18,24.38,19230,17.9854195380183,18.1337868852613,17.7161602782068,17.8626959298049,26246.1725734095,0.0,1.0
2015-05-12,24.9,24.96,24.2,24.7,12026,18.2436886239599,18.2876493194393,17.7308138433667,18.0971529723618,16413.7530612493,0.0,1.0
2015-05-13,24.54,24.54,24.54,24.54,392,17.9799244510834,17.9799244510834,17.9799244510834,17.9799244510834,535.023382671686,0.0,1.0
2015-05-14,24.96,24.96,24.89,24.91,1061,18.2876493194393,18.2876493194393,18.23636184138,18.2510154065398,1448.11175769046,0.0,1.0
2015-05-15,24.8,24.9599,24.8,24.9599,2931,18.1704207981609,18.2875760516135,18.1704207981609,18.2875760516135,4000.39166992528,0.0,1.0
2015-05-18,24.55,24.96,24.55,24.96,1047,17.9872512336633,18.2876493194393,17.9872512336633,18.2876493194393,1429.0037797379,0.0,1.0
2015-05-19,24.76,24.76,24.32,24.7,1656,18.1411136678413,18.1411136678413,17.8187352343255,18.0971529723618,2260.20082067426,0.0,1.0
2015-05-20,25.0,25.02,24.55,24.79,4798,18.3169564497589,18.3316100149187,17.9872512336633,18.163094015581,6548.57701545602,0.0,1.0
2015-05-21,25.0,25.05,24.95,25.0,1528,18.3169564497589,18.3535903626585,18.2803225368594,18.3169564497589,2085.49930796515,0.0,1.0
2015-05-22,25.3,25.72,25.1325,25.4,15391,18.536759927156,18.844484795512,18.4140363189427,18.6100277529551,21006.492047704,0.0,1.0
2015-05-26,26.0,26.0,25.72,25.73,2845,19.0496347077493,19.0496347077493,18.844484795512,18.8518115780919,3883.01409107385,0.0,1.0
2015-05-27,26.57,27.02,26.5,27.01,4731,19.4672613148038,19.7969665308995,19.4159738367445,19.7896397483196,6457.13169239732,0.0,1.0
2015-05-28,26.95,27.0676,26.54,27.0676,962,19.7456790528401,19.8318420159798,19.4452809670641,19.8318420159798,1312.9910564545,0.0,1.0
2015-05-29,26.99,26.9997,25.0101,25.0101,1910,19.7749861831597,19.7820931622623,18.3243565001646,18.3243565001646,2606.87413495644,0.0,1.0
2015-06-01,26.9,26.99,25.213,26.99,2843,19.7090451399406,19.7749861831597,18.4730169187109,19.7749861831597,3880.28437993777,0.0,1.0
2015-06-02,25.99,26.766,25.99,26.6,6010,19.0423079251694,19.6108662533699,19.0423079251694,19.4892416625435,8202.7819639205,0.0,1.0
2015-06-03,25.31,26.72,25.31,26.07,1193,18.5440867097359,19.5771630535024,18.5440867097359,19.1009221858086,1628.27269267175,0.0,1.0
2015-06-04,24.71,25.31,24.71,25.31,846,18.1044797549417,18.5440867097359,18.1044797549417,18.5440867097359,1154.66781056186,0.0,1.0
2015-06-05,25.04,26.0,24.797,24.797,10937,18.3462635800786,19.0496347077493,18.1682227633869,18.1682227633869,14927.4253476536,0.0,1.0
2015-06-08,24.62,25.0,24.6,24.66,606,18.0385387117226,18.3169564497589,18.0238851465628,18.0678458420422,827.102474232251,0.0,1.0
2015-06-09,24.65,24.96,24.65,24.66,430,18.0605190594623,18.2876493194393,18.0605190594623,18.0678458420422,586.887894257208,0.0,1.0
2015-06-10,25.03,25.4999,24.5001,24.55,3924,18.3389367974987,18.6832223109283,17.9506905885896,17.9872512336633,5355.69324898901,0.0,1.0
2015-06-11,25.08,25.08,25.08,25.08,239,18.3755707103982,18.3755707103982,18.3755707103982,18.3755707103982,326.200480761564,0.0,1.0
2015-06-12,25.1,25.297,25.0,25.14,2973,18.390224275558,18.5345618923821,18.3169564497589,18.4195314058776,4057.71560378297,0.0,1.0
2015-06-15,25.03,25.3,25.0,25.1,5784,18.3389367974987,18.536759927156,18.3169564497589,18.390224275558,7894.32460554344,0.0,1.0
2015-06-16,25.0,25.0699,24.9845,24.9845,1617,18.3169564497589,18.3681706599925,18.3055999367601,18.3055999367601,2206.97145352071,0.0,1.0
2015-06-17,24.76,25.07,24.76,25.07,512,18.3242832323388,18.5537068107728,18.3242832323388,18.5537068107728,691.820784434687,0.25,1.0
2015-06-18,25.12,25.72,25.02,25.02,2668,18.590710613746,19.0347562494247,18.5167030077996,18.5167030077996,3605.03486889012,0.0,1.0
2015-06-19,25.1,25.35,25.1,25.22,3535,18.5759090925567,18.7609281074228,18.5759090925567,18.6647182196925,4776.53608003246,0.0,1.0
2015-06-22,25.19,25.3,25.15,25.3,1604,18.6425159379085,18.7239243044496,18.61291289553,18.7239243044496,2167.34480123679,0.0,1.0
2015-06-23,25.21,25.21,25.21,25.21,226,18.6573174590978,18.6573174590978,18.6573174590978,18.6573174590978,305.374018129373,0.0,1.0
2015-06-24,25.475,25.488,25.02,25.35,1130,18.8534376148559,18.8630586036289,18.5167030077996,18.7609281074228,1526.87009064686,0.0,1.0
2015-06-25,25.11,25.11,25.11,25.11,280,18.5833098531514,18.5833098531514,18.5833098531514,18.5833098531514,378.339491487718,0.0,1.0
2015-06-26,25.0,25.25,25.0,25.0,6161,18.5019014866103,18.6869205014764,18.5019014866103,18.5019014866103,8324.8200251994,0.0,1.0
2015-06-29,25.3,25.3,25.3,25.3,561,18.7239243044496,18.7239243044496,18.7239243044496,18.7239243044496,758.030195445036,0.0,1.0
2015-06-30,25.03,25.49,25.0,25.0,1696,18.5241037683942,18.8645387557479,18.5019014866103,18.5019014866103,2291.6563484399,0.0,1.0
2015-07-01,25.02,25.45,25.0,25.0,1514,18.5167030077996,18.8349357133693,18.5019014866103,18.5019014866103,2045.73567897288,0.0,1.0
2015-07-02,25.02,25.4,25.02,25.11,1342,18.5167030077996,18.7979319103961,18.5167030077996,18.5833098531514,1813.32713420185,0.0,1.0
2015-07-06,25.03,25.25,25.03,25.25,1515,18.5241037683942,18.6869205014764,18.5241037683942,18.6869205014764,2047.08689144248,0.0,1.0
2015-07-07,24.53,25.273,24.5,25.0301,3504,18.154065738662,18.7039422508441,18.1318634568781,18.5241777760002,4734.64849347488,0.0,1.0
2015-07-08,24.0,24.64,24.0,24.6,7765,17.7618254271459,18.2354741052031,17.7618254271459,18.2058710628245,10492.1648264362,0.0,1.0
2015-07-09,24.05,24.05,24.04,24.04,430,17.7988292301191,17.7988292301191,17.7914284695245,17.7914284695245,581.021361927568,0.0,1.0
2015-07-10,24.25,24.25,24.11,24.111,808,17.946844442012,17.946844442012,17.843233793687,17.8439738697464,1091.77967543599,0.0,1.0
2015-07-13,24.4,24.497,24.4,24.4,768,18.0578558509317,18.1296432286997,18.0578558509317,18.0578558509317,1037.73117665202,0.0,1.0
2015-07-14,24.49,24.5,24.49,24.495,2064,18.1244626962835,18.1318634568781,18.1244626962835,18.1281630765808,2788.90253725232,0.0,1.0
2015-07-15,24.15,24.15,24.15,24.15,468,17.8728368360655,17.8728368360655,17.8728368360655,17.8728368360655,632.367435772331,0.0,1.0
2015-07-16,24.5,24.5,24.465,24.465,1578,18.1318634568781,18.1318634568781,18.1059607947968,18.1059607947968,2132.21327702721,0.0,1.0
2015-07-17,24.7799,25.07,24.5,24.82,698,18.3390107459222,18.5537068107728,18.1318634568781,18.3686877959067,943.146303780097,0.0,1.0
2015-07-20,24.7799,24.7799,24.7799,24.7799,352,18.3390107459222,18.3390107459222,18.3390107459222,18.3390107459222,475.626789298845,0.0,1.0
2015-07-21,24.21,25.1035,24.21,24.94,2865,17.9172413996334,18.5784993587649,17.9172413996334,18.4574969230424,3871.22372540112,0.0,1.0
2015-07-22,24.31,24.5599,24.29,24.29,1212,17.9912490055799,18.17619401284,17.9764474843906,17.9764474843906,1637.66951315398,0.0,1.0
2015-07-23,24.38,24.65,24.38,24.65,318,18.0430543297424,18.2428748657978,18.0430543297424,18.2428748657978,429.685565332479,0.0,1.0
2015-07-24,24.38,24.38,24.38,24.38,125,18.0430543297424,18.0430543297424,18.0430543297424,18.0430543297424,168.901558699874,0.0,1.0
2015-07-27,24.15,24.3799,24.15,24.3799,1403,17.8728368360655,18.0429803221364,17.8728368360655,18.0429803221364,1895.75109484739,0.0,1.0
2015-07-28,24.3,24.3,24.3,24.3,397,17.9838482449852,17.9838482449852,17.9838482449852,17.9838482449852,536.431350430801,0.0,1.0
2015-07-29,24.18,24.18,24.18,24.18,329,17.8950391178495,17.8950391178495,17.8950391178495,17.8950391178495,444.548902498069,0.0,1.0
2015-07-30,24.999,25.0,24.13,24.9999,2027,18.5011614105508,18.5019014866103,17.8580353148763,18.5018274790044,2738.90767587717,0.0,1.0
2015-07-31,24.32,24.96,24.1375,24.96,2026,17.9986497661745,18.4722984442317,17.8635858853222,18.4722984442317,2737.55646340756,0.0,1.0
2015-08-03,24.25,24.25,24.1,24.1,1786,17.946844442012,17.946844442012,17.8358330330923,17.8358330330923,2413.2654707038,0.0,1.0
2015-08-04,24.1901,24.2253,24.1,24.13,860,17.9025138860501,17.9285645633432,17.8358330330923,17.8580353148763,1162.04272385513,0.0,1.0
2015-08-05,24.87,24.87,22.55,24.56,5045,18.4056915988799,18.4056915988799,16.6887151409225,18.176268020446,6816.86690912693,0.0,1.0
2015-08-06,24.9,25.3118,24.5001,25.0,11581,18.4278938806639,18.7326572019513,18.131937464484,18.5019014866103,15648.3916104259,0.0,1.0
2015-08-07,25.47,25.47,24.621,24.621,7300,18.8497372345586,18.8497372345586,18.2214126600733,18.2214126600733,9863.85102807264,0.0,1.0
2015-08-10,25.31,25.44,25.31,25.44,780,18.7313250650443,18.8275349527746,18.7313250650443,18.8275349527746,1053.94572628721,0.0,1.0
2015-08-11,24.46,25.07,24.052,24.052,516,18.1022604144995,18.5537068107728,17.800309382238,17.800309382238,697.225634313082,0.0,1.0
2015-08-12,25.29,25.29,24.8801,25.28,1131,18.716523543855,18.716523543855,18.4131663670805,18.7091227832603,1528.22130311646,0.0,1.0
2015-08-13,25.44,25.44,24.81,24.81,312,18.8275349527746,18.8275349527746,18.3612870353121,18.3612870353121,421.578290514887,0.0,1.0
2015-08-14,25.22,25.22,25.22,25.22,201,18.6647182196925,18.6647182196925,18.6647182196925,18.6647182196925,271.593706389397,0.0,1.0
2015-08-17,25.0,25.01,25.0,25.01,260,18.5019014866103,18.5093022472049,18.5019014866103,18.5093022472049,351.315242095738,0.0,1.0
2015-08-18,25.135,25.38,25.135,25.264,725,18.601811754638,18.7831303892068,18.601811754638,18.6972815663089,979.629040459271,0.0,1.0
2015-08-19,25.24,25.24,24.56,24.762,2045,18.6795197408818,18.6795197408818,18.176268020446,18.3257633844578,2763.22950032994,0.0,1.0
2015-08-20,25.24,25.24,25.24,25.24,81,18.6795197408818,18.6795197408818,18.6795197408818,18.6795197408818,109.448210037518,0.0,1.0
2015-08-21,24.7,25.12,24.7,24.728,2962,18.279878668771,18.590710613746,18.279878668771,18.300600798436,4002.29133495221,0.0,1.0
2015-08-24,24.62,24.62,24.31,24.31,4660,18.2206725840138,18.2206725840138,17.9912490055799,17.9912490055799,6296.65010833132,0.0,1.0
2015-08-25,24.995,25.0,24.0,25.0,2997,18.498201106313,18.5019014866103,17.7618254271459,18.5019014866103,4049.58377138818,0.0,1.0
2015-08-26,25.0,25.0,24.5,24.92,1097,18.5019014866103,18.5019014866103,18.1318634568781,18.4426954018532,1482.2800791501,0.0,1.0
2015-08-27,25.04,25.04,25.04,25.04,231,18.5315045289889,18.5315045289889,18.5315045289889,18.5315045289889,312.130080477367,0.0,1.0
2015-08-28,24.54,24.75,24.54,24.75,687,18.1614664992567,18.3168824717442,18.1614664992567,18.3168824717442,928.282966614507,0.0,1.0
2015-08-31,24.8391,24.92,24.35,24.375,1127,18.3828232486425,18.4426954018532,18.0208520479584,18.039353949445,1522.81645323806,0.0,1.0
2015-09-01,25.003,25.003,25.0,25.0,750,18.5041217147887,18.5041217147887,18.5019014866103,18.5019014866103,1013.40935219925,0.0,1.0
2015-09-02,25.01,25.01,24.59,24.59,7903,18.5093022472049,18.5093022472049,18.1984703022299,18.1984703022299,10678.6321472409,0.0,1.0
2015-09-03,25.46,25.46,25.0401,25.057,1409,18.8423364739639,18.8423364739639,18.5315785365948,18.5440858219998,1903.85836966499,0.0,1.0
2015-09-04,24.24,25.46,24.1653,25.46,3207,17.9394436814173,18.8423364739639,17.8841599997754,18.8423364739639,4333.33839000399,0.0,1.0
2015-09-08,24.8,25.25,23.05,24.6,12992,18.3538862747174,18.6869205014764,17.0587531706547,18.2058710628245,17554.9524050301,0.0,1.0
2015-09-09,24.66,25.01,24.66,25.01,639,18.2502756263924,18.5093022472049,18.2502756263924,18.5093022472049,863.424768073757,0.0,1.0
2015-09-10,23.75,24.75,23.606,24.61,8286,17.5768064122798,18.3168824717442,17.4702354597169,18.2132718234192,11196.1465230973,0.0,1.0
2015-09-11,24.5,24.96,23.96,24.0,4380,18.1318634568781,18.4722984442317,17.7322223847673,17.7618254271459,5918.31061684359,0.0,1.0
2015-09-14,24.2,24.72,24.0,24.34,3260,17.9098406390388,18.2946801899603,17.7618254271459,18.0134512873638,4404.95265089271,0.0,1.0
2015-09-15,24.83,24.83,23.2795,23.2795,2038,18.3760885565014,18.3760885565014,17.2286006263018,17.2286006263018,2753.77101304274,0.0,1.0
2015-09-16,24.7185,24.8,24.5,24.8,1171,18.4785890907372,18.5395153205203,18.3152469900302,18.5395153205203,1566.4271421301,0.25,1.0
2015-09-17,24.2,24.5,23.07,23.72,7219,18.09097865954,18.3152469900302,17.2462346146937,17.7321493307557,9656.73572932301,0.0,1.0
2015-09-18,24.83,24.83,23.71,24.7,3719,18.5619421535694,18.5619421535694,17.7246737197394,18.4647592103569,4974.84418580858,0.0,1.0
2015-09-21,24.87,24.96,24.206,24.206,1623,18.5918445976347,18.6591250967818,18.0954640261498,18.0954640261498,2171.05999289254,0.0,1.0
2015-09-22,24.26,24.8,24.21,24.78,2380,18.135832325638,18.5395153205203,18.0984542705563,18.5245640984877,3183.68624958981,0.0,1.0
2015-09-23,24.07,24.4,23.13,23.13,2014,17.9937957163276,18.2404908798668,17.2910882807917,17.2910882807917,2694.09416246801,0.0,1.0
2015-09-24,24.15,24.8825,24.1,24.1,833,18.0536006044583,18.6011891114051,18.0162225493766,18.0162225493766,1114.29018735643,0.0,1.0
2015-09-25,24.0,24.0,24.0,24.0,255,17.9414664392132,17.9414664392132,17.9414664392132,17.9414664392132,341.109241027479,0.0,1.0
2015-09-28,23.82,24.6,23.82,24.51,10445,17.8069054409191,18.3900031001936,17.8069054409191,18.3227226010465,13972.1020491452,0.0,1.0
2015-09-29,24.0,24.21,23.29,24.21,3045,17.9414664392132,18.0984542705563,17.4106980570532,18.0984542705563,4073.24564285754,0.0,1.0
2015-09-30,22.85,23.74,22.29,23.06,19623,17.0817711723343,17.7471005527884,16.6631369554193,17.2387590036774,26249.359359538,0.0,1.0
2015-10-01,23.07,23.07,23.07,23.07,115,17.2462346146937,17.2462346146937,17.2462346146937,17.2462346146937,153.833579286902,0.0,1.0
2015-10-02,23.0,23.0,23.0,23.0,398,17.1939053375793,17.1939053375793,17.1939053375793,17.1939053375793,532.397952662497,0.0,1.0
2015-10-05,23.38,23.424,22.488,22.86,1772,17.4779785562002,17.5108712446721,16.8111540535428,17.0892467833506,2370.37480431644,0.0,1.0
2015-10-06,23.31,23.445,22.53,22.95,2459,17.4256492790858,17.5265700278064,16.8425516198114,17.1565272824976,3289.36323014342,0.0,1.0
2015-10-07,23.04,23.04,23.0,23.0,421,17.2238077816447,17.2238077816447,17.1939053375793,17.1939053375793,563.164668519876,0.0,1.0
2015-10-08,24.452,24.452,24.452,24.452,102,18.2793640571517,18.2793640571517,18.2793640571517,18.2793640571517,136.443696410992,0.0,1.0
2015-10-09,23.89,23.89,23.89,23.89,420,17.8592347180335,17.8592347180335,17.8592347180335,17.8592347180335,561.826985221729,0.0,1.0
2015-10-12,23.89,23.89,23.89,23.89,144,17.8592347180335,17.8592347180335,17.8592347180335,17.8592347180335,192.626394933164,0.0,1.0
2015-10-13,22.825,23.16,22.6,23.1,14365,17.0630821447934,17.3135151138408,16.8948808969258,17.2686614477427,19215.8205778813,0.0,1.0
2015-10-14,22.825,22.825,22.825,22.825,239,17.0630821447934,17.0630821447934,17.0630821447934,17.0630821447934,319.706308257127,0.0,1.0
2015-10-15,23.18,23.4135,22.8535,23.0208,2363,17.3284663358734,17.503021853105,17.08438763619,17.2094546084933,3160.94563352131,0.0,1.0
2015-10-16,23.02,23.258,23.0,23.0,842,17.208856559612,17.3867761018009,17.1939053375793,17.1939053375793,1126.32933703975,0.0,1.0
2015-10-19,23.38,23.95,23.38,23.95,712,17.4779785562002,17.9040883841315,17.4779785562002,17.9040883841315,952.430508280647,0.0,1.0
2015-10-20,23.38,23.38,23.38,23.38,100,17.4779785562002,17.4779785562002,17.4779785562002,17.4779785562002,133.768329814698,0.0,1.0
2015-10-21,22.96,23.495,22.94,23.01,2024,17.164002893514,17.5639480828881,17.1490516714813,17.2013809485957,2707.47099544947,0.0,1.0
2015-10-22,23.18,23.395,22.75,22.75,1990,17.3284663358734,17.4891919727247,17.0070150621709,17.0070150621709,2661.98976331249,0.0,1.0
2015-10-23,23.12,24.22,22.905,23.94,22188,17.2836126697754,18.1059298815727,17.1228870329241,17.8966127731152,29680.5170192851,0.0,1.0
2015-10-26,23.37,23.6,23.37,23.6,1808,17.4705029451839,17.6424419985597,17.4705029451839,17.6424419985597,2418.53140304973,0.0,1.0
2015-10-27,23.41,23.64,22.9301,23.47,4041,17.5004053892492,17.672344442625,17.1416508165751,17.5452590553473,5405.57820781193,0.0,1.0
2015-10-28,23.41,23.41,23.41,23.41,103,17.5004053892492,17.5004053892492,17.5004053892492,17.5004053892492,137.781379709139,0.0,1.0
2015-10-29,23.8888,23.8888,22.97,22.97,655,17.8583376447115,17.8583376447115,17.1714785045303,17.1714785045303,876.18256028627,0.0,1.0
2015-10-30,23.66,23.66,23.6136,23.6136,444,17.6872956646577,17.6872956646577,17.6526088295419,17.6526088295419,593.931384377257,0.0,1.0
2015-11-02,23.05,23.71,22.81,23.71,1715,17.231283392661,17.7246737197394,17.0518687282689,17.7246737197394,2294.12685632207,0.0,1.0
2015-11-03,23.25,23.42,23.12,23.12,6326,17.3807956129878,17.5078810002656,17.2836126697754,17.2836126697754,8462.18454407777,0.0,1.0
2015-11-04,23.27,23.73,23.25,23.25,1360,17.3957468350205,17.7396249417721,17.3807956129878,17.3807956129878,1819.24928547988,0.0,1.0
2015-11-05,23.5,23.5035,23.5,23.5035,300,17.5676858883963,17.570302352252,17.5676858883963,17.570302352252,401.304989444092,0.0,1.0
2015-11-06,23.4,23.54,23.4,23.54,310,17.4929297782329,17.5975883324616,17.4929297782329,17.5975883324616,414.681822425562,0.0,1.0
2015-11-09,23.04,23.72,23.04,23.11,510,17.2238077816447,17.7321493307557,17.2238077816447,17.2761370587591,682.218482054957,0.0,1.0
2015-11-10,23.15,23.4001,22.97,23.4001,10037,17.3060395028244,17.4930045343431,17.1714785045303,17.4930045343431,13426.3272635012,0.0,1.0
2015-11-11,23.04,23.18,22.76,23.16,3000,17.2238077816447,17.3284663358734,17.0144906731872,17.3135151138408,4013.04989444092,0.0,1.0
2015-11-12,23.0,23.2,22.76,22.77,7712,17.1939053375793,17.3434175579061,17.0144906731872,17.0219662842036,10316.2135953095,0.0,1.0
2015-11-13,23.11,23.2,22.85,22.98,3228,17.2761370587591,17.3434175579061,17.0817711723343,17.1789541155467,4318.04168641842,0.0,1.0
2015-11-16,23.33,23.5,22.91,23.15,5542,17.4406005011185,17.5676858883963,17.1266248384323,17.3060395028244,7413.44083833054,0.0,1.0
2015-11-17,23.44,23.48,23.25,23.35,2836,17.5228322222983,17.5527346663636,17.3807956129878,17.4555517231512,3793.66983354481,0.0,1.0
2015-11-18,23.25,23.46,23.25,23.46,1077,17.3807956129878,17.5377834443309,17.3807956129878,17.5377834443309,1440.68491210429,0.0,1.0
2015-11-19,23.25,23.45,23.25,23.45,801,17.3807956129878,17.5303078333146,17.3807956129878,17.5303078333146,1071.48432181573,0.0,1.0
2015-11-20,23.064,23.145,22.7924,22.8007,2348,17.2417492480839,17.3023016973163,17.0387116528801,17.0449164100237,3140.8803840491,0.0,1.0
2015-11-23,23.2,23.34,23.0,23.0,714,17.3434175579061,17.4480761121349,17.1939053375793,17.1939053375793,955.105874876941,0.0,1.0
2015-11-24,23.0,23.1,23.0,23.04,1298,17.1939053375793,17.2686614477427,17.1939053375793,17.2238077816447,1736.31292099478,0.0,1.0
2015-11-25,22.92,23.2389,22.853,22.853,2414,17.1341004494486,17.3724976847597,17.0840138556392,17.0840138556392,3229.1674817268,0.0,1.0
2015-11-27,22.96,22.96,22.96,22.96,114,17.164002893514,17.164002893514,17.164002893514,17.164002893514,152.495895988755,0.0,1.0
2015-11-30,22.97,23.07,22.77,23.07,1305,17.1714785045303,17.2462346146937,17.0219662842036,17.2462346146937,1745.6767040818,0.0,1.0
2015-12-01,22.81,23.0,22.81,23.0,743,17.0518687282689,17.1939053375793,17.0518687282689,17.1939053375793,993.898690523202,0.0,1.0
2015-12-02,22.87,22.87,22.81,22.81,646,17.0967223943669,17.0967223943669,17.0518687282689,17.0518687282689,864.143410602947,0.0,1.0
2015-12-03,22.7701,22.95,22.7701,22.95,1160,17.0220410403137,17.1565272824976,17.0220410403137,17.1565272824976,1551.71262585049,0.0,1.0
2015-12-04,23.05,23.2,22.8,23.2,785,17.231283392661,17.3434175579061,17.0443931172526,17.3434175579061,1050.08138904538,0.0,1.0
2015-12-07,23.14,23.14,23.0,23.0,686,17.2985638918081,17.2985638918081,17.1939053375793,17.1939053375793,917.650742528824,0.0,1.0
2015-12-08,22.92,23.28,22.92,23.0,401,17.1341004494486,17.4032224460368,17.1341004494486,17.1939053375793,536.411002556938,0.0,1.0
2015-12-09,22.91,23.23,22.91,22.94,4856,17.1266248384323,17.3658443909551,17.1266248384323,17.1490516714813,6495.7900958017,0.0,1.0
2015-12-10,23.19,23.19,23.05,23.05,976,17.3359419468898,17.3359419468898,17.231283392661,17.231283392661,1305.57889899145,0.0,1.0
2015-12-11,22.88,23.0,22.8,22.8,2396,17.1041980053833,17.1939053375793,17.0443931172526,17.0443931172526,3205.08918236015,0.0,1.0
2015-12-14,22.75,22.88,22.75,22.87,2682,17.0070150621709,17.1041980053833,17.0070150621709,17.0967223943669,3587.66660563018,0.0,1.0
2015-12-15,22.86,22.994,22.72,22.72,1486,17.0892467833506,17.1894199709695,16.9845882291219,16.9845882291219,1987.7973810464,0.0,1.0
2015-12-16,22.64,23.25,22.4,23.0,13751,17.1116736163996,17.5727213595977,16.9302777830102,17.3837673664837,18193.5821696384,0.25,1.0
2015-12-17,22.61,23.14,22.13,22.5,2852,17.0889991372259,17.4895816026275,16.7262074704472,17.0058593802558,3773.40530490938,0.0,1.0
2015-12-18,22.13,22.9276,22.13,22.8,4620,16.7262074704472,17.3290462900779,16.7262074704472,17.2326041719925,6112.59905633984,0.0,1.0
2015-12-21,22.49,22.7338,22.4355,22.4355,2333,16.9983012205312,17.182569154616,16.9571092500324,16.9571092500324,3086.73021611276,0.0,1.0
2015-12-22,22.39,22.517,22.25,22.3,10807,16.9227196232857,17.0187082517876,16.8169053871419,16.8546961857646,14298.4541129577,0.0,1.0
2015-12-23,22.34,22.8999,22.25,22.45,2524,16.8849288246629,17.3081101876409,16.8169053871419,16.968068581633,3339.43723337701,0.0,1.0
2015-12-24,22.41,22.41,22.25,22.25,967,16.9378359427348,16.9378359427348,16.8169053871419,16.8169053871419,1279.41196698715,0.0,1.0
2015-12-28,22.84,22.9,22.27,22.5001,4608,17.2628368108908,17.3081857692381,16.832021706591,17.0059349618531,6096.72217567404,0.0,1.0
2015-12-29,22.75,22.92,22.69,22.7,5548,17.1948133733698,17.3233020886872,17.1494644150224,17.157022574747,7340.41116116309,0.0,1.0
2015-12-30,22.75,23.24,22.2605,22.87,5532,17.1948133733698,17.5651631998731,16.8248414548526,17.2855112900645,7319.241986942,0.0,1.0
2015-12-31,23.23,23.23,22.31,23.0,813,17.5576050401485,17.5576050401485,16.8622543454892,17.3837673664837,1075.65866510916,0.0,1.0
2016-01-04,22.81,23.249,22.72,22.8,1440,17.2401623317171,17.5719655436252,17.1721388941961,17.2326041719925,1905.22567989814,0.0,1.0
2016-01-05,22.65,23.2372,22.65,22.808,1286,17.1192317761242,17.5630469151502,17.1192317761242,17.2386506997722,1701.47237802014,0.0,1.0
2016-01-06,22.89,23.15,22.76,22.76,3310,17.3006276095136,17.4971397623521,17.2023715330943,17.2023715330943,4379.37291698807,0.0,1.0
2016-01-07,22.61,23.1,22.61,22.9,2974,17.0889991372259,17.4593489637293,17.0889991372259,17.3081857692381,3934.82025834519,0.0,1.0
2016-01-08,22.6,23.0,22.6,22.91,1598,17.0814409775014,17.3837673664837,17.0814409775014,17.3157439289627,2114.2712753314,0.0,1.0
2016-01-11,22.95,23.0,22.51,22.51,2823,17.3459765678609,17.3837673664837,17.0134175399804,17.0134175399804,3735.03617663365,0.0,1.0
2016-01-12,22.53,22.794,22.53,22.78,2663,17.0285338594295,17.2280692761578,17.0285338594295,17.2174878525434,3523.34443442273,0.0,1.0
2016-01-13,22.44,22.7499,22.36,22.44,1965,16.9605104219085,17.1947377917725,16.900045144112,16.9605104219085,2599.83920902766,0.0,1.0
2016-01-14,22.428,22.64,22.3073,22.3073,1456,16.951440630239,17.1116736163996,16.8602136423636,16.8602136423636,1926.39485411923,0.0,1.0
2016-01-15,22.01,22.59,22.0,22.42,8900,16.6355095537525,17.0738828177768,16.6279513940279,16.9453941024593,11775.3531604815,0.0,1.0
2016-01-19,21.97,22.67,21.5,22.0,2871,16.6052769148542,17.1343480955733,16.2500434078,16.6279513940279,3798.54369929692,0.0,1.0
2016-01-20,21.185,22.03,21.0,21.6,3580,16.0119613764764,16.6506258732016,15.8721354215721,16.3256250050456,4736.60273196899,0.0,1.0
2016-01-21,21.5705,22.3,21.5705,22.22,1213,16.3033284338581,16.8546961857646,16.3033284338581,16.7942309079682,1604.88802063642,0.0,1.0
2016-01-22,21.5,22.34,21.02,21.77,4610,16.2500434078,16.8849288246629,15.8872517410212,16.4541137203631,6099.36832245168,0.0,1.0
2016-01-25,21.55,22.17,21.35,21.5,7589,16.2878342064228,16.7564401093454,16.1366710119316,16.2500434078,10040.8039477409,0.0,1.0
2016-01-26,21.63,21.64,21.52,21.64,1496,16.3482994842192,16.3558576439438,16.2651597272491,16.3558576439438,1979.31778967196,0.0,1.0
2016-01-27,21.52,21.6489,21.295,21.64,2739,16.2651597272491,16.3625844060987,16.0951011334466,16.3558576439438,3623.89801197292,0.0,1.0
2016-01-28,21.47,21.57,21.44,21.57,692,16.2273689286263,16.3029505258719,16.2046944494526,16.3029505258719,915.566785062162,0.0,1.0
2016-01-29,21.56,22.149,21.56,21.76,2912,16.2953923661473,16.7405679739238,16.2953923661473,16.4465555606385,3852.78970823847,0.0,1.0
2016-02-01,21.82,21.82,21.25,21.52,3820,16.4919045189859,16.4919045189859,16.061089414686,16.2651597272491,5054.14034528532,0.0,1.0
2016-02-02,21.49,21.62,21.39,21.42,2481,16.2424852480754,16.3407413244947,16.1669036508299,16.1895781300035,3282.54507765784,0.0,1.0
2016-02-03,21.01,21.61,21.0,21.61,5620,15.8796935812966,16.3331831647701,15.8721354215721,16.3331831647701,7435.67244515803,0.0,1.0
2016-02-04,21.05,21.2611,20.76,21.2,3003,15.9099262201949,16.0694789719803,15.6907395881827,16.0232986160632,3973.1893866209,0.0,1.0
2016-02-05,20.94,21.13,20.72,21.13,2984,15.8267864632247,15.9703914979913,15.6605069492845,15.9703914979913,3948.05099223337,0.0,1.0
2016-02-08,20.01,20.97,20.01,20.97,2910,15.1238776088408,15.8494609423984,15.1238776088408,15.8494609423984,3850.14356146083,0.0,1.0
2016-02-09,20.2886,20.2886,20.15,20.15,1309,15.334447938767,15.334447938767,15.2296918449846,15.2296918449846,1731.90306596296,0.0,1.0
2016-02-10,20.39,20.68,20.21,20.35,1393,15.411087678374,15.6302743103862,15.275040803332,15.3808550394758,1843.04123062369,0.0,1.0
2016-02-11,20.25,20.3078,20.18,20.18,6249,15.3052734422302,15.3489596054382,15.2523663241583,15.2523663241583,8267.88560672464,0.0,1.0
2016-02-12,20.56,20.56,20.25,20.25,1900,15.5395763936915,15.5395763936915,15.3052734422302,15.3052734422302,2513.83943875449,0.0,1.0
2016-02-16,20.32,20.69,20.25,20.57,2840,15.3581805603021,15.6378324701108,15.3052734422302,15.5471345534161,3757.52842424356,0.0,1.0
2016-02-17,20.41,20.44,20.26,20.26,3150,15.4262039978232,15.4488784769968,15.3128316019548,15.3128316019548,4167.68117477717,0.0,1.0
2016-02-18,20.2,20.39,20.04,20.05,2373,15.2674826436074,15.411087678374,15.1465520880145,15.1541102477391,3139.65315166548,0.0,1.0
2016-02-19,20.28,20.3,20.05,20.05,1630,15.3279479214039,15.343064240853,15.1541102477391,15.1541102477391,2156.60962377359,0.0,1.0
2016-02-22,20.15,20.49,20.1,20.28,7881,15.2296918449846,15.4866692756196,15.1919010463619,15.3279479214039,10427.1413772759,0.0,1.0
2016-02-23,20.23,20.49,20.15,20.15,824,15.2901571227811,15.4866692756196,15.2296918449846,15.2296918449846,1090.21247238616,0.0,1.0
2016-02-24,20.52,20.6799,20.16,20.38,3497,15.5093437547933,15.630198728789,15.2372500047092,15.4035295186495,4626.78764069707,0.0,1.0
2016-02-25,20.39,20.39,20.25,20.25,500,15.411087678374,15.411087678374,15.3052734422302,15.3052734422302,661.536694409077,0.0,1.0
2016-02-26,20.52,21.48,20.11,20.5,2825,15.5093437547933,16.2349270883509,15.1994592060864,15.4942274353442,3737.68232341128,0.0,1.0
2016-02-29,21.25,21.9799,20.51,20.51,4767,16.061089414686,16.6127594929815,15.5017855950687,15.5017855950687,6307.09084449614,0.0,1.0
2016-03-01,21.4,21.57,21.36,21.5,2870,16.1744618105544,16.3029505258719,16.1442291716562,16.2500434078,3797.2206259081,0.0,1.0
2016-03-02,21.36,21.7,21.32,21.36,3152,16.1442291716562,16.4012066022912,16.1139965327579,16.1442291716562,4170.32732155481,0.0,1.0
2016-03-03,21.49,21.56,21.32,21.32,761,16.2424852480754,16.2953923661473,16.1139965327579,16.1139965327579,1006.85884889062,0.0,1.0
2016-03-04,21.42,21.524,21.42,21.45,1528,16.1895781300035,16.2681829911389,16.1895781300035,16.2122526091772,2021.65613811414,0.0,1.0
2016-03-07,21.34,21.535,21.32,21.34,1067,16.1291128522071,16.2764969668359,16.1139965327579,16.1291128522071,1411.71930586896,0.0,1.0
2016-03-08,21.43,21.67,21.26,21.67,9549,16.1971362897281,16.3785321231175,16.0686475744106,16.3785321231175,12634.0277898245,0.0,1.0
2016-03-09,21.59,21.59,21.4,21.452,1533,16.318066845321,16.318066845321,16.1744618105544,16.2137642411221,2028.27150505823,0.0,1.0
2016-03-10,20.51,21.481,20.51,21.44,11053,15.5017855950687,16.2356829043233,15.5017855950687,16.2046944494526,14623.9301666071,0.0,1.0
2016-03-11,21.37,21.43,20.75,21.0,1130,16.1517873313807,16.1971362897281,15.6831814284581,15.8721354215721,1495.07292936451,0.0,1.0
2016-03-14,21.01,21.31,20.8,20.9,621,15.8796935812966,16.1064383730334,15.7209722270809,15.7965538243265,821.628574456074,0.0,1.0
2016-03-15,20.75,21.1955,20.75,21.1955,382,15.6831814284581,16.0198974441872,15.6831814284581,16.0198974441872,505.414034528535,0.0,1.0
2016-03-16,20.62,21.62,20.62,21.62,1005,15.7738793451528,16.5388589448208,15.7738793451528,16.5388589448208,1313.76052438033,0.25,1.0
2016-03-17,20.99,21.41,20.5001,20.5001,1502,16.05692179703,16.3782132288905,15.6821582911526,15.6821582911526,1963.45105235746,0.0,1.0
2016-03-18,20.74,21.35,20.54,21.35,1726,15.865676897113,16.3323144529104,15.7126809771794,16.3323144529104,2256.269318488,0.0,1.0
2016-03-21,20.58,20.61,20.45,20.45,2536,15.7432801611661,15.7662295491562,15.6438328132093,15.6438328132093,3315.12108440648,0.0,1.0
2016-03-22,21.12,21.44,20.54,20.54,3202,16.1563691449868,16.4011626168805,15.7126809771794,15.7126809771794,4185.73253638389,0.0,1.0
2016-03-23,20.6,21.0786,20.6,20.99,1562,15.7585797531595,16.1246989895605,15.7585797531595,16.05692179703,2041.88451649957,0.0,1.0
2016-03-24,20.8,20.825,20.54,20.6,2198,15.9115756730931,15.9307001630848,15.7126809771794,15.7585797531595,2873.27923640592,0.0,1.0
2016-03-28,20.73,21.0435,20.5401,20.69,2177,15.8580271011163,16.0978482056122,15.7127574751394,15.8274279171296,2845.82752395619,0.0,1.0
2016-03-29,20.6,20.92,20.54,20.92,1534,15.7585797531595,16.0033732250532,15.7126809771794,16.0033732250532,2005.28223323325,0.0,1.0
2016-03-30,20.6938,20.9999,20.57,20.57,1614,15.8303348396083,16.0644950950667,15.7356303651694,15.7356303651694,2109.86018542274,0.0,1.0
2016-03-31,20.6,20.7001,20.59,20.6,1478,15.7585797531595,15.8351542110862,15.7509299571628,15.7585797531595,1932.07766670062,0.0,1.0
2016-04-01,20.89,20.9499,20.59,20.59,1782,15.9804238370632,16.0262461150833,15.7509299571628,15.7509299571628,2329.47388502064,0.0,1.0
2016-04-04,20.63,20.9502,20.63,20.84,2407,15.7815291411495,16.0264756089632,15.7815291411495,15.9421748570798,3146.48913650095,0.0,1.0
2016-04-05,20.68,21.01,20.59,20.59,1087,15.8197781211329,16.0722213890233,15.7509299571628,15.7509299571628,1420.95292537454,0.0,1.0
2016-04-06,20.745,20.8499,20.67,20.71,1622,15.8695017951113,15.9497481551165,15.8121283251362,15.8427275091229,2120.31798064169,0.0,1.0
2016-04-07,20.745,20.745,20.745,20.745,299,15.8695017951113,15.8695017951113,15.8695017951113,15.8695017951113,390.860096308178,0.0,1.0
2016-04-08,20.57,20.7495,20.54,20.64,1878,15.7356303651694,15.8729442033098,15.7126809771794,15.7891789371462,2454.96742764802,0.0,1.0
2016-04-11,20.46,20.8999,20.005,20.54,5442,15.651482609206,15.9879971350999,15.303416891357,15.7126809771794,7113.91519768928,0.0,1.0
2016-04-12,20.27,20.381,20.13,20.13,2066,15.5061364852691,15.5910492208322,15.3990393413155,15.3990393413155,2700.72561529328,0.0,1.0
2016-04-13,20.35,20.3945,20.07,20.07,1856,15.5673348532425,15.6013764454277,15.3531405653355,15.3531405653355,2426.20849079591,0.0,1.0
2016-04-14,20.38,20.48,20.2205,20.2205,2483,15.5902842412325,15.6667822011993,15.4682699950855,15.4682699950855,3245.83819108095,0.0,1.0
2016-04-15,20.18,20.72,20.15,20.5712,2652,15.4372883212989,15.8503773051196,15.4143389333089,15.736548340689,3466.75911508123,0.0,1.0
2016-04-18,20.11,20.48,20.11,20.18,8554,15.3837397493222,15.6667822011993,15.3837397493222,15.4372883212989,11181.99753786,0.0,1.0
2016-04-19,20.13,20.35,20.02,20.171,2634,15.3990393413155,15.5673348532425,15.3148915853521,15.4304035049019,3443.2290758386,0.0,1.0
2016-04-20,20.0901,20.27,20.01,20.16,4386,15.3685166552888,15.5061364852691,15.3072417893554,15.4219887293056,5733.48622878817,0.0,1.0
2016-04-21,20.1,20.2172,20.1,20.1,2989,15.3760899533255,15.4657455624066,15.3760899533255,15.3760899533255,3907.2937386794,0.0,1.0
2016-04-22,20.12,20.27,20.11,20.11,1514,15.3913895453189,15.5061364852691,15.3837397493222,15.3837397493222,1979.13774518588,0.0,1.0
2016-04-25,20.1729,20.1729,20.08,20.08,355,15.4318569661413,15.4318569661413,15.3607903613321,15.3607903613321,464.064662840812,0.0,1.0
2016-04-26,20.31,20.34,20.08,20.34,3754,15.5367356692558,15.5596850572458,15.3607903613321,15.5596850572458,4907.32040649128,0.0,1.0
2016-04-27,20.02,20.35,20.0,20.18,4328,15.3148915853521,15.5673348532425,15.2995919933587,15.4372883212989,5657.66721345079,0.0,1.0
2016-04-28,20.33,20.33,20.09,20.09,2877,15.5520352612491,15.5520352612491,15.3684401573288,15.3684401573288,3760.88460561414,0.0,1.0
2016-04-29,20.14,20.14,20.14,20.14,429,15.4066891373122,15.4066891373122,15.4066891373122,15.4066891373122,560.799268616081,0.0,1.0
2016-05-02,20.033,20.05,20.033,20.05,1284,15.3248363201478,15.3378409733421,15.3248363201478,15.3378409733421,1678.47613264113,0.0,1.0
2016-05-03,20.0034,20.33,20.0001,20.31,1550,15.3021929239976,15.5520352612491,15.2996684913187,15.5367356692558,2026.19782367115,0.0,1.0
2016-05-04,20.03,20.272,20.03,20.272,725,15.3225413813487,15.5076664444684,15.3225413813487,15.5076664444684,947.737691717155,0.0,1.0
2016-05-05,20.0,20.13,20.0,20.05,5326,15.2995919933587,15.3990393413155,15.2995919933587,15.3378409733421,6962.27716701456,0.0,1.0
2016-05-06,20.05,20.05,20.0,20.0,1007,15.3378409733421,15.3378409733421,15.2995919933587,15.2995919933587,1316.37497318507,0.0,1.0
2016-05-09,20.1,20.238,20.0,20.1,1391,15.3760899533255,15.4816571380797,15.2995919933587,15.3760899533255,1818.34914369456,0.0,1.0
2016-05-10,20.1,20.23,20.0,20.1,3169,15.3760899533255,15.4755373012823,15.2995919933587,15.3760899533255,4142.59413110573,0.0,1.0
2016-05-11,20.105,20.25,20.105,20.2,1327,15.3799148513238,15.4908368932757,15.3799148513238,15.4525879132923,1734.68678194298,0.0,1.0
2016-05-12,20.26,20.26,20.0,20.01,509,15.4984866892724,15.4984866892724,15.2995919933587,15.3072417893554,665.377220805558,0.0,1.0
2016-05-13,20.009,20.009,20.0,20.0,800,15.3064768097557,15.3064768097557,15.2995919933587,15.2995919933587,1045.77952189479,0.0,1.0
2016-05-16,20.2001,20.2001,20.05,20.06,1360,15.4526644112523,15.4526644112523,15.3378409733421,15.3454907693388,1777.82518722114,0.0,1.0
2016-05-17,20.21,20.21,20.14,20.14,455,15.460237709289,15.460237709289,15.4066891373122,15.4066891373122,594.78710307766,0.0,1.0
2016-05-18,20.23,20.2465,20.07,20.08,1788,15.4755373012823,15.4881594646769,15.3531405653355,15.3607903613321,2337.31723143486,0.0,1.0
2016-05-19,20.06,20.15,20.06,20.09,2247,15.3454907693388,15.4143389333089,15.3454907693388,15.3684401573288,2937.33323212198,0.0,1.0
2016-05-20,20.161,20.161,20.05,20.13,1783,15.4227537089052,15.4227537089052,15.3378409733421,15.3990393413155,2330.78110942302,0.0,1.0
2016-05-23,20.04,20.32,20.01,20.13,996,15.3301911773454,15.5443854652525,15.3072417893554,15.3990393413155,1301.99550475901,0.0,1.0
2016-05-24,20.0685,20.0685,20.03,20.03,548,15.351993095936,15.351993095936,15.3225413813487,15.3225413813487,716.358972497928,0.0,1.0
2016-05-25,20.23,20.23,20.0,20.0,777,15.4755373012823,15.4755373012823,15.2995919933587,15.2995919933587,1015.71336064032,0.0,1.0
2016-05-26,20.001,20.2499,20.0,20.0,2902,15.3003569729584,15.4907603953157,15.2995919933587,15.2995919933587,3793.56521567334,0.0,1.0
2016-05-27,20.04,20.0829,20.01,20.03,583,15.3301911773454,15.3630088021712,15.3072417893554,15.3225413813487,762.111826580828,0.0,1.0
2016-05-31,20.19,20.19,20.0,20.0,1461,15.4449381172956,15.4449381172956,15.2995919933587,15.2995919933587,1909.85485186036,0.0,1.0
2016-06-01,20.125,20.125,20.05,20.05,370,15.3952144433172,15.3952144433172,15.3378409733421,15.3378409733421,483.67302887634,0.0,1.0
2016-06-02,20.03,20.1101,20.01,20.01,1023,15.3225413813487,15.3838162472821,15.3072417893554,15.3072417893554,1337.29056362296,0.0,1.0
2016-06-03,20.0,20.02,20.0,20.0,800,15.2995919933587,15.3148915853521,15.2995919933587,15.2995919933587,1045.77952189479,0.0,1.0
2016-06-06,20.0781,20.0781,20.0,20.0,530,15.3593369000928,15.3593369000928,15.2995919933587,15.2995919933587,692.828933255296,0.0,1.0
2016-06-07,20.168,20.168,20.0,20.0,419,15.4281085661029,15.4281085661029,15.2995919933587,15.2995919933587,547.727024592396,0.0,1.0
2016-06-08,20.95,21.21,20.175,20.237,11554,16.0263226130432,16.2252173089569,15.4334634233006,15.48089215848,15103.6707449655,0.0,1.0
2016-06-09,20.94,20.94,20.7,20.7,1151,16.0186728170466,16.0186728170466,15.8350777131263,15.8350777131263,1504.61528712612,0.0,1.0
2016-06-10,20.29,21.43,20.29,21.43,968,15.5214360772624,16.3935128208839,15.5214360772624,16.3935128208839,1265.39322149269,0.0,1.0
2016-06-13,20.7125,20.9535,20.22,20.22,3183,15.8446399581221,16.0290000416421,15.4678875052857,15.4678875052857,4160.89527273889,0.0,1.0
2016-06-14,20.56,21.4,20.55,21.4,3668,15.9192254690897,16.569621840395,15.9114826551456,16.569621840395,4737.29580289137,0.25,1.0
2016-06-15,20.41,21.17,20.37,21.0,3867,15.8030832599281,16.3915371196804,15.7721120041517,16.2599092826306,4994.30830691954,0.0,1.0
2016-06-16,20.7,20.7,20.47,20.5648,1199,16.0276248643073,16.0276248643073,15.8495401435927,15.9229420197829,1548.53262477283,0.0,1.0
2016-06-17,20.44,20.83,20.44,20.58,6272,15.8263117017604,16.1282814455807,15.8263117017604,15.934711096978,8100.41419731042,0.0,1.0
2016-06-20,20.89,20.89,20.31,20.45,11366,16.1747383292454,16.1747383292454,15.725655120487,15.8340545157045,14679.4176923836,0.0,1.0
2016-06-21,20.8,20.8,20.43,20.43,4659,16.1050530037484,16.1050530037484,15.8185688878163,15.8185688878163,6017.19224254929,0.0,1.0
2016-06-22,20.76,20.76,20.5,20.5,566,16.0740817479719,16.0740817479719,15.8727685854251,15.8727685854251,731.00038834147,0.0,1.0
2016-06-23,20.79,20.9899,20.79,20.9073,786,16.0973101898043,16.252089040547,16.0973101898043,16.1881333973687,1015.13481490529,0.0,1.0
2016-06-24,20.17,20.52,20.17,20.52,1991,15.6172557252695,15.8882542133133,15.6172557252695,15.8882542133133,2571.41656040258,0.0,1.0
2016-06-27,21.4,21.4999,20.55,20.55,38219,16.569621840395,16.6469725516966,15.9114826551456,15.9114826551456,49360.6074947395,0.0,1.0
2016-06-28,22.98,22.99,21.5,21.74,13642,17.7929864435643,17.8007292575084,16.6470499798361,16.8328775144947,17618.9174871985,0.0,1.0
2016-06-29,23.6999,23.995,22.52,22.52,17002,18.3503916194008,18.5788820588915,17.4368170021353,17.4368170021353,21958.4250929004,0.0,1.0
2016-06-30,22.32,24.09,21.75,23.65,26339,17.2819607232531,18.6524387913605,16.8406203284388,18.3117549778197,34017.3484602931,0.0,1.0
2016-07-01,22.8196,23.92,22.32,23.0,9871,17.6687917079008,18.5208109543106,17.2819607232531,17.8084720714525,12748.5951118704,0.0,1.0
2016-07-05,23.41,23.9235,23.07,23.62,2324,18.125927443161,18.5235209391911,17.8626717690613,18.2885265359873,3001.49276061056,0.0,1.0
2016-07-06,23.75,24.2545,23.68,24.2545,2907,18.3891831172608,18.7798080807411,18.334983419652,18.7798080807411,3754.44899100467,0.0,1.0
2016-07-07,24.1,24.32,23.74,23.74,3203,18.6601816053046,18.830523512075,18.3814403033167,18.3814403033167,4136.7389467451,0.0,1.0
2016-07-08,23.6584,24.0,23.56,24.0,6005,18.3182589415327,18.5827534658635,18.2420696523227,18.5827534658635,7755.5783250716,0.0,1.0
2016-07-11,23.75,24.0,23.66,23.66,3027,18.3891831172608,18.5827534658635,18.3194977917638,18.3194977917638,3909.43140549403,0.0,1.0
2016-07-12,22.89,23.749,22.89,23.5,3134,17.7233011180673,18.3884088358664,17.7233011180673,18.195612768658,4047.62405841372,0.0,1.0
2016-07-13,22.9999,23.0,22.4624,22.91,4602,17.8083946433131,17.8084720714525,17.3922183938172,17.7387867459555,5943.57559566685,0.0,1.0
2016-07-14,23.07,23.71,23.07,23.25,1768,17.8626717690613,18.3582118614843,17.8626717690613,18.0020424200553,2283.40757347653,0.0,1.0
2016-07-15,23.4,23.4993,23.14,23.14,1029,18.1181846292169,18.1950707716819,17.9168714666701,17.9168714666701,1328.97420424624,0.0,1.0
2016-07-18,23.928,23.928,23.7,23.75,1437,18.5270052054659,18.5270052054659,18.3504690475402,18.3891831172608,1855.91441351006,0.0,1.0
2016-07-19,23.07,24.0,23.07,23.9,3524,17.8626717690613,18.5827534658635,17.8626717690613,18.5053253264224,4551.31690550413,0.0,1.0
2016-07-20,23.84,23.89,23.64,23.73,1803,18.4588684427577,18.4975825124783,18.3040121638756,18.3736974893725,2328.6107777026,0.0,1.0
2016-07-21,23.99,23.99,23.76,23.796,1235,18.5750106519194,18.5750106519194,18.3969259312049,18.4248000614037,1595.02734911964,0.0,1.0
2016-07-22,23.4,23.61,23.0711,23.0711,1879,18.1181846292169,18.2807837220432,17.8635234785951,17.8635234785951,2426.76630687919,0.0,1.0
2016-07-25,23.02,23.32,23.02,23.1,2080,17.8239576993407,18.056242117664,17.8239576993407,17.8859002108936,2686.36185114887,0.0,1.0
2016-07-26,23.09,23.4499,23.02,23.02,1191,17.8781573969495,18.156821270798,17.8239576993407,17.8239576993407,1538.20046380687,0.0,1.0
2016-07-27,23.41,23.93,23.01,23.93,3646,18.125927443161,18.5285537682547,17.8162148853966,18.5285537682547,4708.88236023498,0.0,1.0
2016-07-28,23.2,23.4,23.2,23.4,1184,17.9633283503347,18.1181846292169,17.9633283503347,18.1181846292169,1529.15982296166,0.0,1.0
2016-07-29,23.2,23.2,23.2,23.2,187,17.9633283503347,17.9633283503347,17.9633283503347,17.9633283503347,241.514262579249,0.0,1.0
2016-08-01,23.0001,23.11,23.0001,23.022,1594,17.808549499592,17.8936430248377,17.808549499592,17.8255062621296,2058.68307246696,0.0,1.0
2016-08-02,23.05,23.3002,22.89,23.0,2752,17.8471861411731,18.0409113460547,17.7233011180673,17.8084720714525,3554.26337228926,0.0,1.0
2016-08-03,23.251,23.3947,23.25,23.3947,300,18.0028167014497,18.1140809378265,18.0020424200553,18.1140809378265,387.456036223393,0.0,1.0
2016-08-04,23.125,23.35,22.88,23.35,3200,17.9052572457539,18.0794705594964,17.7155583041232,18.0794705594964,4132.86438638286,0.0,1.0
2016-08-05,23.2,23.2,23.2,23.2,236,17.9633283503347,17.9633283503347,17.9633283503347,17.9633283503347,304.798748495737,0.0,1.0
2016-08-08,23.2,23.2,23.1,23.2,3783,17.9633283503347,17.9633283503347,17.8859002108936,17.9633283503347,4885.820616777,0.0,1.0
2016-08-09,23.2,23.59,23.11,23.11,711,17.9633283503347,18.265298094155,17.8936430248377,17.8936430248377,918.270805849443,0.0,1.0
2016-08-10,23.2,23.2,23.2,23.2,207,17.9633283503347,17.9633283503347,17.9633283503347,17.9633283503347,267.344664994142,0.0,1.0
2016-08-11,23.0907,23.2332,22.8399,22.965,5944,17.8786993939256,17.9890344926292,17.6845096202073,17.7813722226481,7676.79559770617,0.0,1.0
2016-08-12,22.225,23.2996,21.9489,23.172,29358,17.208403990784,18.0404467772181,16.9946248977871,17.9416484712912,37916.4477048213,0.0,1.0
2016-08-15,22.27,22.27,22.0,22.0762,4008,17.2432466535325,17.2432466535325,17.0341906770415,17.0931909192957,5176.41264394454,0.0,1.0
2016-08-16,22.7,22.7,22.1987,22.35,5822,17.5761876531292,17.5761876531292,17.188040390111,17.3051891650854,7519.23014297534,0.0,1.0
2016-08-17,22.61,22.61,22.61,22.61,341,17.5065023276322,17.5065023276322,17.5065023276322,17.5065023276322,440.408361173925,0.0,1.0
2016-08-18,22.59,22.59,22.59,22.59,110,17.491016699744,17.491016699744,17.491016699744,17.491016699744,142.067213281911,0.0,1.0
2016-08-19,22.21,22.63,22.2,22.5,1892,17.1967897698679,17.5219879555205,17.1890469559237,17.421331374247,2443.55606844886,0.0,1.0
2016-08-22,22.51,22.51,22.49,22.49,2418,17.4290741881911,17.4290741881911,17.4135885603029,17.4135885603029,3122.89565196056,0.0,1.0
2016-08-23,22.2,23.5,22.2,22.7822,886,17.1890469559237,18.195612768658,17.1890469559237,17.6398335837498,1144.28682697976,0.0,1.0
2016-08-24,22.55,22.55,22.55,22.55,383,17.4600454439676,17.4600454439676,17.4600454439676,17.4600454439676,494.652206245198,0.0,1.0
2016-08-25,22.4,22.8755,22.16,22.23,1559,17.3439032348059,17.7120740378484,17.1580757001473,17.2122753977561,2013.47986824091,0.0,1.0
2016-08-26,22.5,22.5,22.5,22.5,732,17.421331374247,17.421331374247,17.421331374247,17.421331374247,945.392728385082,0.0,1.0
2016-08-29,22.5,22.5,22.5,22.5,277,17.421331374247,17.421331374247,17.421331374247,17.421331374247,357.751073446267,0.0,1.0
2016-08-30,22.72,22.72,22.72,22.72,722,17.5916732810174,17.5916732810174,17.5916732810174,17.5916732810174,932.477527177636,0.0,1.0
2016-08-31,22.4,22.787,22.4,22.787,1056,17.3439032348059,17.643550134443,17.3439032348059,17.643550134443,1363.84524750635,0.0,1.0
2016-09-01,22.65,23.539,22.6,23.34,2227,17.5374735834087,18.22580974304,17.4987595136881,18.0717277455523,2876.21530889832,0.0,1.0
2016-09-02,22.57,22.57,22.57,22.57,147,17.4755310718558,17.4755310718558,17.4755310718558,17.4755310718558,189.853457749463,0.0,1.0
2016-09-06,23.04,23.2,22.885,23.2,3339,17.839443327229,17.9633283503347,17.7194297110953,17.9633283503347,4312.38568316636,0.0,1.0
2016-09-07,23.26,23.33,23.04,23.33,2566,18.0097852339994,18.0639849316081,17.839443327229,18.0639849316081,3314.04062983076,0.0,1.0
2016-09-08,23.05,23.34,23.05,23.25,2136,17.8471861411731,18.0717277455523,17.8471861411731,18.0020424200553,2758.68697791056,0.0,1.0
2016-09-09,22.79,23.34,22.79,23.0,1081,17.6458729786262,18.0717277455523,17.6458729786262,17.8084720714525,1396.13325052496,0.0,1.0
2016-09-12,22.79,23.16,22.5,23.0544,930,17.6458729786262,17.9323570945583,17.421331374247,17.8505929793085,1201.11371229252,0.0,1.0
2016-09-13,23.34,23.34,22.5201,23.0213,1466,18.0717277455523,18.0717277455523,17.4368944302747,17.8249642651535,1893.36849701164,0.0,1.0
2016-09-14,23.0,23.34,23.0,23.33,1672,17.8084720714525,18.0717277455523,17.8084720714525,18.0639849316081,2159.42164188505,0.0,1.0
2016-09-15,23.3,23.3,22.43,22.815,711,18.0407564897758,18.0407564897758,17.3671316766383,17.6652300134865,918.270805849443,0.0,1.0
2016-09-16,22.96,23.54,22.908,23.03,8007,17.7775008156761,18.2265840244345,17.7372381831667,17.8317005132849,10341.2016068024,0.0,1.0
2016-09-19,23.2,23.59,22.4723,22.4723,3709,18.1568986989375,18.4621224270662,17.5873825272471,17.5873825272471,4739.17938447469,0.25,1.0
2016-09-20,23.09,23.09,23.09,23.09,187,18.0708099551063,18.0708099551063,18.0708099551063,18.0708099551063,238.939483660493,0.0,1.0
2016-09-21,23.06,23.06,23.0,23.03,1726,18.0473312067887,18.0473312067887,18.0003737101535,18.0238524584711,2205.39865667386,0.0,1.0
2016-09-22,23.0,23.2256,23.0,23.2256,1036,18.0003737101535,18.1769338975018,18.0003737101535,18.1769338975018,1323.75029450412,0.0,1.0
2016-09-23,22.61,23.0,22.61,22.8751,10776,17.6951499820248,18.0003737101535,17.6951499820248,17.9026238546579,13769.0474648421,0.0,1.0
2016-09-26,22.37,22.61,22.2501,22.61,3748,17.5073199954841,17.6951499820248,17.4134832647081,17.6951499820248,4789.01168320604,0.0,1.0
2016-09-27,22.38,22.74,22.0089,22.29,4124,17.5151462449233,17.7968912247344,17.2247141282347,17.4447099999705,5269.44615302606,0.0,1.0
2016-09-28,22.35,22.35,22.35,22.35,381,17.4916674966057,17.4916674966057,17.4916674966057,17.4916674966057,486.823226067636,0.0,1.0
2016-09-29,22.18,22.59,22.18,22.23,3492,17.3586212561394,17.6794974831464,17.3586212561394,17.3977525033353,4461.90736332856,0.0,1.0
2016-09-30,22.44,22.75,22.41,22.52,2791,17.5621037415585,17.8047174741736,17.5386249932409,17.6247137370721,3566.2037374141,0.0,1.0
2016-10-03,22.49,22.49,22.284,22.3995,2543,17.6012349887545,17.6012349887545,17.440014250307,17.5304074313297,3249.3214275328,0.0,1.0
2016-10-04,22.5,22.51,22.5,22.51,749,17.6090612381937,17.6168874876329,17.6090612381937,17.6168874876329,957.035685891492,0.0,1.0
2016-10-05,22.25,22.77,22.25,22.77,562,17.4134050022137,17.820369973052,17.4134050022137,17.820369973052,718.096202231003,0.0,1.0
2016-10-06,22.41,22.88,22.41,22.81,3636,17.5386249932409,17.9064587168832,17.5386249932409,17.8516749708088,4645.90354325964,0.0,1.0
2016-10-07,22.24,22.6,22.03,22.37,1646,17.4055787527745,17.6873237325856,17.2412275145514,17.5073199954841,2103.17855671215,0.0,1.0
2016-10-10,22.05,22.37,22.03,22.245,1476,17.2568800134298,17.5073199954841,17.2412275145514,17.4094918774941,1885.96084429352,0.0,1.0
2016-10-11,22.0,22.1,22.0,22.1,830,17.2177487662338,17.2960112606258,17.2177487662338,17.2960112606258,1060.53353710272,0.0,1.0
2016-10-12,22.1499,22.1499,22.0,22.1,972,17.3350642453274,17.3350642453274,17.2177487662338,17.2960112606258,1241.97421453475,0.0,1.0
2016-10-13,21.75,22.0,21.75,22.0,3039,17.0220925302539,17.2177487662338,17.0220925302539,17.2177487662338,3883.08604729539,0.0,1.0
2016-10-14,21.38,21.7862,21.38,21.7862,1399,16.7325213010036,17.0504235532238,16.7325213010036,17.0504235532238,1787.57399808037,0.0,1.0
2016-10-17,21.48,21.48,21.45,21.474,760,16.8107837953956,16.8107837953956,16.787305047078,16.806088045732,971.090949636226,0.0,1.0
2016-10-18,21.36,21.79,21.36,21.75,1635,16.7168688021252,17.0533975280107,16.7168688021252,17.0220925302539,2089.12329296741,0.0,1.0
2016-10-19,20.55,21.8875,20.51,21.25,8891,16.0829425975502,17.1297034600428,16.0516375997934,16.630780058294,11360.4863594944,0.0,1.0
2016-10-20,20.35,20.59,20.0,20.59,3231,15.9264176087663,16.114247595307,15.6524988783944,16.114247595307,4128.41428720349,0.0,1.0
2016-10-21,20.51,20.6095,20.5004,20.5004,2921,16.0516375997934,16.1295087817134,16.0441244003318,16.0441244003318,3732.31139985188,0.0,1.0
2016-10-24,20.61,20.61,20.61,20.61,876,16.1299000941854,16.1299000941854,16.1299000941854,16.1299000941854,1119.31009458071,0.0,1.0
2016-10-25,20.75,20.75,20.4803,20.4803,2315,16.2394675863342,16.2394675863342,16.028393638959,16.028393638959,2957.99414264193,0.0,1.0
2016-10-26,20.41,20.83,20.1,20.83,1691,15.9733751054015,16.3020775818477,15.7307613727863,16.3020775818477,2160.6773629406,0.0,1.0
2016-10-27,20.5107,20.6093,20.5107,20.6,937,16.0521854372542,16.1293522567247,16.0521854372542,16.1220738447462,1197.25292080151,0.0,1.0
2016-10-28,20.5744,20.5744,20.45,20.45,700,16.1020386461819,16.1020386461819,16.0046801031582,16.0046801031582,894.425874664946,0.0,1.0
2016-10-31,20.645,20.645,20.41,20.41,1955,16.1572919672226,16.1572919672226,15.9733751054015,15.9733751054015,2498.00369281424,0.0,1.0
2016-11-01,21.7,21.7,20.68,20.68,2707,16.9829612830579,16.9829612830579,16.1846838402598,16.1846838402598,3458.8726324543,0.0,1.0
2016-11-02,20.82,21.09,20.82,21.09,616,16.2942513324085,16.5055600672669,16.2942513324085,16.5055600672669,787.094769705156,0.0,1.0
2016-11-03,20.77,21.12,20.75,20.75,2661,16.2551200852125,16.5290388155845,16.2394675863342,16.2394675863342,3400.09607497633,0.0,1.0
2016-11-04,20.58,20.58,20.57,20.57,398,16.1064213458678,16.1064213458678,16.0985950964286,16.0985950964286,508.544997309499,0.0,1.0
2016-11-07,21.248,22.05,20.49,20.5,1326,16.6292148084062,17.2568800134298,16.035985100915,16.0438113503542,1694.29815686531,0.0,1.0
2016-11-08,20.46,21.15,20.4372,21.04,2672,16.0125063525974,16.552517563902,15.9946625038761,16.4664288200709,3414.15133872107,0.0,1.0
2016-11-09,20.1,20.9588,20.1,20.45,9811,15.7307613727863,16.4028796746246,15.7307613727863,16.0046801031582,12536.017509054,0.0,1.0
2016-11-10,20.75,20.796,20.2001,20.2001,9066,16.2394675863342,16.2754683337545,15.8091021296727,15.8091021296727,11584.0928281606,0.0,1.0
2016-11-11,20.9,20.963,20.9,20.9336,1290,16.3568613279221,16.4061666993891,16.3568613279221,16.3831575260378,1648.29911188255,0.0,1.0
2016-11-14,21.27,21.3257,21.27,21.3257,538,16.6464325571724,16.6900247665487,16.6464325571724,16.6900247665487,687.430172242489,0.0,1.0
2016-11-15,22.153,22.153,20.9,20.92,5705,17.3374903826535,17.3374903826535,16.3568613279221,16.3725138268005,7289.57087851934,0.0,1.0
2016-11-16,21.96,21.96,21.95,21.95,524,17.186443768477,17.186443768477,17.1786175190378,17.1786175190378,669.54165474919,0.0,1.0
2016-11-17,21.6,22.25,21.4,21.4,803,16.9046987886659,17.4134050022137,16.748173799882,16.748173799882,1026.03425336565,0.0,1.0
2016-11-18,21.21,21.706,21.0501,21.55,2146,16.5994750605372,16.9876570327214,16.4743333320045,16.8655675414699,2742.05418147283,0.0,1.0
2016-11-21,21.6704,21.6704,21.6704,21.6704,356,16.9597955847179,16.9597955847179,16.9597955847179,16.9597955847179,454.879444829601,0.0,1.0
2016-11-22,21.4,21.7,21.0,21.68,1148,16.748173799882,16.9829612830579,16.4351238223141,16.9673087841795,1466.85843445051,0.0,1.0
2016-11-23,21.17,21.36,21.0,21.0,4561,16.5681700627804,16.7168688021252,16.4351238223141,16.4351238223141,5827.82344906691,0.0,1.0
2016-11-25,21.2868,21.2868,21.2868,21.2868,384,16.6595806562303,16.6595806562303,16.6595806562303,16.6595806562303,490.656479816199,0.0,1.0
2016-11-28,21.55,21.8475,21.3,21.31,3179,16.8655675414699,17.098398462286,16.66991130549,16.6777375549292,4061.97122222839,0.0,1.0
2016-11-29,21.9337,21.9946,21.451,21.451,1077,17.1658607324519,17.2135225915366,16.7880876720219,16.7880876720219,1376.1380957345,0.0,1.0
2016-11-30,22.07,22.2086,21.7747,22.0,5852,17.2725325123082,17.3810043295355,17.0414233663687,17.2177487662338,7477.40031219896,0.0,1.0
2016-12-01,21.65,22.0,21.5824,22.0,1216,16.9438300358619,17.2177487662338,16.8909245896529,17.2177487662338,1553.74551941797,0.0,1.0
2016-12-02,21.6686,21.75,21.55,21.6,1419,16.9583868598188,17.0220925302539,16.8655675414699,16.9046987886659,1813.1290230708,0.0,1.0
2016-12-05,21.55,22.0,21.55,22.0,1312,16.8655675414699,17.2177487662338,16.8655675414699,17.2177487662338,1676.40963937202,0.0,1.0
2016-12-06,21.2,21.66,20.69,21.66,5497,16.591648811098,16.9516562853011,16.192510089699,16.9516562853011,7023.7986186189,0.0,1.0
2016-12-07,21.9053,21.9053,20.65,21.06,2858,17.1436341840446,17.1436341840446,16.1612050919422,16.4820813189493,3651.81307113203,0.0,1.0
2016-12-08,22.05,22.24,22.0,22.0,4673,17.2568800134298,17.4055787527745,17.2177487662338,17.2177487662338,5970.93158901329,0.0,1.0
2016-12-09,22.1982,22.25,22.057,22.1819,4395,17.3728650301187,17.4134050022137,17.2623583880372,17.3601082435328,5615.71674164635,0.0,1.0
2016-12-12,22.078,22.215,22.0,22.01,1362,17.2787935118595,17.3860131291765,17.2177487662338,17.225575015673,1740.29720184809,0.0,1.0
2016-12-13,22.34,22.84,22.04,22.09,17414,17.4838412471665,17.8751537191264,17.2490537639906,17.2881850111866,22250.7602591649,0.0,1.0
2016-12-14,22.63,22.7,22.25,22.67,14787,17.7108024809032,17.7655862269776,17.4134050022137,17.74210747866,18894.1077266723,0.0,1.0
2016-12-15,22.6,22.6,22.58,22.6,3504,17.6873237325856,17.6873237325856,17.6716712337072,17.6873237325856,4477.24037832283,0.0,1.0
2016-12-16,22.68,22.68,22.26,22.3419,2596,17.9455899640791,17.9455899640791,17.6132642240036,17.6780677433183,3280.87736975224,0.25,1.0
2016-12-19,22.63,22.9,21.7837,21.7837,3694,17.9060273759749,18.1196653517378,17.2363910097227,17.2363910097227,4668.5520045704,0.0,1.0
2016-12-20,23.48,23.48,22.6437,22.8127,13550,18.5785913737468,18.5785913737468,17.9168675251155,18.0505890729078,17124.7643914264,0.0,1.0
2016-12-21,23.4,23.4,23.11,23.3999,1837,18.5152912327801,18.5152912327801,18.2858282217755,18.5152121076039,2321.63779978229,0.0,1.0
2016-12-22,23.47,23.47,22.8825,23.1872,2054,18.570678856126,18.570678856126,18.1058184459013,18.3469128578085,2595.88679409518,0.0,1.0
2016-12-23,23.4,23.61,22.98,23.4463,5114,18.5152912327801,18.6814541028178,18.1829654927045,18.5519261893646,6463.17675998185,0.0,1.0
2016-12-27,23.6405,24.0,23.271,23.41,6540,18.7055872815614,18.9900422900308,18.4132197554712,18.5232037504009,8265.38443689507,0.0,1.0
2016-12-28,23.89,23.89,23.3,23.57,2514,18.9030045962015,18.9030045962015,18.4361660565716,18.6498040323345,3177.24410922847,0.0,1.0
2016-12-29,23.356,23.97,23.356,23.91,1716,18.4804761552483,18.9663047371683,18.4804761552483,18.9188296314432,2168.71554949724,0.0,1.0
2016-12-30,24.25,24.7999,23.0108,23.28,17448,19.187855230552,19.6229645745223,18.2073360469767,18.4203410213299,22051.1357270558,0.0,1.0
2017-01-03,24.8,25.9002,24.4758,24.6,16232,19.6230436996985,20.493578888344,19.3665198784307,19.4647933472816,20514.3303027035,0.0,1.0
2017-01-04,25.01,25.2,24.7525,24.93,9803,19.7892065697363,19.9395444045324,19.5854592409995,19.7259064287695,12389.2299135906,0.0,1.0
2017-01-05,25.14,25.1999,24.7761,24.887,10655,19.8920692988073,19.9394652793562,19.6041327825847,19.6918826029999,13466.0047668375,0.0,1.0
2017-01-06,25.99,26.0,25.23,25.3749,12615,20.5646332965792,20.5725458142001,19.9632819573949,20.077934337721,15943.0924574054,0.0,1.0
2017-01-09,25.385,25.91,25.1192,25.91,5010,20.085925980518,20.5013331556125,19.8756112621559,20.5013331556125,6331.73945395174,0.0,1.0
2017-01-10,25.0,25.5,24.62,25.5,10800,19.7812940521155,20.1769199331578,19.4806183825233,20.1769199331578,13649.2587031294,0.0,1.0
2017-01-11,24.1502,24.7,23.4678,24.6347,12070,19.1088883046959,19.5439185234901,18.5689381022494,19.4922497834259,15254.3104209975,0.0,1.0
2017-01-12,24.7623,24.8,24.01,24.01,4179,19.5932135082679,19.6230436996985,18.9979548076517,18.9979548076517,5281.50482596094,0.0,1.0
2017-01-13,24.08,24.41,24.08,24.41,3685,19.0533424309976,19.3144555124855,19.0533424309976,19.3144555124855,4657.17762231779,0.0,1.0
2017-01-17,23.94,24.03,23.94,24.03,1294,18.9425671843058,19.0137798428934,18.9425671843058,19.0137798428934,1635.38340387495,0.0,1.0
2017-01-18,23.72,24.34,23.7,24.0,8357,18.7684917966471,19.2590678891396,18.7526667614055,18.9900422900308,10561.7458316716,0.0,1.0
2017-01-19,23.9,23.9,23.9,23.9,201,18.9109171138224,18.9109171138224,18.9109171138224,18.9109171138224,254.027870308242,0.0,1.0
2017-01-20,23.99,24.45,23.7,24.03,6486,18.98212977241,19.3461055829689,18.7526667614055,19.0137798428934,8197.13814337941,0.0,1.0
2017-01-23,23.4,23.9278,23.4,23.72,5821,18.5152912327801,18.9329139128083,18.5152912327801,18.7684917966471,7356.69767693671,0.0,1.0
2017-01-24,23.07,23.34,22.5235,23.27,9611,18.2541781512921,18.467816127055,17.8217590633129,18.4124285037091,12146.576425535,0.0,1.0
2017-01-25,22.66,24.0,22.42,23.3,13463,17.9297649288375,18.9900422900308,17.7398645059371,18.4361660565716,17014.8120296511,0.0,1.0
2017-01-26,22.66,23.0599,22.5101,22.72,5633,17.9297649288375,18.2461865084951,17.811156289701,17.9772400345625,7119.09946988223,0.0,1.0
2017-01-27,23.9045,23.9045,22.6,22.6,542,18.9144777467518,18.9144777467518,17.8822898231124,17.8822898231124,684.990575657051,0.0,1.0
2017-01-30,23.4,23.99,22.98,22.98,5039,18.5152912327801,18.98212977241,18.1829654927045,18.1829654927045,6368.39024121012,0.0,1.0
2017-01-31,23.01,23.0485,22.7701,23.0485,2047,18.2067030455671,18.2371662384073,18.016881747843,18.2371662384073,2587.04005234314,0.0,1.0
2017-02-01,22.83,22.8694,22.57,22.57,1158,18.0642777283918,18.095453047818,17.8585522702498,17.8585522702498,1463.50384983555,0.0,1.0
2017-02-02,22.86,23.0,22.8501,23.0,7935,18.0880152812544,18.1987905279462,18.0801818888097,18.1987905279462,10028.4136860493,0.0,1.0
2017-02-03,22.79,22.96,22.79,22.9355,1483,18.0326276579084,18.1671404574628,18.0326276579084,18.1477547892918,1874.24543117973,0.0,1.0
2017-02-06,22.6478,22.9002,22.6139,22.9002,1040,17.92011165734,18.1198236020902,17.8932882226053,18.1198236020902,1314.37306030136,0.0,1.0
2017-02-07,23.0,23.0,22.7907,22.97,676,18.1987905279462,18.1987905279462,18.0331815341419,18.1750529750837,854.342489195882,0.0,1.0
2017-02-08,22.6478,22.9999,22.6478,22.79,1968,17.92011165734,18.19871140277,17.92011165734,18.0326276579084,2487.19825257026,0.0,1.0
2017-02-09,22.7819,22.7819,22.64,22.6929,1603,18.0262185186356,18.0262185186356,17.9139398935958,17.95579711181,2025.90386121449,0.0,1.0
2017-02-10,23.0,23.01,22.85,22.8875,4097,18.1987905279462,18.2067030455671,18.0801027636335,18.1097747047117,5177.87156543717,0.0,1.0
2017-02-13,24.8554,25.3,23.0,23.0,13716,19.666879047318,20.0186695807408,18.1987905279462,18.1987905279462,17334.5585529744,0.0,1.0
2017-02-14,25.0,25.49,24.9399,24.955,8062,19.7812940521155,20.1690074155369,19.7337398212142,19.7456877228216,10188.9188578361,0.0,1.0
2017-02-15,25.24,25.24,24.8825,25.22,3453,19.9711944750158,19.9711944750158,19.6883219700705,19.9553694397741,4363.97132425055,0.0,1.0
2017-02-16,25.29,25.29,25.29,25.29,351,20.01075706312,20.01075706312,20.01075706312,20.01075706312,443.600907851707,0.0,1.0
2017-02-17,25.63,25.702,24.9,25.29,10729,20.2797826622288,20.3367527890989,19.702168875907,20.01075706312,13559.5274653589,0.0,1.0
2017-02-21,26.03,26.3152,25.75,25.75,8983,20.5962833670626,20.8219483696091,20.3747328736789,20.3747328736789,11352.897308353,0.0,1.0
2017-02-22,26.0,26.2553,25.78,26.0,3342,20.5725458142001,20.7745523890603,20.3984704265415,20.5725458142001,4223.68727646839,0.0,1.0
2017-02-23,25.6,26.25,25.6,26.25,1283,20.2560451093662,20.7703587547212,20.2560451093662,20.7703587547212,1621.48138112177,0.0,1.0
2017-02-24,25.6,25.6,25.3535,25.3535,1729,20.2560451093662,20.2560451093662,20.0610015500124,20.0610015500124,2185.14521275101,0.0,1.0
2017-02-27,26.35,27.0222,25.6,27.0222,1241,20.8494839309297,21.381363365403,20.2560451093662,21.381363365403,1568.4009306096,0.0,1.0
2017-02-28,25.5,25.7497,25.1,25.1,3676,20.1769199331578,20.3744954981503,19.8604192283239,19.8604192283239,4645.80324006517,0.0,1.0
2017-03-01,25.575,25.9752,25.575,25.9,679,20.2362638153141,20.5529227705004,20.2362638153141,20.4934206379916,858.133949946751,0.0,1.0
2017-03-02,25.5094,25.66,25.5094,25.58,1082,20.1843576997214,20.3035202150913,20.1843576997214,20.2402200741245,1367.45351081352,0.0,1.0
2017-03-03,25.5001,25.8264,25.5,25.8264,1820,20.176999058334,20.4351845083022,20.1769199331578,20.4351845083022,2300.15285552737,0.0,1.0
2017-03-06,25.24,25.8053,25.111,25.8053,2216,19.9711944750158,20.4184890961222,19.8691229977068,20.4184890961222,2800.62567464211,0.0,1.0
2017-03-07,25.41,26.1481,25.21,26.1481,1148,20.1057072745701,20.6897302001648,19.9474569221532,20.6897302001648,1450.86564733265,0.0,1.0
2017-03-08,25.17,25.7831,25.17,25.5603,18386,19.9158068516698,20.4009233070039,19.9158068516698,20.2246324144115,23236.5991218277,0.0,1.0
2017-03-09,25.11,25.5753,25.11,25.494,2789,19.8683317459448,20.2365011908427,19.8683317459448,20.1721724225853,3524.79467805815,0.0,1.0
2017-03-10,25.25,25.44,25.0,25.3258,10347,19.9791069926366,20.1294448274327,19.7812940521155,20.0390838762026,13076.7481297482,0.0,1.0
2017-03-13,25.25,25.94,25.0,25.0,3528,19.9791069926366,20.525070708475,19.7812940521155,19.7812940521155,4458.75784302229,0.0,1.0
2017-03-14,25.25,25.25,25.25,25.25,150,19.9791069926366,19.9791069926366,19.9791069926366,19.9791069926366,189.573037543465,0.0,1.0
2017-03-15,25.0,25.1703,24.76,25.0,4926,19.9791069926366,20.1152046694705,19.7873075655073,19.9791069926366,6163.93916131424,0.25,1.0
2017-03-16,25.65,25.65,25.0,25.0,1456,20.4985637744452,20.4985637744452,19.9791069926366,19.9791069926366,1821.90325190287,0.0,1.0
2017-03-17,25.53,25.75,25.53,25.75,1604,20.4026640608805,20.5784802024157,20.4026640608805,20.5784802024157,2007.09671432157,0.0,1.0
2017-03-20,24.93,25.6834,24.9,25.59,3149,19.9231654930572,20.5252558613873,19.8991905646661,20.4506139176628,3940.36630511136,0.0,1.0
2017-03-21,24.88,24.99,24.88,24.93,1599,19.883207279072,19.9711153498396,19.883207279072,19.9231654930572,2000.84017842904,0.0,1.0
2017-03-22,24.88,24.88,24.88,24.88,32,19.883207279072,19.883207279072,19.883207279072,19.883207279072,40.0418297121509,0.0,1.0
2017-03-23,25.25,25.25,25.25,25.25,226,20.178898062563,20.178898062563,20.178898062563,20.178898062563,282.795422342066,0.0,1.0
2017-03-24,25.273,25.273,25.273,25.273,271,20.1972788409962,20.1972788409962,20.1972788409962,20.1972788409962,339.104245374779,0.0,1.0
2017-03-27,25.0562,25.0562,25.0562,25.0562,240,20.0240200251561,20.0240200251561,20.0240200251561,20.0240200251561,300.313722841132,0.0,1.0
2017-03-28,24.92,25.0,24.8801,25.0,1540,19.9151738502602,19.9791069926366,19.8832871954999,19.9791069926366,1927.01305489726,0.0,1.0
2017-03-29,25.0,25.0,24.8873,24.8873,3553,19.9791069926366,19.9791069926366,19.8890411783138,19.8890411783138,4445.89440522727,0.0,1.0
2017-03-30,24.8501,24.9999,24.8501,24.9999,828,19.8593122671088,19.9790270762086,19.8593122671088,19.9790270762086,1036.0823438019,0.0,1.0
2017-03-31,25.29,25.29,25.09,25.09,845,20.2108646337512,20.2108646337512,20.0510317778101,20.0510317778101,1057.35456583649,0.0,1.0
2017-04-03,25.0744,25.39,25.0744,25.39,549,20.0385648150467,20.2907810617217,20.0385648150467,20.2907810617217,686.96764099909,0.0,1.0
2017-04-04,24.96,25.4,24.9074,25.4,2155,19.9471404214484,20.2987727045188,19.9051043803359,20.2987727045188,2696.56696967767,0.0,1.0
2017-04-05,24.96,25.25,24.96,25.25,1555,19.9471404214484,20.178898062563,19.9471404214484,20.178898062563,1945.78266257484,0.0,1.0
2017-04-06,25.2349,25.4,25.08,25.4,642,20.1668306819394,20.2987727045188,20.043040135013,20.2987727045188,803.33920860003,0.0,1.0
2017-04-07,24.95,25.0911,24.95,24.99,2359,19.9391487786513,20.0519108585178,19.9391487786513,19.9711153498396,2951.83363409264,0.0,1.0
2017-04-10,25.0249,25.0249,24.85,24.85,559,19.9990061832013,19.9990061832013,19.8592323506808,19.8592323506808,699.480712784137,0.0,1.0
2017-04-11,25.3926,25.509,25.3926,25.509,413,20.292858888849,20.3858816110067,20.292858888849,20.3858816110067,516.789864722448,0.0,1.0
2017-04-12,25.03,25.4,24.8883,25.01,1547,20.0030819210278,20.2987727045188,19.8898403425935,19.9870986354337,1935.7722051468,0.0,1.0
2017-04-13,25.05,25.3297,25.02,25.2,3733,20.0190652066219,20.2425914556555,19.9950902782307,20.1389398485777,4671.12969735811,0.0,1.0
2017-04-17,24.95,25.14,24.94,24.94,4806,19.9391487786513,20.0909899917954,19.9311571358543,19.9311571358543,6013.78229989369,0.0,1.0
2017-04-18,24.85,25.28,24.85,24.9501,1312,19.8592323506808,20.2028729909541,19.8592323506808,19.9392286950793,1641.71501819819,0.0,1.0
2017-04-19,25.12,25.12,24.85,24.85,514,20.0750067062013,20.0750067062013,19.8592323506808,19.8592323506808,643.171889751424,0.0,1.0
2017-04-20,24.9001,25.0999,24.7859,24.86,3634,19.899270481094,20.0589435041792,19.8080059203517,19.8672239934778,4547.25028668615,0.0,1.0
2017-04-21,25.1,25.31,24.5879,24.9641,3760,20.0590234206072,20.2268479193453,19.64977139297,19.9504169949952,4704.91499117773,0.0,1.0
2017-04-24,25.0277,25.08,24.7868,24.7877,6332,20.0012438431845,20.043040135013,19.8087251682034,19.8094444160551,7923.27705429186,0.0,1.0
2017-04-25,25.09,25.09,24.7348,25.09,4979,20.0510317778101,20.0510317778101,19.7671686256587,20.0510317778101,6230.25844177499,0.0,1.0
2017-04-26,25.19,25.2192,25.13,25.2192,2472,20.1309482057807,20.154283802748,20.0829983489983,20.154283802748,3093.23134526366,0.0,1.0
2017-04-27,25.255,25.255,25.01,25.01,1343,20.1828938839615,20.1828938839615,19.9870986354337,19.9870986354337,1680.50554073184,0.0,1.0
2017-04-28,25.3314,25.3314,25.2386,25.2386,364,20.243950034931,20.243950034931,20.1697875897743,20.1697875897743,455.475812975717,0.0,1.0
2017-05-01,25.4678,25.4999,25.421,25.421,827,20.3529560426828,20.3786092160614,20.3155551543926,20.3155551543926,1034.8310366234,0.0,1.0
2017-05-02,25.15,25.49,25.15,25.49,670,20.0989816345924,20.3706974896923,20.0989816345924,20.3706974896923,838.375809598162,0.0,1.0
2017-05-03,25.43,25.43,25.1679,25.1679,210,20.32274763291,20.32274763291,20.1132866751992,20.1132866751992,262.77450748599,0.0,1.0
2017-05-04,25.5,25.5,25.4,25.5,604,20.3786891324893,20.3786891324893,20.2987727045188,20.3786891324893,755.789535816851,0.0,1.0
2017-05-05,25.9738,25.9738,25.5,25.5,2900,20.7573331682138,20.7573331682138,20.3786891324893,20.3786891324893,3628.79081766368,0.0,1.0
2017-05-08,25.57,25.95,25.57,25.95,323,20.4346306320687,20.7383130583568,20.4346306320687,20.7383130583568,404.172218657024,0.0,1.0
2017-05-09,25.59,25.705,25.5867,25.5867,2249,20.4506139176628,20.542517809829,20.4479766755398,20.4479766755398,2814.18984445712,0.0,1.0
2017-05-10,25.77,25.9234,25.59,25.6,1397,20.5944634880098,20.7170552885166,20.4506139176628,20.4586055604599,1748.07612837109,0.0,1.0
2017-05-11,25.7013,25.77,25.7013,25.7161,688,20.5395609019941,20.5944634880098,20.5395609019941,20.5513885333337,860.899338811244,0.0,1.0
2017-05-12,25.77,26.0,25.59,25.59,2902,20.5944634880098,20.7782712723421,20.4506139176628,20.4506139176628,3631.2934320207,0.0,1.0
2017-05-15,25.325,25.6193,25.15,25.5981,5551,20.2388353835409,20.4740294310582,20.0989816345924,20.4570871483284,6946.00614787969,0.0,1.0
2017-05-16,25.7,25.7011,25.23,25.4297,1025,20.5385219884304,20.5394010691381,20.1629147769689,20.322507883626,1282.58985796734,0.0,1.0
2017-05-17,25.11,25.8641,25.11,25.7,4170,20.0670150634042,20.6696648467301,20.0670150634042,20.5385219884304,5217.95093436468,0.0,1.0
2017-05-18,25.11,25.11,25.11,25.11,199,20.0670150634042,20.0670150634042,20.0670150634042,20.0670150634042,249.010128522439,0.0,1.0
2017-05-19,25.1261,25.9137,25.1261,25.22,718,20.0798816083075,20.7093033950035,20.0798816083075,20.1549231341718,898.438554166386,0.0,1.0
2017-05-22,25.99,25.99,25.1261,25.46,925,20.770279629545,20.770279629545,20.0798816083075,20.3467225613011,1157.45914011687,0.0,1.0
2017-05-23,25.99,25.99,25.99,25.99,31,20.770279629545,20.770279629545,20.770279629545,20.770279629545,38.7905225336463,0.0,1.0
2017-05-24,25.775,25.99,25.775,25.99,367,20.5984593094083,20.770279629545,20.5984593094083,20.770279629545,459.229734511232,0.0,1.0
2017-05-25,25.25,26.0,25.1371,25.97,2038,20.178898062563,20.7782712723421,20.0886724153842,20.7542963439509,2550.16402979261,0.0,1.0
2017-05-26,25.48,25.48,25.45,25.477,996,20.3627058468952,20.3627058468952,20.3387309185041,20.3603083540561,1246.3019497907,0.0,1.0
2017-05-30,25.2578,25.7,25.22,25.31,874,20.1851315439447,20.5385219884304,20.1549231341718,20.2268479193453,1093.64247401312,0.0,1.0
2017-05-31,25.2578,25.2578,25.2578,25.2578,99,20.1851315439447,20.1851315439447,20.1851315439447,20.1851315439447,123.879410671967,0.0,1.0
2017-06-01,25.12,25.6,25.12,25.6,527,20.0750067062013,20.4586055604599,20.0750067062013,20.4586055604599,659.438883071985,0.0,1.0
2017-06-02,25.921,25.99,25.921,25.99,1122,20.7151372942453,20.770279629545,20.7151372942453,20.770279629545,1403.9666542823,0.0,1.0
2017-06-05,25.86,25.86,25.5339,25.72,882,20.6663882731833,20.6663882731833,20.4057808015714,20.5545052740245,1103.65293144116,0.0,1.0
2017-06-06,25.86,25.86,25.86,25.86,145,20.6663882731833,20.6663882731833,20.6663882731833,20.6663882731833,181.439540883184,0.0,1.0
2017-06-07,25.21,25.51,25.21,25.51,623,20.1469314913748,20.3866807752864,20.1469314913748,20.3866807752864,779.564372208438,0.0,1.0
2017-06-08,25.21,25.21,25.21,25.21,9,20.1469314913748,20.1469314913748,20.1469314913748,20.1469314913748,11.2617646065424,0.0,1.0
2017-06-09,25.21,25.21,25.21,25.21,72,20.1469314913748,20.1469314913748,20.1469314913748,20.1469314913748,90.0941168523395,0.0,1.0
2017-06-12,25.3436,25.3436,25.25,25.25,634,20.2536998391434,20.2536998391434,20.178898062563,20.178898062563,793.328751171991,0.0,1.0
2017-06-13,24.99,25.33,24.6601,25.3,3843,19.9711153498396,20.2428312049394,19.7074710539647,20.2188562765483,4808.77348699362,0.0,1.0
2017-06-14,25.19,25.19,25.19,25.19,463,20.1309482057807,20.1309482057807,20.1309482057807,20.1309482057807,579.355223647683,0.0,1.0
2017-06-15,24.94,24.94,24.94,24.94,9,20.1309482057807,20.1309482057807,20.1309482057807,20.1309482057807,11.1499963988554,0.25,1.0
2017-06-16,24.8159,24.83,24.8159,24.83,422,20.0307777698409,20.042158939436,20.0307777698409,20.042158939436,522.810942257445,0.0,1.0
2017-06-19,24.8,24.8,24.8,24.8,641,20.0179436849784,20.0179436849784,20.0179436849784,20.0179436849784,794.127521296259,0.0,1.0
2017-06-20,24.7,24.7,24.7,24.7,309,19.9372261701196,19.9372261701196,19.9372261701196,19.9372261701196,382.81654302737,0.0,1.0
2017-06-21,24.32,24.5635,24.32,24.49,1948,19.6304996136562,19.8270467623373,19.6304996136562,19.7677193889161,2413.35477610782,0.0,1.0
2017-06-22,24.98,24.98,24.98,24.98,224,20.1632352117242,20.1632352117242,20.1632352117242,20.1632352117242,277.511021482624,0.0,1.0
2017-06-23,24.99,24.99,24.99,24.99,449,20.17130696321,20.17130696321,20.17130696321,20.17130696321,556.260931454012,0.0,1.0
2017-06-26,24.25,24.49,24.25,24.49,6557,19.573997353255,19.7677193889161,19.573997353255,19.7677193889161,8123.3918208106,0.0,1.0
2017-06-27,24.18,24.26,24.0,24.0,5735,19.5174950928539,19.5820691047409,19.3722035661081,19.3722035661081,7105.02548304845,0.0,1.0
2017-06-28,24.1,24.16,24.05,24.0562,3007,19.4529210809669,19.5013515898821,19.4125623235375,19.4175668094587,3725.33768570648,0.0,1.0
2017-06-29,24.02,24.49,23.67,23.74,1833,19.3883470690798,19.7677193889161,19.1058357670741,19.1623380274752,2270.88259990023,0.0,1.0
2017-06-30,24.25,24.25,24.25,24.25,978,19.573997353255,19.573997353255,19.573997353255,19.573997353255,1211.63294200896,0.0,1.0
2017-07-03,24.3,24.31,24.3,24.31,1015,19.6143561106844,19.6224278621703,19.6143561106844,19.6224278621703,1257.47181609315,0.0,1.0
2017-07-05,24.7525,24.7525,24.4,24.4,721,19.9796028654204,19.9796028654204,19.6950736255432,19.6950736255432,893.2386003972,0.0,1.0
2017-07-06,24.4,24.75,24.4,24.75,1470,19.6950736255432,19.977584927549,19.6950736255432,19.977584927549,1821.16607847973,0.0,1.0
2017-07-07,24.29,25.09,22.51,22.51,1802,19.6062843591986,20.2520244780688,18.1695125947122,18.1695125947122,2232.47705674861,0.0,1.0
2017-07-10,24.38,24.43,24.38,24.43,979,19.6789301225715,19.7192888800009,19.6789301225715,19.7192888800009,1212.87183049772,0.0,1.0
2017-07-11,24.5837,24.5837,24.5837,24.5837,257,19.8433517003388,19.8433517003388,19.8433517003388,19.8433517003388,318.394341611761,0.0,1.0
2017-07-12,24.11,24.4232,24.11,24.4232,534,19.4609928324527,19.7138000889905,19.4609928324527,19.7138000889905,661.566452998759,0.0,1.0
2017-07-13,24.4262,24.5853,24.3,24.5853,526,19.7162216144362,19.8446431805765,19.6143561106844,19.8446431805765,651.655345088664,0.0,1.0
2017-07-14,24.3922,24.3922,24.3922,24.3922,138,19.6887776593842,19.6887776593842,19.6887776593842,19.6887776593842,170.966611449117,0.0,1.0
2017-07-17,23.7529,24.2591,23.51,24.01,2970,19.172750586892,19.5813426471072,18.9766877433,19.380275317594,3679.49881162231,0.0,1.0
2017-07-18,23.6,23.86,23.6,23.86,623,19.049333506673,19.2591990453058,19.049333506673,19.2591990453058,771.827528498548,0.0,1.0
2017-07-19,23.95,24.47,23.51,23.51,1432,19.3318448086787,19.7515758859444,18.9766877433,18.9766877433,1774.08831590678,0.0,1.0
2017-07-20,23.95,23.95,23.95,23.95,1,19.3318448086787,19.3318448086787,19.3318448086787,19.3318448086787,1.23888848876172,0.0,1.0
2017-07-21,23.5,23.5,23.5,23.5,201,18.9686159918142,18.9686159918142,18.9686159918142,18.9686159918142,249.016586241105,0.0,1.0
2017-07-24,23.0,23.46,22.5,23.46,2124,18.5650284175202,18.9363289858707,18.1614408432263,18.9363289858707,2631.39915012989,0.0,1.0
2017-07-25,22.72,23.49,22.72,22.78,1988,18.3390193759157,18.9605442403283,18.3390193759157,18.3874498848309,2462.91031565829,0.0,1.0
2017-07-26,22.36,22.9,22.36,22.6,2424,18.048436322424,18.4843109026615,18.048436322424,18.2421583580851,3003.06569675841,0.0,1.0
2017-07-27,22.0,22.44,21.75,22.44,8232,17.7578532689324,18.1130103343111,17.5560594817855,18.1130103343111,10198.5300394865,0.0,1.0
2017-07-28,22.4,22.8,21.76,21.76,1543,18.0807233283675,18.4035933878027,17.5641312332713,17.5641312332713,1911.60493815933,0.0,1.0
2017-07-31,22.74,22.74,21.79,22.4,2863,18.3551628788874,18.3551628788874,17.588346487729,18.0807233283675,3546.9377433248,0.0,1.0
2017-08-01,23.9165,23.9165,22.07,22.07,1295,19.304804441201,19.304804441201,17.8143555293336,17.8143555293336,1604.36059294642,0.0,1.0
2017-08-02,23.18,23.18,22.21,22.26,2223,18.7103199442661,18.7103199442661,17.9273600501359,17.9677188075652,2754.04911051729,0.0,1.0
2017-08-03,22.5,22.73,22.015,22.23,3336,18.1614408432263,18.3470911274015,17.7699608961612,17.9435035531076,4132.9319985091,0.0,1.0
2017-08-04,22.5,22.5,22.21,22.25,2814,18.1614408432263,18.1614408432263,17.9273600501359,17.9596470560794,3486.23220737548,0.0,1.0
2017-08-07,22.8889,22.8889,22.3475,22.3475,1401,18.4753512585121,18.4753512585121,18.0383466330667,18.0383466330667,1735.68277275517,0.0,1.0
2017-08-08,22.45,22.7425,22.43,22.7425,2400,18.1210820857969,18.3571808167589,18.1049385828252,18.3571808167589,2973.33237302813,0.0,1.0
2017-08-09,22.5839,22.5839,22.0,22.0,1884,18.2291628381928,18.2291628381928,17.7578532689324,17.7578532689324,2334.06591282708,0.0,1.0
2017-08-10,22.5839,22.5839,22.5839,22.5839,35,18.2291628381928,18.2291628381928,18.2291628381928,18.2291628381928,43.3610971066602,0.0,1.0
2017-08-11,23.0,23.149,22.0,22.0,4349,18.5650284175202,18.6852975146598,17.7578532689324,17.7578532689324,5387.92603762472,0.0,1.0
2017-08-14,23.5,23.7499,23.036,23.252,2314,18.9686159918142,19.1703290614463,18.5940867228694,18.7684365549644,2866.78796299461,0.0,1.0
2017-08-15,23.26,23.27,23.25,23.25,1519,18.7748939561531,18.782965707639,18.7668222046672,18.7668222046672,1881.87161442905,0.0,1.0
2017-08-16,23.3,23.45,22.0101,22.0101,626,18.8071809620966,18.9282572343848,17.7660057379331,17.7660057379331,775.544193964835,0.0,1.0
2017-08-17,23.3,23.3852,23.3,23.3,1620,18.8071809620966,18.8759522847563,18.8071809620966,18.8071809620966,2006.99935179398,0.0,1.0
2017-08-18,23.35,23.5828,23.31,23.524,12924,18.847539719526,19.0354500941172,18.8152527135825,18.9879881953803,16011.3948287564,0.0,1.0
2017-08-21,23.35,23.35,23.35,23.35,64,18.847539719526,18.847539719526,18.847539719526,18.847539719526,79.2888632807499,0.0,1.0
2017-08-22,23.8241,23.8241,23.8241,23.8241,254,19.2302214574715,19.2302214574715,19.2302214574715,19.2302214574715,314.677676145476,0.0,1.0
2017-08-23,23.8241,23.8241,23.8241,23.8241,2,19.2302214574715,19.2302214574715,19.2302214574715,19.2302214574715,2.47777697752343,0.0,1.0
2017-08-24,23.3,23.33,23.3,23.3,1376,18.8071809620966,18.8313962165542,18.8071809620966,18.8071809620966,1704.71056053612,0.0,1.0
2017-08-25,23.41,23.41,23.41,23.41,424,18.8959702284413,18.8959702284413,18.8959702284413,18.8959702284413,525.288719234967,0.0,1.0
2017-08-28,23.01,23.491,23.01,23.36,4433,18.5731001690061,18.9613514154769,18.5731001690061,18.8556114710119,5491.9926706807,0.0,1.0
2017-08-29,23.01,23.01,23.01,23.01,312,18.5731001690061,18.5731001690061,18.5731001690061,18.5731001690061,386.533208493656,0.0,1.0
2017-08-30,23.19,23.3561,23.19,23.3,3063,18.7183916957519,18.8524634879324,18.7183916957519,18.8071809620966,3794.71544107715,0.0,1.0
2017-08-31,23.0,23.27,22.5548,23.19,62518,18.5650284175202,18.782965707639,18.2056740413689,18.7183916957519,77452.8305404053,0.0,1.0
2017-09-01,23.0,23.0,23.0,23.0,50,18.5650284175202,18.5650284175202,18.5650284175202,18.5650284175202,61.944424438086,0.0,1.0
2017-09-05,22.5,23.0,22.17,22.17,5065,18.1614408432263,18.5650284175202,17.8950730441923,17.8950730441923,6274.97019557811,0.0,1.0
2017-09-06,22.51,22.62,22.25,22.25,1500,18.1695125947122,18.2583018610569,17.9596470560794,17.9596470560794,1858.33273314258,0.0,1.0
2017-09-07,22.7967,22.933,22.51,22.51,1288,18.4009297098123,18.5109476825649,18.1695125947122,18.1695125947122,1595.6883735251,0.0,1.0
2017-09-08,22.44,22.5,22.28,22.28,545,18.1130103343111,18.1614408432263,17.983862310537,17.983862310537,675.194226375135,0.0,1.0
2017-09-11,22.1,22.99,22.02,22.99,6122,17.8385707837912,18.5569566660344,17.7739967719042,18.5569566660344,7584.47532819923,0.0,1.0
2017-09-12,22.5,22.5,22.37,22.44,4486,18.1614408432263,18.1614408432263,18.0565080739099,18.1130103343111,5557.65376058507,0.0,1.0
2017-09-13,22.7,22.9499,22.06,22.5,3323,18.3228758729439,18.524588942576,17.8062837778477,18.1614408432263,4116.82644815519,0.0,1.0
2017-09-14,22.7,22.7,22.7,22.7,123,18.3228758729439,18.3228758729439,18.3228758729439,18.3228758729439,152.383284117691,0.0,1.0
2017-09-15,23.97,23.97,22.6,22.6,9369,19.3479883116504,19.3479883116504,18.2421583580851,18.2421583580851,11607.1462512086,0.0,1.0
2017-09-18,24.01,24.9161,24.0,24.9161,6613,19.380275317594,20.1116567197294,19.3722035661081,20.1116567197294,8192.76957618122,0.0,1.0
2017-09-19,24.43,24.6,23.68,23.68,2425,19.9210826671478,20.0597066562356,19.3095062447016,19.3095062447016,2973.8720023334,0.25,1.0
2017-09-20,23.54,24.43,23.54,23.8,8538,19.1953453125116,19.9210826671478,19.1953453125116,19.407358472293,10470.4821261537,0.0,1.0
2017-09-21,23.63,24.5441,23.0,24.5441,7722,19.2687344832052,20.0141238268826,18.7550102883504,20.0141238268826,9469.78952660556,0.0,1.0
2017-09-22,23.54,24.07,22.89,23.53,8671,19.1953453125116,19.6275259843736,18.6653124130583,19.1871909602124,10633.5852091682,0.0,1.0
2017-09-25,24.0,24.001,23.47,23.47,847,19.5704455182787,19.5712609535086,19.1382648464167,19.1382648464167,1038.70910761913,0.0,1.0
2017-09-26,24.0,24.0,24.0,24.0,17,19.5704455182787,19.5704455182787,19.5704455182787,19.5704455182787,20.8477624905846,0.0,1.0
2017-09-27,24.0,24.0,23.96,23.99,761,19.5704455182787,19.5704455182787,19.5378281090815,19.5622911659794,933.243956196169,0.0,1.0
2017-09-28,24.62,24.62,24.29,24.29,1565,20.0760153608342,20.0760153608342,19.8069217349579,19.8069217349579,1919.22048810382,0.0,1.0
2017-09-29,24.37,24.37,24.37,24.37,388,19.8721565533521,19.8721565533521,19.8721565533521,19.8721565533521,475.819520373344,0.0,1.0
2017-10-02,24.385,24.949,23.83,24.0025,8533,19.884388081801,20.3442935514806,19.4318215291908,19.5724841063535,10464.3504313035,0.0,1.0
2017-10-03,24.7,25.25,24.7,24.73,7044,20.1412501792285,20.589739555689,20.1412501792285,20.1657132361263,8638.33170492222,0.0,1.0
2017-10-04,24.8,24.8,24.8,24.8,524,20.2227937022213,20.2227937022213,20.2227937022213,20.2227937022213,642.60162029802,0.0,1.0
2017-10-05,24.59,24.9509,24.3713,24.67,3058,20.0515523039363,20.3458428784175,19.873216619151,20.1167871223306,3750.14457036517,0.0,1.0
2017-10-06,24.45,24.45,24.45,24.45,575,19.9373913717464,19.9373913717464,19.9373913717464,19.9373913717464,705.144907769774,0.0,1.0
2017-10-09,24.6,24.6,24.42,24.45,3009,20.0597066562356,20.0597066562356,19.9129283148485,19.9373913717464,3690.05396083349,0.0,1.0
2017-10-10,24.6,24.6,24.6,24.6,30,20.0597066562356,20.0597066562356,20.0597066562356,20.0597066562356,36.7901691010318,0.0,1.0
2017-10-11,24.6,24.6,24.6,24.6,257,20.0597066562356,20.0597066562356,20.0597066562356,20.0597066562356,315.169115298839,0.0,1.0
2017-10-12,24.6,25.0,24.11,24.11,7695,20.0597066562356,20.3858807482069,19.6601433935708,19.6601433935708,9436.67837441465,0.0,1.0
2017-10-13,24.95,24.95,24.62,24.94,841,20.3451089867105,20.3451089867105,20.0760153608342,20.3369546344112,1031.35107379892,0.0,1.0
2017-10-16,24.95,24.95,24.95,24.95,44,20.3451089867105,20.3451089867105,20.3451089867105,20.3451089867105,53.9589146815132,0.0,1.0
2017-10-17,24.95,24.95,24.95,24.95,141,20.3451089867105,20.3451089867105,20.3451089867105,20.3451089867105,172.913794774849,0.0,1.0
2017-10-18,24.94,24.97,24.62,24.62,941,20.3369546344112,20.3614176913091,20.0760153608342,20.0760153608342,1153.98497080236,0.0,1.0
2017-10-19,24.7103,24.8,24.7103,24.8,235,20.1496491620967,20.2227937022213,20.1496491620967,20.2227937022213,288.189657958082,0.0,1.0
2017-10-20,24.7431,24.7432,24.6201,24.6201,410,20.1763954376384,20.1764769811614,20.0760969043572,20.0760969043572,502.798977714099,0.0,1.0
2017-10-23,24.7431,24.7431,24.7431,24.7431,36,20.1763954376384,20.1763954376384,20.1763954376384,20.1763954376384,44.148202921238,0.0,1.0
2017-10-24,24.31,24.62,24.31,24.62,430,19.8232304395564,20.0760153608342,19.8232304395564,20.0760153608342,527.325757114788,0.0,1.0
2017-10-25,24.54,24.54,24.18,24.24,697,20.0107805424399,20.0107805424399,19.7172238596657,19.7661499734614,854.758262113971,0.0,1.0
2017-10-26,24.1583,24.309,24.1583,24.3056,876,19.6995289151763,19.8224150043265,19.6995289151763,19.8196425245447,1074.27293775013,0.0,1.0
2017-10-27,24.11,24.16,24.11,24.16,805,19.6601433935708,19.7009151550672,19.6601433935708,19.7009151550672,987.202870877683,0.0,1.0
2017-10-30,23.7694,24.0631,23.7694,24.0,515,19.3824061542572,19.6218994812871,19.3824061542572,19.5704455182787,631.564569567711,0.0,1.0
2017-10-31,24.06,24.11,24.0,24.0,2486,19.6193716320744,19.6601433935708,19.5704455182787,19.5704455182787,3048.67867950549,0.0,1.0
2017-11-01,24.31,24.31,24.06,24.06,519,19.8232304395564,19.8232304395564,19.6193716320744,19.6193716320744,636.469925447849,0.0,1.0
2017-11-02,24.31,24.31,24.31,24.31,114,19.8232304395564,19.8232304395564,19.8232304395564,19.8232304395564,139.802642583921,0.0,1.0
2017-11-03,24.31,24.31,24.31,24.31,39,19.8232304395564,19.8232304395564,19.8232304395564,19.8232304395564,47.8272198313413,0.0,1.0
2017-11-06,24.65,24.67,24.0,24.0,1135,20.100478417732,20.1167871223306,19.5704455182787,19.5704455182787,1391.89473098904,0.0,1.0
2017-11-07,24.0591,24.7,24.0581,24.0581,12249,19.6186377403674,20.1412501792285,19.6178223051375,19.6178223051375,15021.4260439513,0.0,1.0
2017-11-08,24.45,24.5631,24.4,24.5631,909,19.9373913717464,20.0296170962513,19.89661961025,20.0296170962513,1114.74212376126,0.0,1.0
2017-11-09,24.45,24.45,24.45,24.45,102,19.9373913717464,19.9373913717464,19.9373913717464,19.9373913717464,125.086574943508,0.0,1.0
2017-11-10,24.45,24.45,24.45,24.45,67,19.9373913717464,19.9373913717464,19.9373913717464,19.9373913717464,82.1647109923041,0.0,1.0
2017-11-13,24.32,24.32,24.0,24.0,907,19.8313847918557,19.8313847918557,19.5704455182787,19.5704455182787,1112.28944582119,0.0,1.0
2017-11-14,24.048,24.048,24.048,24.048,188,19.6095864093152,19.6095864093152,19.6095864093152,19.6095864093152,230.551726366466,0.0,1.0
2017-11-15,24.13,24.13,24.13,24.13,2192,19.6764520981693,19.6764520981693,19.6764520981693,19.6764520981693,2688.13502231539,0.0,1.0
2017-11-16,24.24,24.24,24.09,24.09,1103,19.7661499734614,19.7661499734614,19.6438346889722,19.6438346889722,1352.65188394794,0.0,1.0
2017-11-17,24.04,24.1788,23.5418,24.1788,35015,19.6030629274758,19.7162453373898,19.1968130959255,19.7162453373898,42940.2590357542,0.0,1.0
2017-11-20,23.875,23.875,23.511,23.511,637,19.4685161145376,19.4685161145376,19.1716976908437,19.1716976908437,781.177923911908,0.0,1.0
2017-11-21,24.15,24.195,24.1001,24.1001,1148,19.6927608027679,19.7294553881147,19.6520705847945,19.6520705847945,1407.83713759948,0.0,1.0
2017-11-22,24.3001,24.3001,23.9181,23.9181,1225,19.8151576307801,19.8151576307801,19.5036613729475,19.5036613729475,1502.26523829213,0.0,1.0
2017-11-24,24.3,24.5,24.26,24.26,2932,19.8150760872571,19.9781631332428,19.78245867806,19.78245867806,3595.62586014084,0.0,1.0
2017-11-27,24.3,24.3,24.3,24.3,182,19.8150760872571,19.8150760872571,19.8150760872571,19.8150760872571,223.19369254626,0.0,1.0
2017-11-28,23.9205,23.9205,23.9205,23.9205,265,19.5056184174994,19.5056184174994,19.5056184174994,19.5056184174994,324.979827059113,0.0,1.0
2017-11-29,24.62,24.72,24.62,24.72,284,20.0760153608342,20.157558883827,20.0760153608342,20.157558883827,348.280267489767,0.0,1.0
2017-11-30,25.0,25.01,24.37,24.37,3398,20.3858807482069,20.3940351005062,19.8721565533521,19.8721565533521,4167.09982017687,0.0,1.0
2017-12-01,25.0,25.0,25.0,25.0,212,20.3858807482069,20.3858807482069,20.3858807482069,20.3858807482069,259.983861647291,0.0,1.0
2017-12-04,25.05,25.05,24.36,24.36,21,20.4266525097033,20.4266525097033,19.8640022010528,19.8640022010528,25.7531183707223,0.0,1.0
2017-12-05,24.7419,24.7419,24.7419,24.7419,206,20.1754169153624,20.1754169153624,20.1754169153624,20.1754169153624,252.625827827085,0.0,1.0
2017-12-06,25.0422,25.0422,25.0422,25.0422,293,20.4202921149099,20.4202921149099,20.4202921149099,20.4202921149099,359.317318220077,0.0,1.0
2017-12-07,24.9999,25.553,24.54,25.553,694,20.3857992046839,20.8368164303573,20.0107805424399,20.8368164303573,851.079245203869,0.0,1.0
2017-12-08,25.02,25.05,25.0,25.0,1708,20.4021894528055,20.4266525097033,20.3858807482069,20.3858807482069,2094.58696081874,0.0,1.0
2017-12-11,25.02,25.02,25.02,25.02,325,20.4021894528055,20.4021894528055,20.4021894528055,20.4021894528055,398.560165261177,0.0,1.0
2017-12-12,25.0,25.24,24.85,24.85,1784,20.3858807482069,20.5815852033897,20.2635654637177,20.2635654637177,2187.78872254136,0.0,1.0
2017-12-13,25.5,25.5,25.2,25.48,2248,20.7935983631711,20.7935983631711,20.5489677941926,20.7772896585725,2756.81000463731,0.0,1.0
2017-12-14,25.59,25.59,25.59,25.59,588,20.8669875338646,20.8669875338646,20.8669875338646,20.8669875338646,721.087314380222,0.0,1.0
2017-12-15,25.92,25.92,25.45,25.45,6052,21.136081159741,21.136081159741,20.7528266016747,20.7528266016747,7421.80344664811,0.0,1.0
2017-12-18,25.63,25.97,24.57,25.64,2265,21.1034637505438,21.3834160593688,20.2306712583247,21.1116976419798,2750.82567896012,0.25,1.0
2017-12-19,25.68,25.68,25.68,25.68,227,21.144633207724,21.144633207724,21.144633207724,21.144633207724,275.689814182758,0.0,1.0
2017-12-20,25.8,25.8,25.2,25.2,3485,21.2434399049563,21.2434399049563,20.7494064187945,20.7494064187945,4232.50661862076,0.0,1.0
2017-12-21,26.0,26.0,25.5,25.5,1458,21.4081177336769,21.4081177336769,20.9964231618754,20.9964231618754,1770.73017215181,0.0,1.0
2017-12-22,26.0,26.0,26.0,26.0,336,21.4081177336769,21.4081177336769,21.4081177336769,21.4081177336769,408.069504693422,0.0,1.0
2017-12-26,26.0,26.0,25.12,25.12,3140,21.4081177336769,21.4081177336769,20.6835352873063,20.6835352873063,3813.50668076591,0.0,1.0
2017-12-27,26.0,26.5,24.56,24.72,2140,21.4081177336769,21.8198123054784,20.2224373668887,20.3541796298651,2599.01410727358,0.0,1.0
2017-12-28,26.13,26.13,25.54,25.54,592,21.5151583223453,21.5151583223453,21.0293587276196,21.0293587276196,718.979603507457,0.0,1.0
2017-12-29,27.03,27.59,26.5,26.5,3127,22.256208551588,22.7173064720056,21.8198123054784,21.8198123054784,3797.7182773105,0.0,1.0
2018-01-02,25.66,29.49,25.54,29.49,2086,21.1281654248519,24.2817458448512,21.0293587276196,24.2817458448512,2533.431508305,0.0,1.0
2018-01-03,26.86,27.44,26.55,26.55,13537,22.1162323971755,22.5937981004652,21.8609817626585,21.8609817626585,16440.5859673656,0.0,1.0
2018-01-04,26.5,26.99,26.5,26.89,2674,21.8198123054784,22.2232729858438,21.8198123054784,22.1409340714835,3247.55314151848,0.0,1.0
2018-01-05,25.98,26.6,25.98,26.6,3288,21.3916499508049,21.9021512198387,21.3916499508049,21.9021512198387,3993.25158164276,0.0,1.0
2018-01-08,25.89,26.14,25.85,26.13,2438,21.3175449278806,21.5233922137813,21.2846093621365,21.5151583223453,2960.93289417429,0.0,1.0
2018-01-09,25.5,26.0,25.5,26.0,1603,20.9964231618754,21.4081177336769,20.9964231618754,21.4081177336769,1946.8315953082,0.0,1.0
2018-01-10,26.07,26.11,25.8,25.8,618,21.4657549737291,21.4986905394732,21.2434399049563,21.2434399049563,750.556410418259,0.0,1.0
2018-01-11,25.65,25.66,25.65,25.66,586,21.1199315334159,21.1281654248519,21.1199315334159,21.1281654248519,711.692648066503,0.0,1.0
2018-01-12,25.71,25.71,25.71,25.71,319,21.1693348820321,21.1693348820321,21.1693348820321,21.1693348820321,387.423130944052,0.0,1.0
2018-01-16,25.6,25.83,25.6,25.69,1003,21.0787620762357,21.2681415792644,21.0787620762357,21.15286709916,1218.13605121281,0.0,1.0
2018-01-17,25.5,25.55,25.5,25.55,769,20.9964231618754,21.0375926190556,20.9964231618754,21.0375926190556,933.944789015601,0.0,1.0
2018-01-18,25.82,25.82,25.25,25.25,1296,21.2599076878284,21.2599076878284,20.7905758759747,20.7905758759747,1573.98237524605,0.0,1.0
2018-01-19,25.9,25.9,25.46,25.46,473,21.3257788193166,21.3257788193166,20.9634875961313,20.9634875961313,574.454987261871,0.0,1.0
2018-01-22,25.78,25.78,25.5,25.5,1065,21.2269721220843,21.2269721220843,20.9964231618754,20.9964231618754,1293.43459076933,0.0,1.0
2018-01-23,25.52,25.7,25.52,25.64,1200,21.0128909447475,21.161100990596,21.0128909447475,21.1116976419798,1457.39108819079,0.0,1.0
2018-01-24,25.63,25.86,25.51,25.86,909,21.1034637505438,21.2928432535725,21.0046570533115,21.2928432535725,1103.97374930453,0.0,1.0
2018-01-25,25.63,25.63,25.63,25.63,141,21.1034637505438,21.1034637505438,21.1034637505438,21.1034637505438,171.243452862418,0.0,1.0
2018-01-26,25.47,25.47,25.37,25.37,638,20.9717214875673,20.9717214875673,20.8893825732071,20.8893825732071,774.846261888106,0.0,1.0
2018-01-29,25.27,25.27,25.27,25.27,371,20.8070436588468,20.8070436588468,20.8070436588468,20.8070436588468,450.576744765652,0.0,1.0
2018-01-30,25.5,25.5,25.39,25.44,1119,20.9964231618754,20.9964231618754,20.9058503560791,20.9470198132593,1359.01718973792,0.0,1.0
2018-01-31,25.45,26.15,25.0,25.45,7847,20.9552537046953,21.5316261052174,20.584728590074,20.9552537046953,9530.12322419429,0.0,1.0
2018-02-01,25.45,25.45,25.45,25.45,10,20.9552537046953,20.9552537046953,20.9552537046953,20.9552537046953,12.1449257349233,0.0,1.0
2018-02-02,26.0,26.45,25.75,26.2,895,21.4081177336769,21.7786428482982,21.2022704477762,21.5727955623975,1086.97085327563,0.0,1.0
2018-02-05,25.05,25.5,25.0,25.5,1133,20.6258980472541,20.9964231618754,20.584728590074,20.9964231618754,1376.02008576681,0.0,1.0
2018-02-06,25.05,25.05,24.03,24.12,5290,20.6258980472541,20.6258980472541,19.7860411207791,19.8601461437034,6424.66571377441,0.0,1.0
2018-02-07,25.68,25.76,25.04,25.04,724,21.144633207724,21.2105043392122,20.6176641558181,20.6176641558181,879.292623208444,0.0,1.0
2018-02-08,24.6,25.99,24.2,24.43,6837,20.2553729326328,21.3998838422409,19.9260172751916,20.1153967782203,8303.48572496703,0.0,1.0
2018-02-09,24.9,25.25,24.76,25.25,1417,20.5023896757137,20.7905758759747,20.3871151956092,20.7905758759747,1720.93597663862,0.0,1.0
2018-02-12,25.75,25.75,24.2,25.2,3023,21.2022704477762,21.2022704477762,19.9260172751916,20.7494064187945,3671.4110496673,0.0,1.0
2018-02-13,25.7,25.74,24.65,25.1,3441,21.161100990596,21.1940365563401,20.2965423898129,20.6670675044343,4179.0689453871,0.0,1.0
2018-02-14,25.7,25.7,25.7,25.7,23,21.161100990596,21.161100990596,21.161100990596,21.161100990596,27.9333291903236,0.0,1.0
2018-02-15,24.85,25.17,24.21,24.82,1487,20.4612202185335,20.7247047444865,19.9342511666276,20.4365185442254,1805.95045678309,0.0,1.0
2018-02-16,24.77,25.03,24.73,25.01,20640,20.3953490870453,20.609430264382,20.3624135213012,20.59296248151,25067.1267168816,0.0,1.0
2018-02-20,25.2,25.95,24.72,24.75,6827,20.7494064187945,21.3669482764968,20.3541796298651,20.3788813041732,8291.34079923214,0.0,1.0
2018-02-21,25.06,25.06,25.0,25.0,650,20.6341319386901,20.6341319386901,20.584728590074,20.584728590074,789.420172770014,0.0,1.0
2018-02-22,25.0,25.0,25.0,25.0,715,20.584728590074,20.584728590074,20.584728590074,20.584728590074,868.362190047012,0.0,1.0
2018-02-23,25.25,25.25,25.25,25.25,606,20.7905758759747,20.7905758759747,20.7905758759747,20.7905758759747,735.98249953635,0.0,1.0
2018-02-26,25.0,25.0,25.0,25.0,250,20.584728590074,20.584728590074,20.584728590074,20.584728590074,303.623143373081,0.0,1.0
2018-02-27,25.4,25.4,25.4,25.4,129,20.9140842475151,20.9140842475151,20.9140842475151,20.9140842475151,156.66954198051,0.0,1.0
2018-02-28,24.92,25.38,24.63,25.0,12792,20.5188574585857,20.8976164646431,20.2800746069409,20.584728590074,15535.7890001139,0.0,1.0
2018-03-01,24.92,24.92,24.92,24.92,93,20.5188574585857,20.5188574585857,20.5188574585857,20.5188574585857,112.947809334787,0.0,1.0
2018-03-02,25.1,25.33,24.47,24.47,8762,20.6670675044343,20.8564470074629,20.1483323439644,20.1483323439644,10641.3839289397,0.0,1.0
2018-03-05,25.54,25.54,25.54,25.54,290,21.0293587276196,21.0293587276196,21.0293587276196,21.0293587276196,352.202846312774,0.0,1.0
2018-03-06,24.83,25.62,24.72,25.62,6425,20.4447524356615,21.0952298591078,20.3541796298651,21.0952298591078,7803.11478468818,0.0,1.0
2018-03-07,24.81,25.38,24.48,24.99,6720,20.4282846527894,20.8976164646431,20.1565662354004,20.5764946986379,8161.39009386843,0.0,1.0
2018-03-08,24.62,24.98,24.62,24.98,384,20.2718407155048,20.5682608072019,20.2718407155048,20.5682608072019,466.365148221054,0.0,1.0
2018-03-09,24.75,24.8,24.26,24.5,4632,20.3788813041732,20.4200507613534,19.9754206238078,20.1730340182725,5625.52960041646,0.0,1.0
2018-03-12,25.06,25.06,25.06,25.06,469,20.6341319386901,20.6341319386901,20.6341319386901,20.6341319386901,569.597016967902,0.0,1.0
2018-03-13,24.75,25.09,24.75,25.09,532,20.3788813041732,20.6588336129982,20.3788813041732,20.6588336129982,646.110049097919,0.0,1.0
2018-03-14,24.7,24.93,24.63,24.93,692,20.3377118469931,20.5270913500217,20.2800746069409,20.5270913500217,840.428860856689,0.0,1.0
2018-03-15,24.9,25.5,24.62,24.82,38426,20.5023896757137,20.9964231618754,20.2718407155048,20.4365185442254,46668.0916290161,0.0,1.0
2018-03-16,25.14,25.14,25.0,25.0,1079,20.9058503560791,20.9058503560791,20.7894295505958,20.7894295505958,1297.534400083,0.25,1.0
2018-03-19,25.13,25.57,25.13,25.14,1298,20.8975345842589,21.2634285443494,20.8975345842589,20.9058503560791,1560.8893895345,0.0,1.0
2018-03-20,24.23,25.34,24.23,24.85,11117,20.1491151204374,21.0721657924839,20.1491151204374,20.6646929732922,13368.5726837096,0.0,1.0
2018-03-21,24.29,24.73,24.14,24.14,1657,20.1990097513589,20.5649037114493,20.0742731740553,20.0742731740553,1992.59916676322,0.0,1.0
2018-03-22,24.28,24.37,24.15,24.3,3797,20.1906939795386,20.2655359259208,20.0825889458755,20.2073255231791,4566.02235135787,0.0,1.0
2018-03-23,23.65,24.24,23.65,23.99,5584,19.6668003548636,20.1574308922577,19.6668003548636,19.9495365967517,6714.95096391423,0.0,1.0
2018-03-26,23.54,23.61,23.26,23.5,7835,19.575326864841,19.6335372675826,19.3424852538743,19.54206377756,9421.85544453222,0.0,1.0
2018-03-27,24.0,24.06,23.87,24.06,571,19.9578523685719,20.0077469994934,19.8497473349088,20.0077469994934,686.647027291374,0.0,1.0
2018-03-28,24.5,24.5,24.0,24.07,3552,20.3736409595839,20.3736409595839,19.9578523685719,20.0160627713136,4271.40147274772,0.0,1.0
2018-03-29,24.0,24.25,24.0,24.0,1284,19.9578523685719,20.1657466640779,19.9578523685719,19.9578523685719,1544.05391075678,0.0,1.0
2018-04-02,24.2,24.2,24.2,24.2,318,20.1241678049767,20.1241678049767,20.1241678049767,20.1241678049767,382.405875093969,0.0,1.0
2018-04-03,24.21,24.21,23.28,23.28,4577,20.132483576797,20.132483576797,19.3591167975148,19.3591167975148,5503.99902611664,0.0,1.0
2018-04-04,25.03,25.03,24.32,24.32,556,20.8143768660565,20.8143768660565,20.2239570668196,20.2239570668196,668.609014315241,0.0,1.0
2018-04-05,23.82,24.89,23.82,24.89,670,19.8081684758077,20.6979560605732,19.8081684758077,20.6979560605732,805.697912933833,0.0,1.0
2018-04-06,24.0,24.0,24.0,24.0,199,19.9578523685719,19.9578523685719,19.9578523685719,19.9578523685719,239.304305483333,0.0,1.0
2018-04-09,23.99,24.49,23.99,24.0,977,19.9495365967517,20.3653251877636,19.9495365967517,19.9578523685719,1174.87591184531,0.0,1.0
2018-04-10,24.0,25.0,23.47,24.86,13176,19.9578523685719,20.7894295505958,19.5171164620993,20.6730087451124,15844.5905982332,0.0,1.0
2018-04-11,22.75,23.61,22.61,23.47,6281,18.9183808910422,19.6335372675826,18.8019600855588,19.5171164620993,7553.11730020508,0.0,1.0
2018-04-12,23.7,23.72,22.6,22.7,8562,19.7083792139648,19.7250107576053,18.7936443137386,18.876802031941,10296.0978067754,0.0,1.0
2018-04-13,24.0,24.0,23.7,23.7,1808,19.9578523685719,19.9578523685719,19.7083792139648,19.7083792139648,2174.18183072295,0.0,1.0
2018-04-16,24.15,24.15,24.15,24.15,501,20.0825889458755,20.0825889458755,20.0825889458755,20.0825889458755,602.469633402763,0.0,1.0
2018-04-17,24.62,25.0,24.48,24.48,2164,20.4734302214267,20.7894295505958,20.3570094159434,20.3570094159434,2602.28400535645,0.0,1.0
2018-04-18,25.0,25.0,23.61,24.0,2422,20.7894295505958,20.7894295505958,19.6335372675826,19.9578523685719,2912.53782854589,0.0,1.0
2018-04-19,24.55,24.55,24.01,24.3,3206,20.4152198186851,20.4152198186851,19.9661681403922,20.2073255231791,3855.32464009831,0.0,1.0
2018-04-20,24.5,24.91,23.86,24.78,2051,20.3736409595839,20.7145876042136,19.8414315630886,20.6064825705505,2466.39764093626,0.0,1.0
2018-04-23,24.5,24.5,24.5,24.5,57,20.3736409595839,20.3736409595839,20.3736409595839,20.3736409595839,68.5444493092962,0.0,1.0
2018-04-24,23.85,24.82,23.74,24.82,15359,19.8331157912684,20.6397456578315,19.7416423012457,20.6397456578315,18469.7227533593,0.0,1.0
2018-04-25,23.18,24.58,23.18,24.5,5642,19.2759590793124,20.4401671341458,19.2759590793124,20.3736409595839,6784.69794742193,0.0,1.0
2018-04-26,23.5,24.3,23.01,23.42,9663,19.54206377756,20.2073255231791,19.1345909583684,19.4755376029981,11620.0879592234,0.0,1.0
2018-04-27,23.75,24.68,22.9,24.68,3433,19.749958073066,20.5233248523481,19.0431174683457,20.5233248523481,4128.29990313709,0.0,1.0
2018-04-30,23.75,23.75,23.75,23.75,143,19.749958073066,19.749958073066,19.749958073066,19.749958073066,171.962390372445,0.0,1.0
2018-05-01,22.91,23.4,22.91,23.4,401,19.051433240166,19.4589060593576,19.051433240166,19.4589060593576,482.216213561891,0.0,1.0
2018-05-02,24.0,24.0,23.89,23.89,2243,19.9578523685719,19.9578523685719,19.8663788785493,19.8663788785493,2697.28420703074,0.0,1.0
2018-05-03,24.0,24.0,24.0,24.0,0,19.9578523685719,19.9578523685719,19.9578523685719,19.9578523685719,0,0.0,1.0
2018-05-04,24.0,24.0,24.0,24.0,127,19.9578523685719,19.9578523685719,19.9578523685719,19.9578523685719,152.721843197906,0.0,1.0
2018-05-07,24.65,24.99,24.2,24.2,3344,20.4983775368874,20.7811137787755,20.1241678049767,20.1241678049767,4021.27435947873,0.0,1.0
2018-05-08,24.64,24.73,23.39,23.39,1461,20.4900617650672,20.5649037114493,19.4505902875374,19.4505902875374,1756.90246387512,0.0,1.0
2018-05-09,24.5,24.5,24.5,24.5,457,20.3736409595839,20.3736409595839,20.3736409595839,20.3736409595839,549.558128672779,0.0,1.0
2018-05-10,24.09,24.15,23.38,24.15,5389,20.0326943149541,20.0825889458755,19.4422745157172,20.0825889458755,6480.45679522452,0.0,1.0
2018-05-11,24.65,24.65,23.81,24.52,4661,20.4983775368874,20.4983775368874,19.7998527039874,20.3902725032243,5605.011898783,0.0,1.0
2018-05-14,26.0,26.08,24.5,24.93,16827,21.6210067326196,21.6875329071815,20.3736409595839,20.7312191478541,20235.0429566233,0.0,1.0
2018-05-15,25.58,25.63,25.25,25.25,6927,21.2717443161696,21.3133231752708,20.9973238461017,20.9973238461017,8329.95439237712,0.0,1.0
2018-05-16,25.58,25.75,24.98,25.5,5602,21.2717443161696,21.4131124371137,20.7727980069553,21.2052181416077,6736.59657948558,0.0,1.0
2018-05-17,26.41,26.75,25.94,25.98,10077,21.9619533772494,22.2446896191375,21.5711121016982,21.6043751889791,12117.9371173645,0.0,1.0
2018-05-18,26.7,27.1,26.0,26.0,6670,22.2031107600363,22.5357416328458,21.6210067326196,21.6210067326196,8020.90310338608,0.0,1.0
2018-05-21,26.55,26.74,24.81,26.0,13028,22.0783741827327,22.2363738473172,20.6314298860112,21.6210067326196,15666.6155368687,0.0,1.0
2018-05-22,26.68,26.94,24.53,26.03,4738,22.1864792163958,22.402689283722,20.3985882750446,21.6459540480803,5697.60703206046,0.0,1.0
2018-05-23,26.69,27.15,26.31,26.31,4639,22.194794988216,22.577320491947,21.878795659047,21.878795659047,5578.55614641801,0.0,1.0
2018-05-24,26.41,26.41,26.41,26.41,315,21.9619533772494,21.9619533772494,21.9619533772494,21.9619533772494,378.798272498743,0.0,1.0
2018-05-25,26.01,26.65,26.01,26.65,5539,21.6293225044398,22.1615319009351,21.6293225044398,22.1615319009351,6660.83692498585,0.0,1.0
2018-05-29,26.74,26.74,26.01,26.01,592,22.2363738473172,22.2363738473172,21.6293225044398,21.6293225044398,711.900245457957,0.0,1.0
2018-05-30,26.04,26.92,26.04,26.38,38141,21.6542698199006,22.3860577400815,21.6542698199006,21.9370060617887,45865.8568615065,0.0,1.0
2018-05-31,26.49,27.0,26.0,26.5,2972,22.0284795518113,22.4525839146434,21.6210067326196,22.0367953236315,3573.93163767068,0.0,1.0
2018-06-01,26.9,26.9,26.9,26.9,254,22.3694261964411,22.3694261964411,22.3694261964411,22.3694261964411,305.443686395811,0.0,1.0
2018-06-04,26.68,26.68,26.06,26.06,320,22.1864792163958,22.1864792163958,21.670901363541,21.670901363541,384.810943490787,0.0,1.0
2018-06-05,25.0,26.42,24.33,26.09,33139,20.7894295505958,21.9702691490696,20.2322728386398,21.6958486790018,39850.7808010661,0.0,1.0
2018-06-06,26.02,26.84,25.29,25.29,6858,21.6376382762601,22.3195315655196,21.0305869333827,21.0305869333827,8246.97953268691,0.0,1.0
2018-06-07,26.19,26.5,25.49,26.5,7020,21.7790063972041,22.0367953236315,21.1969023697875,22.0367953236315,8441.79007282914,0.0,1.0
2018-06-08,26.06,26.61,26.06,26.28,4228,21.670901363541,22.1282688136541,21.670901363541,21.8538483435863,5084.31459087203,0.0,1.0
2018-06-11,26.3,26.59,26.25,26.25,1070,21.8704798872268,22.1116372700137,21.8289010281256,21.8289010281256,1286.71159229732,0.0,1.0
2018-06-12,26.05,26.22,25.08,25.81,11444,21.6625855917208,21.8039537126648,20.8559557251577,21.4630070680351,13761.8013665893,0.0,1.0
2018-06-13,26.27,26.35,25.25,25.64,4487,21.845532571766,21.9120587463279,20.9973238461017,21.321638947091,5395.77094825988,0.0,1.0
2018-06-14,26.4,26.58,25.66,26.58,1605,21.9536376054291,22.1033214981934,21.3382704907315,22.1033214981934,1930.06738844598,0.0,1.0
2018-06-15,26.51,26.64,25.98,25.98,4903,22.0451110954518,22.1532161291149,21.6043751889791,21.6043751889791,5896.02517479789,0.0,1.0
2018-06-18,25.5,26.24,25.5,26.24,5443,21.2052181416077,21.8205852563053,21.2052181416077,21.8205852563053,6545.3936419386,0.0,1.0
2018-06-19,25.7,26.65,25.42,25.87,6762,21.3715335780125,22.1615319009351,21.1386919670458,21.5129016989565,8131.53624963967,0.0,1.0
2018-06-20,26.08,26.87,25.74,25.74,4070,21.6875329071815,22.3444788809803,21.4047966652934,21.4047966652934,4894.31418752345,0.0,1.0
2018-06-21,26.01,26.2,25.0,25.13,7272,21.8372167999458,21.9967351079808,20.9892510572336,21.0983951627312,8661.57632324598,0.25,1.0
2018-06-22,25.95,26.0,25.66,25.85,7922,21.7868425974084,21.8288210995229,21.5433672851445,21.7028855931795,9435.78212771656,0.0,1.0
2018-06-25,25.75,25.95,25.35,25.95,1947,21.6189285889506,21.7868425974084,21.2831005720348,21.7868425974084,2319.04415585257,0.0,1.0
2018-06-26,25.9,26.56,25.75,25.95,8471,21.744864095294,22.2989803232049,21.6189285889506,21.7868425974084,10089.6882610309,0.0,1.0
2018-06-27,25.85,26.59,25.36,26.09,9095,21.7028855931795,22.3241674244736,21.2914962724577,21.9043824033289,10832.9258333226,0.0,1.0
2018-06-28,25.43,26.49,25.23,26.0,9154,21.350266175418,22.2402104202447,21.1823521669601,21.8288210995229,10903.1998986515,0.0,1.0
2018-06-29,24.94,26.34,23.56,26.0,18434,20.9388768546962,22.1142749139013,19.7802701963369,21.8288210995229,21956.476614785,0.0,1.0
2018-07-02,24.03,24.98,24.03,24.98,11530,20.1748681162129,20.9724596563878,20.1748681162129,20.9724596563878,13733.2198854547,0.0,1.0
2018-07-03,24.73,24.99,24.01,24.42,3724,20.7625671458154,20.9808553568107,20.1580767153671,20.5023004327057,4435.60371668978,0.0,1.0
2018-07-05,24.87,24.87,24.07,24.8127,7474,20.880106951736,20.880106951736,20.2084509179045,20.8319995883128,8902.17566555835,0.0,1.0
2018-07-06,24.25,24.92,23.0,24.75,15991,20.3595735255166,20.9220854538504,19.3101109726549,20.7793585466612,19046.6538758287,0.0,1.0
2018-07-09,24.35,24.63,24.05,24.61,6052,20.4435305297455,20.6786101415865,20.1916595170587,20.6618187407407,7208.4515825474,0.0,1.0
2018-07-10,24.15,24.54,24.06,24.54,1198,20.2756165212876,20.6030488377805,20.2000552174816,20.6030488377805,1426.92085193189,0.0,1.0
2018-07-11,24.35,24.37,24.09,24.37,938,20.4435305297455,20.4603219305913,20.2252423187503,20.4603219305913,1117.23853014366,0.0,1.0
2018-07-12,24.32,24.32,24.32,24.32,704,20.4183434284768,20.4183434284768,20.4183434284768,20.4183434284768,838.524440534265,0.0,1.0
2018-07-13,24.34,24.65,24.29,24.5,1361,20.4351348293226,20.6954015424323,20.3931563272081,20.5694660360889,1621.06784597604,0.0,1.0
2018-07-16,24.34,24.34,24.34,24.34,111,20.4351348293226,20.4351348293226,20.4351348293226,20.4351348293226,132.21052968651,0.0,1.0
2018-07-17,24.34,24.34,24.34,24.34,18,20.4351348293226,20.4351348293226,20.4351348293226,20.4351348293226,21.4395453545693,0.0,1.0
2018-07-18,24.34,24.34,24.34,24.34,289,20.4351348293226,20.4351348293226,20.4351348293226,20.4351348293226,344.22381152614,0.0,1.0
2018-07-19,24.29,24.29,24.29,24.29,300,20.3931563272081,20.3931563272081,20.3931563272081,20.3931563272081,357.325755909488,0.0,1.0
2018-07-20,24.29,24.29,24.29,24.29,56,20.3931563272081,20.3931563272081,20.3931563272081,20.3931563272081,66.7008077697712,0.0,1.0
2018-07-23,24.28,24.28,24.1,24.1,858,20.3847606267852,20.3847606267852,20.2336380191732,20.2336380191732,1021.95166190114,0.0,1.0
2018-07-24,24.29,24.29,24.29,24.29,762,20.3931563272081,20.3931563272081,20.3931563272081,20.3931563272081,907.607420010101,0.0,1.0
2018-07-25,23.51,24.65,23.51,24.08,7528,19.7382916942224,20.6954015424323,19.7382916942224,20.2168466183274,8966.4943016221,0.0,1.0
2018-07-26,23.32,23.62,23.07,23.26,821,19.5787733861875,19.8306443988743,19.3688808756151,19.5283991836501,977.881485338963,0.0,1.0
2018-07-27,23.0,23.31,23.0,23.31,469,19.3101109726549,19.5703776857646,19.3101109726549,19.5703776857646,558.619265071832,0.0,1.0
2018-07-30,22.65,22.76,22.65,22.76,1116,19.0162614578536,19.1086141625054,19.0162614578536,19.1086141625054,1329.2518119833,0.0,1.0
2018-07-31,22.5,22.75,22.5,22.66,2889,18.8903259515102,19.1002184620825,18.8903259515102,19.0246571582765,3441.04702940837,0.0,1.0
2018-08-01,22.97,22.97,22.02,22.1,1516,19.2849238713862,19.2849238713862,18.4873323312113,18.5544979345945,1805.68615319595,0.0,1.0
2018-08-02,24.65,24.65,22.03,23.19,5276,20.6954015424323,20.6954015424323,18.4957280316342,19.4696292806899,6284.16896059486,0.0,1.0
2018-08-03,23.06,24.08,22.61,23.9,6416,19.3604851751922,20.2168466183274,18.982678656162,20.0657240107153,7642.00683305093,0.0,1.0
2018-08-06,23.26,23.53,22.11,22.2,3131,19.5283991836501,19.7550830950682,18.5628936350174,18.6384549388234,3729.28980584202,0.0,1.0
2018-08-07,22.45,24.0,22.45,22.67,9513,18.8483474493957,20.1496810149442,18.8483474493957,19.0330528586994,11330.7997198899,0.0,1.0
2018-08-08,22.1,22.7,22.1,22.47,2287,18.5544979345945,19.0582399599681,18.5544979345945,18.8651388502415,2724.01334588332,0.0,1.0
2018-08-09,22.21,22.55,22.07,22.35,1680,18.6468506392463,18.9323044536247,18.5293108333258,18.7643904451668,2001.02423309313,0.0,1.0
2018-08-10,20.26,22.3,20.2,22.06,3380,17.0096890567821,18.7224119430523,16.9593148542447,18.5209151329029,4025.87018324689,0.0,1.0
2018-08-13,21.5,22.17,20.82,20.82,5029,18.0507559092209,18.6132678375547,17.4798482804641,17.4798482804641,5989.97075489604,0.0,1.0
2018-08-14,22.2,22.89,21.9,22.25,9398,18.6384549388234,19.2177582680031,18.3865839261366,18.6804334409379,11193.8248467912,0.0,1.0
2018-08-15,22.2,22.6,22.2,22.2,3857,18.6384549388234,18.9742829557391,18.6384549388234,18.6384549388234,4594.01813514298,0.0,1.0
2018-08-16,22.5,22.6,21.75,21.75,5335,18.8903259515102,18.9742829557391,18.2606484197932,18.2606484197932,6354.44302592373,0.0,1.0
2018-08-17,22.9,23.25,22.9,22.9,987,19.2261539684259,19.5200034832272,19.2261539684259,19.2261539684259,1175.60173694222,0.0,1.0
2018-08-20,22.5,23.05,22.01,23.0,4793,18.8903259515102,19.3520894747693,18.4789366307884,19.3101109726549,5708.87449358059,0.0,1.0
2018-08-21,22.75,22.86,22.35,22.42,3524,19.1002184620825,19.1925711667344,18.7643904451668,18.8231603481271,4197.38654608346,0.0,1.0
2018-08-22,22.85,22.85,22.75,22.75,718,19.1841754663115,19.1841754663115,19.1002184620825,19.1002184620825,855.199642476706,0.0,1.0
2018-08-23,22.4,22.4,22.4,22.4,257,18.8063689472813,18.8063689472813,18.8063689472813,18.8063689472813,306.109064229127,0.0,1.0
2018-08-24,22.5,23.37,22.5,23.37,1814,18.8903259515102,19.6207518883019,18.8903259515102,19.6207518883019,2160.62973739937,0.0,1.0
2018-08-27,22.25,22.75,21.81,22.35,9239,18.6804334409379,19.1002184620825,18.3110226223306,18.7643904451668,11004.4421961592,0.0,1.0
2018-08-28,22.24,23.41,21.95,22.25,9565,18.672037740515,19.6543346899935,18.4285624282511,18.6804334409379,11392.7361842475,0.0,1.0
2018-08-29,22.3,22.75,21.95,22.45,14781,18.7224119430523,19.1002184620825,18.4285624282511,18.8483474493957,17605.4399936605,0.0,1.0
2018-08-30,22.5,22.5,22.5,22.5,411,18.8903259515102,18.8903259515102,18.8903259515102,18.8903259515102,489.536285595999,0.0,1.0
2018-08-31,22.3,22.3,22.3,22.3,2154,18.7224119430523,18.7224119430523,18.7224119430523,18.7224119430523,2565.59892743013,0.0,1.0
2018-09-04,22.3,22.46,22.3,22.46,1021,18.7224119430523,18.8567431498186,18.7224119430523,18.8567431498186,1216.09865594529,0.0,1.0
2018-09-05,22.3,22.39,22.3,22.39,1626,18.7224119430523,18.7979732468584,18.7224119430523,18.7979732468584,1936.70559702943,0.0,1.0
2018-09-06,22.3,22.75,22.3,22.75,760,18.7224119430523,19.1002184620825,18.7224119430523,19.1002184620825,905.225248304038,0.0,1.0
2018-09-07,22.71,22.71,22.58,22.58,1645,19.066635660391,19.066635660391,18.9574915548934,18.9574915548934,1959.33622823702,0.0,1.0
2018-09-10,22.5,22.5,22.5,22.5,300,18.8903259515102,18.8903259515102,18.8903259515102,18.8903259515102,357.325755909488,0.0,1.0
2018-09-11,22.5046,22.5046,22.5046,22.5046,237,18.8941879737047,18.8941879737047,18.8941879737047,18.8941879737047,282.287347168496,0.0,1.0
2018-09-12,22.54,22.54,22.54,22.54,500,18.9239087532018,18.9239087532018,18.9239087532018,18.9239087532018,595.542926515812,0.0,1.0
2018-09-13,22.54,22.54,22.54,22.54,105,18.9239087532018,18.9239087532018,18.9239087532018,18.9239087532018,125.064014568321,0.0,1.0
2018-09-14,22.3,22.75,22.3,22.3,852,18.7224119430523,19.1002184620825,18.7224119430523,18.7224119430523,1014.80514678295,0.0,1.0
2018-09-17,22.31,22.63,22.31,22.37,1307,18.7308076434752,18.9994700570078,18.7308076434752,18.7811818460126,1556.74920991234,0.0,1.0
2018-09-18,22.31,22.31,22.31,22.31,108,18.7308076434752,18.7308076434752,18.7308076434752,18.7308076434752,128.637272127416,0.0,1.0
2018-09-19,22.56,22.56,22.4,22.4,544,18.9407001540476,18.9407001540476,18.8063689472813,18.8063689472813,647.950704049203,0.0,1.0
2018-09-20,22.4,22.75,22.4,22.71,2420,18.8063689472813,19.1002184620825,18.8063689472813,19.066635660391,2882.42776433653,0.0,1.0
2018-09-21,23.07,23.15,22.4,22.4,2900,19.3688808756151,19.4360464789983,18.8063689472813,18.8063689472813,3454.14897379172,0.0,1.0
2018-09-24,23.0,23.0,23.0,23.0,241,19.3101109726549,19.3101109726549,19.3101109726549,19.3101109726549,287.051690580622,0.0,1.0
2018-09-25,23.66,23.9,23.66,23.9,800,19.8642272005658,20.0657240107153,19.8642272005658,20.0657240107153,952.868682425303,0.0,1.0
2018-09-26,23.41,23.52,23.07,23.07,5314,19.6543346899935,19.7466873946453,19.3688808756151,19.3688808756151,6329.43022301006,0.0,1.0
2018-09-27,23.27,23.58,20.9,20.9,1559,19.7466873946453,20.0097502692624,17.7355292887017,17.7355292887017,1837.16535715441,0.25,1.0
2018-09-28,23.28,23.28,23.0,23.0,1400,19.7551732938265,19.7551732938265,19.517568116753,19.517568116753,1649.79570238369,0.0,1.0
2018-10-01,23.28,23.28,23.28,23.28,56,19.7551732938265,19.7551732938265,19.7551732938265,19.7551732938265,65.9918280953476,0.0,1.0
2018-10-02,22.86,23.44,22.44,23.4,9188,19.3987655282163,19.8909476807257,19.042357762606,19.8570040840009,10827.3735096438,0.0,1.0
2018-10-03,23.2,23.2,23.01,23.15,2169,19.687286100377,19.687286100377,19.5260540159342,19.644856604471,2556.00491319301,0.0,1.0
2018-10-04,23.02,23.25,22.63,22.63,1853,19.5345399151154,19.7297155962829,19.2035898470487,19.2035898470487,2183.62245465498,0.0,1.0
2018-10-05,22.9,23.02,22.31,23.02,3550,19.432709124941,19.5345399151154,18.9320410732504,19.5345399151154,4183.41053104436,0.0,1.0
2018-10-08,22.9,22.9,22.9,22.9,75,19.432709124941,19.432709124941,19.432709124941,19.432709124941,88.3819126276977,0.0,1.0
2018-10-09,23.15,23.2,22.76,22.76,749,19.644856604471,19.687286100377,19.3139065364043,19.3139065364043,882.640700775271,0.0,1.0
2018-10-10,23.05,23.25,23.05,23.08,755,19.559997612659,19.7297155962829,19.559997612659,19.5854553102026,889.711253785488,0.0,1.0
2018-10-11,22.75,22.75,22.42,22.42,537,19.3054206372231,19.3054206372231,19.0253859642436,19.0253859642436,632.814494414314,0.0,1.0
2018-10-12,23.5,23.88,23.5,23.88,613,19.9418630758129,20.2643272446983,19.9418630758129,20.2643272446983,722.374832543713,0.0,1.0
2018-10-15,22.88,23.5,22.88,23.5,660,19.4157373265787,19.9418630758129,19.4157373265787,19.9418630758129,777.760831123736,0.0,1.0
2018-10-16,23.2,23.25,22.28,22.5,1650,19.687286100377,19.7297155962829,18.9065833757068,19.0932731576932,1944.40207780934,0.0,1.0
2018-10-17,22.86,22.86,22.86,22.86,215,19.3987655282163,19.3987655282163,19.3987655282163,19.3987655282163,253.361482866066,0.0,1.0
2018-10-18,22.75,23.25,22.75,22.79,554,19.3054206372231,19.7297155962829,19.3054206372231,19.3393642339479,652.847727943259,0.0,1.0
2018-10-19,23.3,23.3,22.3,22.3,2018,19.7721450921889,19.7721450921889,18.9235551740692,18.9235551740692,2378.06266243592,0.0,1.0
2018-10-22,23.13,23.31,23.13,23.29,1838,19.6278848061086,19.7806309913701,19.6278848061086,19.7636591930077,2165.94607212944,0.0,1.0
2018-10-23,23.0,23.17,22.41,22.78,4733,19.517568116753,19.6618284028334,19.0169000650624,19.3308783347667,5577.48789955857,0.0,1.0
2018-10-24,22.64,23.95,22.11,23.53,13043,19.2120757462299,20.3237285389667,18.7623230896265,19.9673207733565,15370.2038187075,0.0,1.0
2018-10-25,22.81,22.81,22.81,22.81,297,19.3563360323103,19.3563360323103,19.3563360323103,19.3563360323103,349.992374005682,0.0,1.0
2018-10-26,22.3,23.0,21.88,21.88,2276,18.9235551740692,19.517568116753,18.567147408459,18.567147408459,2682.0964418752,0.0,1.0
2018-10-29,22.5,22.7049,21.8553,22.0,952,19.0932731576932,19.2671492319159,18.5461872374814,18.6689781986333,1121.86107762091,0.0,1.0
2018-10-30,23.0,23.0,21.86,23.0,7938,19.517568116753,19.517568116753,18.5501756100966,19.517568116753,9354.34163251551,0.0,1.0
2018-10-31,22.92,23.48,22.12,22.99,4563,19.4496809233034,19.9248912774505,18.7708089888077,19.5090822175718,5377.15556426913,0.0,1.0
2018-11-01,23.25,23.25,22.51,23.22,2601,19.7297155962829,19.7297155962829,19.1017590568744,19.7042578987393,3065.08472992856,0.0,1.0
2018-11-02,23.49,23.49,23.07,23.07,721,19.9333771766317,19.9333771766317,19.5769694110214,19.5769694110214,849.644786727597,0.0,1.0
2018-11-05,22.51,23.88,22.51,23.88,1919,19.1017590568744,20.2643272446983,19.1017590568744,20.2643272446983,2261.39853776735,0.0,1.0
2018-11-06,22.48,23.0,22.44,22.87,4617,19.0763013593308,19.517568116753,19.042357762606,19.4072514273975,5440.79054136105,0.0,1.0
2018-11-07,23.0,23.58,22.06,23.58,6742,19.517568116753,20.0097502692624,18.7198935937205,20.0097502692624,7944.94473247916,0.0,1.0
2018-11-08,23.25,23.7,22.94,23.7,2774,19.7297155962829,20.1115810594368,19.4666527216658,20.1115810594368,3268.95234172311,0.0,1.0
2018-11-09,22.9,23.88,22.9,23.88,1765,19.432709124941,20.2643272446983,19.432709124941,20.2643272446983,2079.92101050515,0.0,1.0
2018-11-12,23.0,23.0,22.98,22.98,964,19.517568116753,19.517568116753,19.5005963183906,19.5005963183906,1136.00218364134,0.0,1.0
2018-11-13,23.22,23.76,22.67,23.76,2339,19.7042578987393,20.162496454524,19.2375334437735,20.162496454524,2756.33724848247,0.0,1.0
2018-11-14,23.2,23.79,22.83,23.2,3045,19.687286100377,20.1879541520676,19.3733078306727,19.687286100377,3588.30565268451,0.0,1.0
2018-11-15,23.17,24.26,22.51,22.69,6164,19.6618284028334,20.5867914135838,19.1017590568744,19.2545052421359,7263.81479249502,0.0,1.0
2018-11-16,23.24,24.44,23.16,23.58,3284,19.7212296971017,20.7395375988454,19.6533425036522,20.0097502692624,3869.94934759146,0.0,1.0
2018-11-19,23.38,23.8,22.57,23.32,3152,19.8400322856385,20.1964400512488,19.1526744519615,19.7891168905513,3714.3971813667,0.0,1.0
2018-11-20,22.6,23.7,22.6,23.01,3595,19.1781321495051,20.1115810594368,19.1781321495051,19.5260540159342,4236.43967862098,0.0,1.0
2018-11-21,22.75,23.12,22.75,22.76,1887,19.3054206372231,19.6193989069274,19.3054206372231,19.3139065364043,2223.68892171287,0.0,1.0
2018-11-23,23.2,23.2,23.2,23.2,203,19.687286100377,19.687286100377,19.687286100377,19.687286100377,239.220376845634,0.0,1.0
2018-11-26,22.81,23.14,22.3,22.88,1383,19.3563360323103,19.6363707052898,18.9235551740692,19.4157373265787,1629.76246885474,0.0,1.0
2018-11-27,23.31,23.31,22.64,22.89,1691,19.7806309913701,19.7806309913701,19.2120757462299,19.4242232257598,1992.71752337916,0.0,1.0
2018-11-28,22.88,23.33,22.75,23.1,2107,19.4157373265787,19.7976027897325,19.3054206372231,19.602427108565,2482.94253208744,0.0,1.0
2018-11-29,22.8,23.1,22.36,22.7,9926,19.3478501331291,19.602427108565,18.9744705691564,19.2629911413171,11697.0515299003,0.0,1.0
2018-11-30,22.03,23.5,22.03,23.5,841,18.6944358961769,19.9418630758129,18.6944358961769,19.9418630758129,991.055846931916,0.0,1.0
2018-12-03,22.03,22.03,22.03,22.03,159,18.6944358961769,18.6944358961769,18.6944358961769,18.6944358961769,187.369654770719,0.0,1.0
2018-12-04,22.85,23.08,22.4,22.4,3094,19.3902796290351,19.5854553102026,19.0084141658812,19.0084141658812,3646.04850226794,0.0,1.0
2018-12-06,21.75,22.4085,20.03,22.4,4759,18.4568307191034,19.0156271801852,16.9972560599375,19.0084141658812,5608.12696260283,0.0,1.0
2018-12-07,22.28,22.28,21.5,22.0,3388,18.9065833757068,18.9065833757068,18.2446832395735,18.6689781986333,3992.50559976853,0.0,1.0
2018-12-10,22.0,22.05,21.74,21.95,3742,18.6689781986333,18.7114076945393,18.4483448199222,18.6265487027273,4409.66822737126,0.0,1.0
2018-12-11,22.23,23.24,22.23,23.24,2036,18.8641538798008,19.7212296971017,18.8641538798008,19.7212296971017,2399.27432146657,0.0,1.0
2018-12-12,21.63,22.38,21.61,22.0,1770,18.354999928929,18.9914423675188,18.3380281305666,18.6689781986333,2085.81313801367,0.0,1.0
2018-12-13,22.22,22.22,19.66,21.34,4327,18.8556679806196,18.8556679806196,16.6832777902332,18.1089088526743,5099.04714586731,0.0,1.0
2018-12-14,20.95,21.16,20.95,21.16,1007,17.7779587846076,17.9561626674128,17.7779587846076,17.9561626674128,1186.67448021455,0.0,1.0
2018-12-17,21.5975,21.5975,21.5975,21.5975,460,18.5395682361201,18.5395682361201,18.5395682361201,18.5395682361201,535.872781580977,0.25,1.0
2018-12-18,20.91,21.12,20.0,20.98,9037,17.9494095065295,18.1296761730226,17.168253951726,18.0094983953605,10527.5702764072,0.0,1.0
2018-12-19,20.25,20.27,20.15,20.27,1843,17.3828571261225,17.4000253800743,17.2970158563639,17.4000253800743,2146.98594881249,0.0,1.0
2018-12-20,18.84,20.4,18.4,20.01,19917,16.1724952225258,17.5116190307605,15.7947936355879,17.1768380787018,23202.1265016269,0.0,1.0
2018-12-21,18.2,19.0,18.1,19.0,12062,15.6231110960706,16.3098412541397,15.537269826312,16.3098412541397,14051.5162857169,0.0,1.0
2018-12-24,18.18,18.5,18.01,18.5,6242,15.6059428421189,15.8806349053465,15.4600126835292,15.8806349053465,7271.56065788796,0.0,1.0
2018-12-26,18.29,18.97,18.18,18.18,3451,15.7003682388534,16.2840888732121,15.6059428421189,15.6059428421189,4020.21080268685,0.0,1.0
2018-12-27,18.2,18.39,18.0,18.01,3763,15.6231110960706,15.786209508612,15.4514285565534,15.4600126835292,4383.67234149831,0.0,1.0
2018-12-28,18.4,18.7,18.1,18.59,6159,15.7947936355879,16.0523174448638,15.537269826312,15.9578920481293,7174.87056903747,0.0,1.0
2018-12-31,18.36,18.86,17.75,18.44,12788,15.7604571276844,16.1896634764776,15.2368253821568,15.8291301434913,14897.2633279512,0.0,1.0
2019-01-02,18.6,18.6,17.8,18.0,4167,15.9664761751051,15.9664761751051,15.2797460170361,15.4514285565534,4854.30843662596,0.0,1.0
2019-01-03,18.11,18.74,18.11,18.74,739,15.5458539532879,16.0866539527672,15.5458539532879,16.0866539527672,860.891273018133,0.0,1.0
2019-01-04,18.67,18.67,17.97,17.97,2402,16.0265650639362,16.0265650639362,15.4256761756258,15.4256761756258,2798.18787251632,0.0,1.0
2019-01-07,18.75,18.85,18.75,18.85,391,16.0952380797431,16.1810793495017,16.0952380797431,16.1810793495017,455.491864343831,0.0,1.0
2019-01-08,18.75,18.75,18.75,18.75,12,16.0952380797431,16.0952380797431,16.0952380797431,16.0952380797431,13.9792899542864,0.0,1.0
2019-01-09,18.75,18.75,18.75,18.75,66,16.0952380797431,16.0952380797431,16.0952380797431,16.0952380797431,76.886094748575,0.0,1.0
2019-01-10,19.0,19.0,19.0,19.0,462,16.3098412541397,16.3098412541397,16.3098412541397,16.3098412541397,538.202663240024,0.0,1.0
2019-01-11,18.97,18.97,18.65,18.75,1301,16.2840888732121,16.2840888732121,16.0093968099845,16.0952380797431,1515.58801921054,0.0,1.0
2019-01-14,18.5,18.6,18.5,18.6,1404,15.8806349053465,15.9664761751051,15.8806349053465,15.9664761751051,1635.57692465151,0.0,1.0
2019-01-15,18.58,18.58,18.35,18.36,7252,15.9493079211534,15.9493079211534,15.7518730007086,15.7604571276844,8448.15089570707,0.0,1.0
2019-01-16,18.7,18.76,18.4,18.74,3709,16.0523174448638,16.1038222067189,15.7947936355879,16.0866539527672,4320.765536704,0.0,1.0
2019-01-17,18.5,18.59,18.5,18.59,438,15.8806349053465,15.9578920481293,15.8806349053465,15.9578920481293,510.244083331453,0.0,1.0
2019-01-18,18.35,18.53,18.35,18.5,1771,15.7518730007086,15.9063872862741,15.7518730007086,15.8806349053465,2063.11020908676,0.0,1.0
2019-01-22,18.52,18.52,18.4768,18.4768,586,15.8978031592982,15.8978031592982,15.8607197307625,15.8607197307625,682.655326100986,0.0,1.0
2019-01-23,18.61,18.63,18.5,18.5,634,15.975060302081,15.9922285560327,15.8806349053465,15.8806349053465,738.57248591813,0.0,1.0
2019-01-24,18.41,18.41,18.41,18.41,800,15.8033777625637,15.8033777625637,15.8033777625637,15.8033777625637,931.952663619094,0.0,1.0
2019-01-25,18.64,18.64,18.49,18.49,586,16.0008126830086,16.0008126830086,15.8720507783706,15.8720507783706,682.655326100984,0.0,1.0
2019-01-28,18.57,18.57,18.57,18.57,101,15.9407237941775,15.9407237941775,15.9407237941775,15.9407237941775,117.659023781911,0.0,1.0
2019-01-29,18.57,18.57,18.57,18.57,202,15.9407237941775,15.9407237941775,15.9407237941775,15.9407237941775,235.318047563821,0.0,1.0
2019-01-30,18.59,18.67,18.59,18.65,872,15.9578920481293,16.0265650639362,15.9578920481293,16.0093968099845,1015.82840334481,0.0,1.0
2019-01-31,18.73,18.73,18.64,18.7,996,16.0780698257914,16.0780698257914,16.0008126830086,16.0523174448638,1160.28106620577,0.0,1.0
2019-02-01,18.5,18.52,18.5,18.52,458,15.8806349053465,15.8978031592982,15.8806349053465,15.8978031592982,533.54289992193,0.0,1.0
2019-02-04,18.59,18.66,18.57,18.57,3207,15.9578920481293,16.0179809369603,15.9407237941775,15.9407237941775,3735.96524028303,0.0,1.0
2019-02-05,18.47,18.74,18.47,18.7,4739,15.8548825244189,16.0866539527672,15.8548825244189,16.0523174448638,5520.6545911136,0.0,1.0
2019-02-06,18.59,18.6,18.45,18.48,3693,15.9578920481293,15.9664761751051,15.8377142704672,15.8634666513948,4302.12648343163,0.0,1.0
2019-02-07,18.59,18.74,18.59,18.74,362,15.9578920481293,16.0866539527672,15.9578920481293,16.0866539527672,421.708580287638,0.0,1.0
2019-02-08,18.59,18.59,18.59,18.59,186,15.9578920481293,15.9578920481293,15.9578920481293,15.9578920481293,216.678994291438,0.0,1.0
2019-02-11,18.45,18.67,18.45,18.56,1915,15.8377142704672,16.0265650639362,15.8377142704672,15.9321396672017,2230.8616885382,0.0,1.0
2019-02-12,18.45,18.45,18.45,18.45,26,15.8377142704672,15.8377142704672,15.8377142704672,15.8377142704672,30.2884615676205,0.0,1.0
2019-02-13,20.29,20.39,18.91,18.91,10344,17.417193634026,17.5030349037846,16.2325841113569,16.2325841113569,12050.1479405948,0.0,1.0
2019-02-14,19.75,20.26,19.74,19.74,529,16.9536507773294,17.3914412530984,16.9450666503535,16.9450666503535,616.253698818124,0.0,1.0
2019-02-15,19.5,20.38,19.36,19.75,4508,16.7390476029328,17.4944507768087,16.6188698252707,16.9536507773294,5251.55325949358,0.0,1.0
2019-02-19,19.698,19.698,19.425,19.425,660,16.9090133170549,16.9090133170549,16.6746666506138,16.6746666506138,768.86094748575,0.0,1.0
2019-02-20,19.51,19.51,19.51,19.51,523,16.7476317299087,16.7476317299087,16.7476317299087,16.7476317299087,609.26405384098,0.0,1.0
2019-02-21,19.7499,19.75,19.595,19.75,3805,16.9535649360596,16.9536507773294,16.8205968092035,16.9536507773294,4432.59985633831,0.0,1.0
2019-02-22,19.5401,20.12,19.494,20.11,12413,16.773469952106,17.2712634754363,16.7338971267473,17.2626793484604,14460.4105168797,0.0,1.0
2019-02-25,20.0,20.1,20.0,20.0,1003,17.168253951726,17.2540952214846,17.168253951726,17.168253951726,1168.43565201243,0.0,1.0
2019-02-26,20.02,20.26,19.61,19.7,7498,17.1854222056777,17.3914412530984,16.8334729996673,16.9107301424501,8734.72633976993,0.0,1.0
2019-02-27,20.02,20.02,20.02,20.02,57,17.1854222056777,17.1854222056777,17.1854222056777,17.1854222056777,66.4016272828602,0.0,1.0
2019-02-28,20.26,20.39,20.0,20.12,2432,17.3914412530984,17.5030349037846,17.168253951726,17.2712634754363,2833.13609740204,0.0,1.0
2019-03-01,20.38,20.38,20.06,20.3,1412,17.4944507768087,17.4944507768087,17.2197587135811,17.4257777610018,1644.8964512877,0.0,1.0
2019-03-04,20.14,20.39,19.6,20.39,4118,17.288431729388,17.5030349037846,16.8248888726914,17.5030349037846,4797.22633597928,0.0,1.0
2019-03-05,20.22,20.38,19.55,19.86,7923,17.3571047451949,17.4944507768087,16.7819682378121,17.0480761740639,9229.8261923176,0.0,1.0
2019-03-06,20.22,20.22,19.66,19.66,733,17.3571047451949,17.3571047451949,16.8763936345466,16.8763936345466,853.901628040995,0.0,1.0
2019-03-07,19.61,20.15,19.61,20.15,1118,16.8334729996673,17.2970158563639,16.8334729996673,17.2970158563639,1302.40384740768,0.0,1.0
2019-03-08,19.61,19.61,19.61,19.61,26,16.8334729996673,16.8334729996673,16.8334729996673,16.8334729996673,30.2884615676205,0.0,1.0
2019-03-11,19.61,19.61,19.61,19.61,139,16.8334729996673,16.8334729996673,16.8334729996673,16.8334729996673,161.926775303817,0.0,1.0
2019-03-12,20.55,20.55,20.55,20.55,118,17.6403809353984,17.6403809353984,17.6403809353984,17.6403809353984,137.463017883816,0.0,1.0
2019-03-13,20.28,20.28,20.25,20.25,3020,17.4086095070501,17.4086095070501,17.3828571261225,17.3828571261225,3518.12130516207,0.0,1.0
2019-03-14,20.28,20.28,20.28,20.28,74,17.6232126814467,17.6232126814467,17.6232126814467,17.6232126814467,85.155869541308,0.25,1.0
2019-03-15,20.378,20.378,20.02,20.03,941,17.7083741628462,17.7083741628462,17.3972740573256,17.4059640044072,1082.86044916717,0.0,1.0
2019-03-18,20.14,20.5,20.0,20.12,1344,17.5015534223046,17.8143915172415,17.3798941631624,17.4841735281414,1546.61471166916,0.0,1.0
2019-03-19,19.97,20.4167,19.4,19.4,14950,17.3538243219177,17.7420042580519,16.8584973382675,16.8584973382675,17203.7871573318,0.0,1.0
2019-03-20,19.52,19.89,19.4,19.62,3522,16.9627767032465,17.284304745265,16.8584973382675,17.0496761740623,4052.95908816875,0.0,1.0
2019-03-21,19.4,19.72,19.4,19.64,2010,16.8584973382675,17.1365756448781,16.8584973382675,17.0670560682255,2313.01753754094,0.0,1.0
2019-03-22,19.25,19.35,19.0,19.35,7663,16.7281481320438,16.8150476028596,16.5108994550043,16.8150476028596,8818.2355175006,0.0,1.0
2019-03-25,19.45,19.8,18.92,18.92,5499,16.9019470736755,17.2060952215308,16.4413798783516,16.4413798783516,6328.00171091421,0.0,1.0
2019-03-26,19.45,19.45,19.45,19.45,103,16.9019470736755,16.9019470736755,16.9019470736755,16.9019470736755,118.52776436155,0.0,1.0
2019-03-27,19.99,19.99,19.28,19.34,2695,17.3712042160808,17.3712042160808,16.7542179732886,16.8063576557781,3101.28470829494,0.0,1.0
2019-03-28,19.93,20.21,19.55,19.99,2723,17.3190645335913,17.5623830518756,16.9888465444913,17.3712042160808,3133.50584812139,0.0,1.0
2019-03-29,19.49,20.0,19.4,20.0,800,16.9367068620018,17.3798941631624,16.8584973382675,17.3798941631624,920.603995041167,0.0,1.0
2019-04-01,20.11,20.47,19.61,19.85,3107,17.4754835810598,17.7883216759967,17.0409862269807,17.2495449569387,3575.39576574114,0.0,1.0
2019-04-02,20.01,20.42,19.81,19.81,1733,17.388584110244,17.7448719405888,17.2147851686124,17.2147851686124,1994.25840425793,0.0,1.0
2019-04-03,19.87,20.37,19.87,20.0,1040,17.2669248511019,17.7014222051809,17.2669248511019,17.3798941631624,1196.78519355352,0.0,1.0
2019-04-04,20.1,20.22,20.1,20.22,243,17.4667936339782,17.5710729989572,17.4667936339782,17.5710729989572,279.633463493755,0.0,1.0
2019-04-05,20.17,20.33,19.97,19.97,2013,17.5276232635493,17.6666624168546,17.3538243219177,17.3538243219177,2316.46980252234,0.0,1.0
2019-04-08,20.2,20.2,19.94,20.18,1045,17.553693104794,17.553693104794,17.3277544806729,17.5363132106309,1202.53896852253,0.0,1.0
2019-04-09,20.02,20.02,19.62,19.72,3907,17.3972740573256,17.3972740573256,17.0496761740623,17.1365756448781,4495.9997607823,0.0,1.0
2019-04-10,19.9,20.06,19.67,19.67,1911,17.2929946923466,17.4320338456519,17.0931259094702,17.0931259094702,2199.09279315459,0.0,1.0
2019-04-11,19.9,19.9,19.9,19.9,10,17.2929946923466,17.2929946923466,17.2929946923466,17.2929946923466,11.5075499380146,0.0,1.0
2019-04-12,19.9,19.9,19.9,19.9,256,17.2929946923466,17.2929946923466,17.2929946923466,17.2929946923466,294.593278413174,0.0,1.0
2019-04-15,19.9,19.9,19.9,19.9,111,17.2929946923466,17.2929946923466,17.2929946923466,17.2929946923466,127.733804311962,0.0,1.0
2019-04-16,19.992,20.0,19.6338,19.7985,7879,17.3729422054972,17.3798941631624,17.0616683010349,17.2047917294686,9066.79859616168,0.0,1.0
2019-04-17,19.9,20.18,19.59,19.59,5572,17.2929946923466,17.5363132106309,17.0236063328176,17.0236063328176,6412.00682546174,0.0,1.0
2019-04-18,19.9,19.9,19.9,19.9,6,17.2929946923466,17.2929946923466,17.2929946923466,17.2929946923466,6.90452996280876,0.0,1.0
2019-04-22,19.8,19.8,19.56,19.56,527,17.2060952215308,17.2060952215308,16.9975364915728,16.9975364915728,606.447881733369,0.0,1.0
2019-04-23,19.8,19.8,19.8,19.8,190,17.2060952215308,17.2060952215308,17.2060952215308,17.2060952215308,218.643448822277,0.0,1.0
2019-04-24,19.8,19.8,19.8,19.8,97,17.2060952215308,17.2060952215308,17.2060952215308,17.2060952215308,111.623234398742,0.0,1.0
2019-04-25,20.02,20.27,19.76,19.76,4022,17.3972740573256,17.6145227343651,17.1713354332045,17.1713354332045,4628.33658506947,0.0,1.0
2019-04-26,20.01,20.4623,19.5686,19.8,3054,17.388584110244,17.7816304167439,17.005009846063,17.2060952215308,3514.40575106966,0.0,1.0
2019-04-29,19.94,20.36,19.94,20.36,581,17.3277544806729,17.6927322580993,17.3277544806729,17.6927322580993,668.58865139865,0.0,1.0
2019-04-30,19.94,19.94,19.94,19.94,83,17.3277544806729,17.3277544806729,17.3277544806729,17.3277544806729,95.5126644855214,0.0,1.0
2019-05-01,20.07,20.19,19.79,19.89,12164,17.4407237927335,17.5450031577125,17.1974052744492,17.284304745265,13997.7837446009,0.0,1.0
2019-05-02,20.11,20.45,20.11,20.45,347,17.4754835810598,17.7709417818336,17.4754835810598,17.7709417818336,399.311982849107,0.0,1.0
2019-05-03,19.99,20.1,19.83,19.83,2027,17.3712042160808,17.4667936339782,17.2321650627755,17.2321650627755,2332.58037243556,0.0,1.0
2019-05-06,20.02,20.37,19.89,20.37,1211,17.3972740573256,17.7014222051809,17.284304745265,17.7014222051809,1393.56429749357,0.0,1.0
2019-05-07,20.1,20.36,19.52,19.52,8527,17.4667936339782,17.6927322580993,16.9627767032465,16.9627767032465,9812.48783214507,0.0,1.0
2019-05-08,19.98,20.17,19.68,19.9,6769,17.3625142689993,17.5276232635493,17.1018158565518,17.2929946923466,7789.46055304206,0.0,1.0
2019-05-09,19.98,19.98,19.98,19.98,13,17.3625142689993,17.3625142689993,17.3625142689993,17.3625142689993,14.9598149194189,0.0,1.0
2019-05-10,19.64,19.64,19.64,19.64,152,17.0670560682255,17.0670560682255,17.0670560682255,17.0670560682255,174.914759057822,0.0,1.0
2019-05-13,20.08,20.12,19.51,19.51,3567,17.4494137398151,17.4841735281414,16.9540867561649,16.9540867561649,4104.7430628898,0.0,1.0
2019-05-14,20.0,20.21,19.86,20.08,6164,17.3798941631624,17.5623830518756,17.2582349040203,17.4494137398151,7093.25378179221,0.0,1.0
2019-05-15,20.06,20.06,19.7,19.7,1725,17.4320338456519,17.4320338456519,17.119195750715,17.119195750715,1985.05236430752,0.0,1.0
2019-05-16,20.0,20.0,19.86,20.0,4510,17.3798941631624,17.3798941631624,17.2582349040203,17.3798941631624,5189.90502204459,0.0,1.0
2019-05-17,20.0,20.08,19.61,19.75,8939,17.3798941631624,17.4494137398151,17.0409862269807,17.1626454861229,10286.5988895913,0.0,1.0
2019-05-20,19.68,20.29,19.57,20.29,6546,17.1018158565518,17.6319026285283,17.0062264386544,17.6319026285283,7532.84218942437,0.0,1.0
2019-05-21,20.17,20.2,19.28,19.28,1682,17.5276232635493,17.553693104794,16.7542179732886,16.7542179732886,1935.56989957406,0.0,1.0
2019-05-22,20.17,20.17,20.17,20.17,0,17.5276232635493,17.5276232635493,17.5276232635493,17.5276232635493,0,0.0,1.0
2019-05-23,20.17,20.17,20.17,20.17,5,17.5276232635493,17.5276232635493,17.5276232635493,17.5276232635493,5.7537749690073,0.0,1.0
2019-05-24,20.25,20.45,20.2,20.38,1937,17.5971428402019,17.7709417818336,17.553693104794,17.7101121522625,2229.01242299343,0.0,1.0
2019-05-28,20.25,20.32,20.25,20.32,602,17.5971428402019,17.657972469773,17.5971428402019,17.657972469773,692.754506268481,0.0,1.0
2019-05-29,20.25,20.25,20.25,20.25,2,17.5971428402019,17.5971428402019,17.5971428402019,17.5971428402019,2.30150998760293,0.0,1.0
2019-05-30,20.0,20.0,19.6,19.6,1406,17.3798941631624,17.3798941631624,17.0322962798992,17.0322962798992,1617.96152128485,0.0,1.0
2019-05-31,19.87,20.45,19.8,20.25,3477,17.2669248511019,17.7709417818336,17.2060952215308,17.5971428402019,4001.17511344767,0.0,1.0
2019-06-03,19.87,19.87,19.87,19.87,107,17.2669248511019,17.2669248511019,17.2669248511019,17.2669248511019,123.130784336756,0.0,1.0
2019-06-04,20.2544,20.46,19.7047,20.2,27722,17.6009664169178,17.7796317289152,17.1232800258433,17.553693104794,31901.2299381642,0.0,1.0
2019-06-05,20.1,20.1,20.1,20.1,2532,17.4667936339782,17.4667936339782,17.4667936339782,17.4667936339782,2913.7116443053,0.0,1.0
2019-06-06,19.76,19.76,19.76,19.76,310,17.1713354332045,17.1713354332045,17.1713354332045,17.1713354332045,356.734048078452,0.0,1.0
2019-06-07,20.36,20.37,20.36,20.37,513,17.6927322580993,17.7014222051809,17.6927322580993,17.7014222051809,590.33731182015,0.0,1.0
2019-06-10,20.49,20.49,20.3537,20.4499,1853,17.8057015701599,17.8057015701599,17.6872575914379,17.7708548823628,2132.3490035141,0.0,1.0
2019-06-11,20.31,20.67,20.31,20.67,1840,17.6492825226914,17.9621206176284,17.6492825226914,17.9621206176284,2117.38918859469,0.0,1.0
2019-06-12,20.2,20.2,20.05,20.05,972,17.553693104794,17.553693104794,17.4233438985703,17.4233438985703,1118.53385397502,0.0,1.0
2019-06-13,20.38,20.38,20.38,20.38,315,17.7101121522625,17.7101121522625,17.7101121522625,17.7101121522625,362.48782304746,0.0,1.0
2019-06-14,20.67,20.67,20.04,20.04,3263,17.9621206176284,17.9621206176284,17.4146539514887,17.4146539514887,3754.91354477416,0.0,1.0
2019-06-17,20.11,20.2,20.11,20.2,1837,17.4754835810598,17.553693104794,17.4754835810598,17.553693104794,2113.93692361328,0.0,1.0
2019-06-18,19.82,19.82,19.82,19.82,322,17.223475115694,17.223475115694,17.223475115694,17.223475115694,370.543108004069,0.0,1.0
2019-06-19,20.4,20.46,20.4,20.46,605,17.7274920464257,17.7796317289152,17.7274920464257,17.7796317289152,696.206771249882,0.0,1.0
2019-06-20,19.9138,19.9138,19.9138,19.9138,345,17.5222354963587,17.5222354963587,17.5222354963587,17.5222354963587,392.088155728058,0.25,1.0
2019-06-21,19.91,19.91,19.91,19.91,100,17.518891860544,17.518891860544,17.518891860544,17.518891860544,113.648740790742,0.0,1.0
2019-06-24,20.62,20.62,20.62,20.62,164,18.1436238153902,18.1436238153902,18.1436238153902,18.1436238153902,186.383934896816,0.0,1.0
2019-06-25,20.31,20.5,19.92,20.0,4571,17.8708535252461,18.0380353159796,17.5276909021616,17.598083235102,5194.88394154479,0.0,1.0
2019-06-26,20.11,20.31,19.65,19.82,16108,17.6948726928951,17.8708535252461,17.2901167784877,17.4397004859861,18306.5391665726,0.0,1.0
2019-06-27,19.92,19.92,19.92,19.92,271,17.5276909021616,17.5276909021616,17.5276909021616,17.5276909021616,307.988087542909,0.0,1.0
2019-06-28,20.45,20.45,19.94,19.94,1469,17.9940401078918,17.9940401078918,17.5452889853967,17.5452889853967,1669.50000221599,0.0,1.0
2019-07-01,20.45,20.45,20.45,20.45,150,17.9940401078918,17.9940401078918,17.9940401078918,17.9940401078918,170.473111186112,0.0,1.0
2019-07-02,19.9,20.45,19.9,20.45,472,17.5100928189265,17.9940401078918,17.5100928189265,17.9940401078918,536.422056532299,0.0,1.0
2019-07-03,20.39,20.39,20.01,20.01,353,17.9412458581865,17.9412458581865,17.6068822767196,17.6068822767196,401.180054991317,0.0,1.0
2019-07-05,20.2,20.2,20.03,20.03,579,17.774064067453,17.774064067453,17.6244803599547,17.6244803599547,658.026209178394,0.0,1.0
2019-07-08,20.19,20.25,20.04,20.24,7031,17.7652650258355,17.8180592755408,17.6332794015722,17.8092602339232,7990.64296499702,0.0,1.0
2019-07-09,20.2,20.43,20.19,20.43,1040,17.774064067453,17.9764420246567,17.7652650258355,17.9764420246567,1181.94690422371,0.0,1.0
2019-07-10,20.42,20.42,20.2,20.2,687,17.9676429830392,17.9676429830392,17.774064067453,17.774064067453,780.766849232391,0.0,1.0
2019-07-11,20.2,20.2,20.17,20.17,1835,17.774064067453,17.774064067453,17.7476669426004,17.7476669426004,2085.45439351011,0.0,1.0
2019-07-12,20.21,20.42,20.21,20.42,601,17.7828631090706,17.9676429830392,17.7828631090706,17.9676429830392,683.028932152355,0.0,1.0
2019-07-15,20.0,20.0,20.0,20.0,708,17.598083235102,17.598083235102,17.598083235102,17.598083235102,804.63308479845,0.0,1.0
2019-07-16,20.0,20.0,20.0,20.0,14,17.598083235102,17.598083235102,17.598083235102,17.598083235102,15.9108237107038,0.0,1.0
2019-07-17,20.0,20.0,20.0,20.0,881,17.598083235102,17.598083235102,17.598083235102,17.598083235102,1001.24540636643,0.0,1.0
2019-07-18,20.11,20.11,19.55,19.9,788,17.6948726928951,17.6948726928951,17.2021263623122,17.5100928189265,895.552077431041,0.0,1.0
2019-07-19,20.11,20.11,20.11,20.11,26,17.6948726928951,17.6948726928951,17.6948726928951,17.6948726928951,29.5486726055927,0.0,1.0
2019-07-22,20.0,20.09,19.75,19.75,6416,17.598083235102,17.67727460966,17.3781071946632,17.3781071946632,7291.70320913397,0.0,1.0
2019-07-23,19.88,19.88,19.88,19.88,228,17.4924947356914,17.4924947356914,17.4924947356914,17.4924947356914,259.11912900289,0.0,1.0
2019-07-24,20.1,20.1,20.01,20.01,772,17.6860736512775,17.6860736512775,17.6068822767196,17.6068822767196,877.368278904525,0.0,1.0
2019-07-25,19.81,19.81,19.76,19.76,492,17.4309014443685,17.4309014443685,17.3869062362808,17.3869062362808,559.151804690449,0.0,1.0
2019-07-26,20.29,20.29,19.75,19.75,484,17.853255442011,17.853255442011,17.3781071946632,17.3781071946632,550.059905427188,0.0,1.0
2019-07-29,20.02,20.34,20.02,20.34,938,17.6156813183371,17.8972506500987,17.6156813183371,17.8972506500987,1066.02518861715,0.0,1.0
2019-07-30,19.98,20.25,19.98,20.25,457,17.5804851518669,17.8180592755408,17.5804851518669,17.8180592755408,519.374745413688,0.0,1.0
2019-07-31,19.27,20.33,19.27,20.0,10060,16.9557531970208,17.8884516084812,16.9557531970208,17.598083235102,11433.0633235486,0.0,1.0
2019-08-01,19.25,19.78,19.25,19.4,8152,16.9381551137857,17.4045043195159,16.9381551137857,17.0701407380489,9264.64534926123,0.0,1.0
2019-08-02,20.07,20.18,19.5,19.5,3404,17.6596765264249,17.7564659842179,17.1581311542245,17.1581311542245,3868.60313651683,0.0,1.0
2019-08-05,20.0,20.1,20.0,20.1,340,17.598083235102,17.6860736512775,17.598083235102,17.6860736512775,386.405718688521,0.0,1.0
2019-08-06,19.68,20.01,19.65,20.01,4276,17.3165139033404,17.6068822767196,17.2901167784877,17.6068822767196,4859.6201562121,0.0,1.0
2019-08-07,19.56,20.2,19.56,20.2,1420,17.2109254039298,17.774064067453,17.2109254039298,17.774064067453,1613.81211922852,0.0,1.0
2019-08-08,19.31,20.3,19.31,19.55,3904,16.990949363491,17.8620544836285,16.990949363491,17.2021263623122,4436.84684047054,0.0,1.0
2019-08-09,19.42,20.3,19.0,19.25,7493,17.087738821284,17.8620544836285,16.7181790733469,16.9381551137857,8515.70014745028,0.0,1.0
2019-08-12,19.84,20.2,19.84,19.97,5118,17.4572985692212,17.774064067453,17.4572985692212,17.5716861102494,5816.54255367014,0.0,1.0
2019-08-13,20.25,20.3,19.71,19.71,1635,17.8180592755408,17.8620544836285,17.342911028193,17.342911028193,1858.15691192862,0.0,1.0
2019-08-14,19.85,19.85,19.85,19.85,335,17.4660976108387,17.4660976108387,17.4660976108387,17.4660976108387,380.723281648985,0.0,1.0
2019-08-15,20.02,20.02,20.02,20.02,519,17.6156813183371,17.6156813183371,17.6156813183371,17.6156813183371,589.836964703948,0.0,1.0
2019-08-16,20.02,20.02,20.02,20.02,229,17.6156813183371,17.6156813183371,17.6156813183371,17.6156813183371,260.255616410798,0.0,1.0
2019-08-19,20.15,20.15,20.07,20.07,412,17.7300688593653,17.7300688593653,17.6596765264249,17.6596765264249,468.232812057854,0.0,1.0
2019-08-20,20.28,20.28,20.28,20.28,148,17.8444564003934,17.8444564003934,17.8444564003934,17.8444564003934,168.200136370298,0.0,1.0
2019-08-21,20.28,20.28,20.28,20.28,674,17.8444564003934,17.8444564003934,17.8444564003934,17.8444564003934,765.992512929599,0.0,1.0
2019-08-22,20.49,20.49,20.29,20.29,328,18.029236274362,18.029236274362,17.853255442011,17.853255442011,372.767869793632,0.0,1.0
2019-08-23,20.49,20.49,20.49,20.49,3,18.029236274362,18.029236274362,18.029236274362,18.029236274362,3.40946222372224,0.0,1.0
2019-08-26,20.49,20.49,20.49,20.49,16,18.029236274362,18.029236274362,18.029236274362,18.029236274362,18.1837985265186,0.0,1.0
2019-08-27,20.02,20.02,20.02,20.02,375,17.6156813183371,17.6156813183371,17.6156813183371,17.6156813183371,426.182777965281,0.0,1.0
2019-08-28,20.44,20.44,20.15,20.15,1769,17.9852410662743,17.9852410662743,17.7300688593653,17.7300688593653,2010.44622458821,0.0,1.0
2019-08-29,20.25,20.29,20.02,20.05,3524,17.8180592755408,17.853255442011,17.6156813183371,17.6420784431898,4004.98162546572,0.0,1.0
2019-08-30,20.15,20.15,20.02,20.02,486,17.7300688593653,17.7300688593653,17.6156813183371,17.6156813183371,552.332880243002,0.0,1.0
2019-09-03,20.15,20.15,20.15,20.15,18,17.7300688593653,17.7300688593653,17.7300688593653,17.7300688593653,20.4567733423334,0.0,1.0
2019-09-04,20.15,20.15,20.15,20.15,25,17.7300688593653,17.7300688593653,17.7300688593653,17.7300688593653,28.4121851976853,0.0,1.0
2019-09-05,20.44,20.44,20.22,20.25,8565,17.9852410662743,17.9852410662743,17.7916621506881,17.8180592755408,9734.01464872698,0.0,1.0
2019-09-06,20.44,20.44,20.19,20.19,2252,17.9852410662743,17.9852410662743,17.7652650258355,17.7652650258355,2559.36964260749,0.0,1.0
2019-09-09,20.42,20.45,20.12,20.12,3039,17.9676429830392,17.9940401078918,17.7036717345126,17.7036717345126,3453.78523263062,0.0,1.0
2019-09-10,20.42,20.42,20.42,20.42,2,17.9676429830392,17.9676429830392,17.9676429830392,17.9676429830392,2.27297481581482,0.0,1.0
2019-09-11,20.35,20.35,20.35,20.35,263,17.9060496917163,17.9060496917163,17.9060496917163,17.9060496917163,298.89618827965,0.0,1.0
2019-09-12,20.35,20.35,20.35,20.35,2,17.9060496917163,17.9060496917163,17.9060496917163,17.9060496917163,2.27297481581483,0.0,1.0
2019-09-13,20.3,20.71,20.28,20.28,1004,17.8620544836285,18.2228151899481,17.8444564003934,17.8444564003934,1141.03335753905,0.0,1.0
2019-09-16,20.37,20.37,20.12,20.12,2237,17.9236477749514,17.9236477749514,17.7036717345126,17.7036717345126,2542.32233148888,0.0,1.0
2019-09-17,20.5,20.5,20.31,20.36,5643,18.0380353159796,18.0380353159796,17.8708535252461,17.9148487333338,6413.19844282152,0.0,1.0
2019-09-18,20.54,20.54,20.34,20.35,3015,18.0732314824498,18.0732314824498,17.8972506500987,17.9060496917163,3426.50953484085,0.0,1.0
2019-09-19,20.68,20.74,20.46,20.54,8819,18.1964180650955,18.2492123148008,18.0028391495094,18.0732314824498,10022.6824503355,0.0,1.0
2019-09-20,20.94,20.94,20.15,20.73,4700,18.6451691875906,18.6451691875906,17.9417458992335,18.4581832501792,5278.47181271504,0.25,1.0
2019-09-23,20.25,21.0,20.17,21.0,1994,18.0307868218104,18.6985937411367,17.9595540837489,18.6985937411367,2239.41974352208,0.0,1.0
2019-09-24,20.5,20.89,20.5,20.89,704,18.2533891282525,18.6006487263022,18.2533891282525,18.6006487263022,790.647692798168,0.0,1.0
2019-09-25,20.21,20.67,20.21,20.58,821,17.9951704527796,18.4047586966331,17.9951704527796,18.3246218663139,922.047948561503,0.0,1.0
2019-09-26,20.35,20.84,20.24,20.46,567,18.1198277443872,18.5561282650137,18.0218827295527,18.2177727592217,636.785854853071,0.0,1.0
2019-09-27,20.35,20.35,20.35,20.35,114,18.1198277443872,18.1198277443872,18.1198277443872,18.1198277443872,128.031018436067,0.0,1.0
2019-09-30,20.9,20.9,20.9,20.9,1124,18.6095528185598,18.6095528185598,18.6095528185598,18.6095528185598,1262.34091861526,0.0,1.0
2019-10-01,20.73,20.8,20.73,20.8,241,18.4581832501792,18.520511895983,18.4581832501792,18.520511895983,270.662065290282,0.0,1.0
2019-10-02,20.56,20.75,20.33,20.4,5719,18.3068136817986,18.4759914346946,18.1020195598718,18.1643482056756,6422.88942487603,0.0,1.0
2019-10-03,20.85,20.85,20.61,20.61,607,18.5650323572714,18.5650323572714,18.351334143087,18.351334143087,681.709019216604,0.0,1.0
2019-10-04,20.95,20.95,20.56,20.88,1374,18.6540732798483,18.6540732798483,18.3068136817986,18.5917446340445,1543.11069588733,0.0,1.0
2019-10-07,20.84,20.95,20.79,20.95,789,18.5561282650137,18.6540732798483,18.5116078037253,18.6540732798483,886.109417070677,0.0,1.0
2019-10-08,20.85,20.85,20.6,20.85,872,18.5650323572714,18.5650323572714,18.3424300508293,18.5650323572714,979.324983125006,0.0,1.0
2019-10-09,20.85,20.85,20.85,20.85,189,18.5650323572714,18.5650323572714,18.5650323572714,18.5650323572714,212.26195161769,0.0,1.0
2019-10-10,20.72,20.85,20.65,20.85,4071,18.4492791579215,18.5650323572714,18.3869505121177,18.5650323572714,4572.05505309851,0.0,1.0
2019-10-11,20.77,20.77,20.65,20.65,788,18.4937996192099,18.4937996192099,18.3869505121177,18.3869505121177,884.986337961589,0.0,1.0
2019-10-14,20.8,20.8,20.8,20.8,617,18.520511895983,18.520511895983,18.520511895983,18.520511895983,692.939810307486,0.0,1.0
2019-10-15,20.5,20.83,20.5,20.83,1019,18.2533891282525,18.547224172756,18.2533891282525,18.547224172756,1144.41761216098,0.0,1.0
2019-10-16,20.58,20.65,20.55,20.65,1007,18.3246218663139,18.3869505121177,18.2979095895409,18.3869505121177,1130.94066285193,0.0,1.0
2019-10-17,20.53,20.75,20.5,20.55,627,18.2801014050255,18.4759914346946,18.2533891282525,18.2979095895409,704.17060139837,0.0,1.0
2019-10-18,20.67,20.67,20.67,20.67,333,18.4047586966331,18.4047586966331,18.4047586966331,18.4047586966331,373.985343326407,0.0,1.0
2019-10-21,20.67,20.67,20.67,20.67,40,18.4047586966331,18.4047586966331,18.4047586966331,18.4047586966331,44.9231643635324,0.0,1.0
2019-10-22,20.72,20.72,20.72,20.72,108,18.4492791579215,18.4492791579215,18.4492791579215,18.4492791579215,121.292543781537,0.0,1.0
2019-10-23,20.5,20.5,20.5,20.5,287,18.2533891282525,18.2533891282525,18.2533891282525,18.2533891282525,322.323704308344,0.0,1.0
2019-10-24,20.59,20.59,20.59,20.59,1006,18.3335259585716,18.3335259585716,18.3335259585716,18.3335259585716,1129.81758374284,0.0,1.0
2019-10-25,20.87,20.87,20.87,20.87,369,18.5828405417868,18.5828405417868,18.5828405417868,18.5828405417868,414.416191253585,0.0,1.0
2019-10-28,20.75,20.75,20.72,20.72,857,18.4759914346946,18.4759914346946,18.4492791579215,18.4492791579215,962.478796488679,0.0,1.0
2019-10-29,21.09,21.09,21.09,21.09,398,18.7787305714558,18.7787305714558,18.7787305714558,18.7787305714558,446.985485417148,0.0,1.0
2019-10-30,20.78,20.78,20.78,20.78,124,18.5027037114676,18.5027037114676,18.5027037114676,18.5027037114676,139.26180952695,0.0,1.0
2019-10-31,20.78,20.78,20.78,20.78,179,18.5027037114676,18.5027037114676,18.5027037114676,18.5027037114676,201.031160526807,0.0,1.0
2019-11-01,20.65,20.75,20.51,20.75,953,18.3869505121177,18.4759914346946,18.2622932205102,18.4759914346946,1070.29439096116,0.0,1.0
2019-11-04,20.87,20.94,20.87,20.94,2857,18.5828405417868,18.6451691875906,18.5828405417868,18.6451691875906,3208.63701466529,0.0,1.0
2019-11-05,20.95,20.95,20.88,20.88,1150,18.6540732798483,18.6540732798483,18.5917446340445,18.5917446340445,1291.54097545155,0.0,1.0
2019-11-06,20.89,20.89,20.89,20.89,408,18.6006487263022,18.6006487263022,18.6006487263022,18.6006487263022,458.216276508029,0.0,1.0
2019-11-07,20.92,20.92,20.53,20.53,409,18.6273610030752,18.6273610030752,18.2801014050255,18.2801014050255,459.339355617118,0.0,1.0
2019-11-08,20.92,20.92,20.92,20.92,42,18.6273610030752,18.6273610030752,18.6273610030752,18.6273610030752,47.169322581709,0.0,1.0
2019-11-11,20.65,20.8,20.4,20.5,2706,18.3869505121177,18.520511895983,18.1643482056756,18.2533891282525,3039.05206919297,0.0,1.0
2019-11-12,20.53,20.53,20.5,20.5,775,18.2801014050255,18.2801014050255,18.2533891282525,18.2533891282525,870.38630954344,0.0,1.0
2019-11-13,20.36,20.41,20.21,20.21,2269,18.1287318366449,18.1732522979333,17.9951704527796,17.9951704527796,2548.26649852137,0.0,1.0
2019-11-14,20.36,20.36,20.36,20.36,4,18.1287318366449,18.1287318366449,18.1287318366449,18.1287318366449,4.49231643635323,0.0,1.0
2019-11-15,20.45,20.5,20.17,20.5,897,18.2088686669641,18.2533891282525,17.9595540837489,18.2533891282525,1007.40196085221,0.0,1.0
2019-11-18,20.29,20.29,20.29,20.29,696,18.0664031908411,18.0664031908411,18.0664031908411,18.0664031908411,781.663059925463,0.0,1.0
2019-11-19,20.29,20.29,20.29,20.29,223,18.0664031908411,18.0664031908411,18.0664031908411,18.0664031908411,250.446641326693,0.0,1.0
2019-11-20,20.01,20.01,20.01,20.01,912,17.817088607626,17.817088607626,17.817088607626,17.817088607626,1024.24814748853,0.0,1.0
2019-11-21,20.11,20.11,20.11,20.11,296,17.9061295302028,17.9061295302028,17.9061295302028,17.9061295302028,332.431416290139,0.0,1.0
2019-11-22,20.19,20.19,20.11,20.19,1002,17.9773622682643,17.9773622682643,17.9061295302028,17.9773622682643,1125.32526730648,0.0,1.0
2019-11-25,20.07,20.07,20.07,20.07,220,17.8705131611721,17.8705131611721,17.8705131611721,17.8705131611721,247.077403999427,0.0,1.0
2019-11-26,19.98,20.0,19.98,20.0,973,17.7903763308529,17.8081845153683,17.7903763308529,17.8081845153683,1092.75597314292,0.0,1.0
2019-11-27,20.06,20.17,20.02,20.17,557,17.8616090689144,17.9595540837489,17.8259926998836,17.9595540837489,625.555063762187,0.0,1.0
2019-11-29,20.23,20.23,20.23,20.23,176,18.012978637295,18.012978637295,18.012978637295,18.012978637295,197.661923199542,0.0,1.0
2019-12-02,20.05,20.25,20.01,20.03,1392,17.8527049766567,18.0307868218104,17.817088607626,17.8348967921413,1563.32611985092,0.0,1.0
2019-12-03,20.05,20.05,20.05,20.05,127,17.8527049766567,17.8527049766567,17.8527049766567,17.8527049766567,142.631046854215,0.0,1.0
2019-12-04,20.29,20.29,20.05,20.05,858,18.0664031908411,18.0664031908411,17.8527049766567,17.8527049766567,963.601875597769,0.0,1.0
2019-12-05,20.25,20.25,20.05,20.05,1208,18.0307868218104,18.0307868218104,17.8527049766567,17.8527049766567,1356.67956377867,0.0,1.0
2019-12-06,20.35,20.52,20.34,20.34,716,18.1198277443872,18.2711973127678,18.1109236521295,18.1109236521295,804.124642107229,0.0,1.0
2019-12-09,20.5,20.5,20.1,20.1,1221,18.2533891282525,18.2533891282525,17.8972254379451,17.8972254379451,1371.27959219682,0.0,1.0
2019-12-10,20.35,20.37,20.25,20.25,2137,18.1198277443872,18.1376359289026,18.0307868218104,18.0307868218104,2400.02005612172,0.0,1.0
2019-12-11,20.34,20.49,20.34,20.49,1322,18.1109236521295,18.2444850359948,18.1109236521295,18.2444850359948,1484.71058221475,0.0,1.0
2019-12-12,20.31,20.48,20.31,20.36,4343,18.0842113753565,18.2355809437371,18.0842113753565,18.1287318366449,4877.53257077052,0.0,1.0
2019-12-13,20.31,20.31,20.31,20.31,57,18.3068136817986,18.3068136817986,18.3068136817986,18.3068136817986,63.2371105164523,0.25,1.0
2019-12-16,20.16,20.52,20.15,20.15,1445,18.1716082631738,18.4961012678733,18.1625945685988,18.1625945685988,1603.11622274164,0.0,1.0
2019-12-17,21.09,21.12,20.5,20.5,3457,19.0098818586476,19.0369229423725,18.4780738787233,18.4780738787233,3835.27528167326,0.0,1.0
2019-12-18,21.22,21.27,21.15,21.15,4514,19.1270598881224,19.1721283609973,19.0639640260975,19.0639640260975,5007.93538370642,0.0,1.0
2019-12-19,21.42,21.42,21.42,21.42,237,19.3073337796221,19.3073337796221,19.3073337796221,19.3073337796221,262.933248989461,0.0,1.0
2019-12-20,22.0,22.0,21.36,21.42,4635,19.8301280649714,19.8301280649714,19.2532516121722,19.3073337796221,5142.17556567994,0.0,1.0
2019-12-23,21.98,22.0,21.55,22.0,1039,19.8121006758214,19.8301280649714,19.424511809097,19.8301280649714,1152.69048818586,0.0,1.0
2019-12-24,21.98,21.98,21.98,21.98,114,19.8121006758214,19.8121006758214,19.8121006758214,19.8121006758214,126.474221032905,0.0,1.0
2019-12-26,21.98,21.98,21.98,21.98,203,19.8121006758214,19.8121006758214,19.8121006758214,19.8121006758214,225.212867277892,0.0,1.0
2019-12-27,22.0,22.0,22.0,22.0,282,19.8301280649714,19.8301280649714,19.8301280649714,19.8301280649714,312.857283607712,0.0,1.0
2019-12-30,22.75,22.75,21.6,21.63,6254,20.5061551580954,20.5061551580954,19.4695802819719,19.4966213656969,6938.3313889455,0.0,1.0
2019-12-31,22.49,22.49,22.11,22.11,3016,20.2717990991457,20.2717990991457,19.9292787052962,19.9292787052962,3346.0197424144,0.0,1.0
2020-01-02,22.03,22.25,22.0,22.12,3829,19.8571691486963,20.0554704293461,19.8301280649714,19.9382923998712,4247.98063451749,0.0,1.0
2020-01-03,21.7,22.03,21.7,22.03,367,19.5597172277218,19.8571691486963,19.5597172277218,19.8571691486963,407.158237886632,0.0,1.0
2020-01-06,21.7,21.7,21.7,21.7,54,19.5597172277218,19.5597172277218,19.5597172277218,19.5597172277218,59.9088415419022,0.0,1.0
2020-01-07,22.3,22.3,22.0,22.0,278,20.100538902221,20.100538902221,19.8301280649714,19.8301280649714,308.419591641645,0.0,1.0
2020-01-08,22.46,22.46,22.04,22.04,1015,20.2447580154208,20.2447580154208,19.8661828432713,19.8661828432713,1126.06433638946,0.0,1.0
2020-01-09,22.18,22.25,22.18,22.25,772,19.9923745673211,20.0554704293461,19.9923745673211,20.0554704293461,856.474549450901,0.0,1.0
2020-01-10,21.81,21.81,21.65,21.65,718,19.6588678680466,19.6588678680466,19.5146487548468,19.5146487548468,796.565707908998,0.0,1.0
2020-01-13,21.81,21.81,21.81,21.81,92,19.6588678680466,19.6588678680466,19.6588678680466,19.6588678680466,102.066915219537,0.0,1.0
2020-01-14,21.75,21.9,21.62,21.9,597,19.6047857005967,19.7399911192215,19.4876076711219,19.7399911192215,662.325525935476,0.0,1.0
2020-01-15,22.2,22.2,21.72,21.75,3125,20.0104019564711,20.0104019564711,19.5777446168717,19.6047857005967,3466.94684848972,0.0,1.0
2020-01-16,22.82,22.82,22.5,22.5,3986,20.5692510201203,20.5692510201203,20.2808127937207,20.2808127937207,4422.16004418561,0.0,1.0
2020-01-17,22.24,22.25,22.12,22.25,3609,20.0464567347711,20.0554704293461,19.9382923998712,20.0554704293461,4003.9075763838,0.0,1.0
2020-01-21,22.76,22.76,22.25,22.25,613,20.5151688526704,20.5151688526704,20.0554704293461,20.0554704293461,680.076293799743,0.0,1.0
2020-01-22,22.76,22.76,22.76,22.76,370,20.5151688526704,20.5151688526704,20.5151688526704,20.5151688526704,410.486506861182,0.0,1.0
2020-01-23,22.76,22.76,22.76,22.76,193,20.5151688526704,20.5151688526704,20.5151688526704,20.5151688526704,214.118637362725,0.0,1.0
2020-01-24,22.26,22.35,22.25,22.35,759,20.064484123921,20.1456073750959,20.0554704293461,20.1456073750959,842.052050561184,0.0,1.0
2020-01-27,21.85,21.85,21.85,21.85,249,19.6949226463466,19.6949226463466,19.6949226463466,19.6949226463466,276.24632488766,0.0,1.0
2020-01-28,21.9,21.92,21.9,21.92,641,19.7399911192215,19.7580185083715,19.7399911192215,19.7580185083715,711.140137562211,0.0,1.0
2020-01-29,22.46,22.46,22.46,22.46,214,20.2447580154208,20.2447580154208,20.2447580154208,20.2447580154208,237.416520184576,0.0,1.0
2020-01-30,22.4602,22.4602,22.4602,22.4602,15,20.2449382893123,20.2449382893123,20.2449382893123,20.2449382893123,16.6413448727506,0.0,1.0
2020-01-31,22.46,22.46,22.46,22.46,263,20.2447580154208,20.2447580154208,20.2447580154208,20.2447580154208,291.778246768894,0.0,1.0
2020-02-03,21.9,22.2,21.9,22.2,938,19.7399911192215,20.0104019564711,19.7399911192215,20.0104019564711,1040.63876604267,0.0,1.0
2020-02-04,22.0,22.0,22.0,22.0,673,19.8301280649714,19.8301280649714,19.8301280649714,19.8301280649714,746.641673290745,0.0,1.0
2020-02-05,21.75,22.25,21.75,22.25,693,19.6047857005967,20.0554704293461,19.6047857005967,20.0554704293461,768.83013312108,0.0,1.0
2020-02-06,22.23,22.3,22.22,22.29,1302,20.0374430401961,20.100538902221,20.0284293456211,20.091525207646,1444.46873495475,0.0,1.0
2020-02-07,22.0,22.0,22.0,22.0,160,19.8301280649714,19.8301280649714,19.8301280649714,19.8301280649714,177.507678642673,0.0,1.0
2020-02-10,22.31,22.31,21.75,21.75,660,20.109552596796,20.109552596796,19.6047857005967,19.6047857005967,732.219174401027,0.0,1.0
2020-02-11,23.26,23.6,22.36,22.77,6097,20.9658535814197,21.2723191969693,20.1546210696709,20.5241825472454,6764.15197927739,0.0,1.0
2020-02-12,22.41,23.25,22.41,23.25,394,20.1996895425458,20.9568398868448,20.1996895425458,20.9568398868448,437.112658657584,0.0,1.0
2020-02-13,22.75,22.78,22.75,22.78,733,20.5061551580954,20.5331962418204,20.5061551580954,20.5331962418204,813.207052781748,0.0,1.0
2020-02-14,22.75,22.75,22.75,22.75,123,20.5061551580954,20.5061551580954,20.5061551580954,20.5061551580954,136.459027956555,0.0,1.0
2020-02-18,22.8,22.8,22.8,22.8,342,20.5512236309703,20.5512236309703,20.5512236309703,20.5512236309703,379.422663098715,0.0,1.0
2020-02-19,22.84,22.84,22.84,22.84,712,20.5872784092703,20.5872784092703,20.5872784092703,20.5872784092703,789.909169959896,0.0,1.0
2020-02-20,22.85,22.85,22.85,22.85,385,20.5962921038453,20.5962921038453,20.5962921038453,20.5962921038453,427.127851733932,0.0,1.0
2020-02-21,22.85,22.85,22.85,22.85,363,20.5962921038453,20.5962921038453,20.5962921038453,20.5962921038453,402.720545920565,0.0,1.0
2020-02-24,22.81,22.85,22.75,22.75,2350,20.5602373255453,20.5962921038453,20.5061551580954,20.5061551580954,2607.14403006427,0.0,1.0
2020-02-25,22.65,22.78,22.55,22.6,1661,20.4160182123455,20.5331962418204,20.3258812665957,20.3709497394706,1842.75158890926,0.0,1.0
2020-02-26,22.54,22.6,22.5,22.5,1930,20.3168675720207,20.3709497394706,20.2808127937207,20.2808127937207,2141.18637362725,0.0,1.0
2020-02-27,21.98,22.5,21.35,22.5,3485,19.8121006758214,20.2808127937207,19.2442379175972,20.2808127937207,3866.33912543573,0.0,1.0
2020-02-28,20.6,21.0,20.5,21.0,4379,18.5682108244732,18.9287586074727,18.4780738787233,18.9287586074727,4858.16327985167,0.0,1.0
2020-03-02,21.0,21.03,20.5,21.03,1223,18.9287586074727,18.9557996911976,18.4780738787233,18.9557996911976,1356.82431862493,0.0,1.0
2020-03-03,20.13,21.0,20.0,21.0,7664,18.1445671794488,18.9287586074727,18.027389149974,18.9287586074727,8502.61780698406,0.0,1.0
2020-03-04,19.65,20.37,19.47,20.37,10677,17.7119098398494,18.3608958492485,17.5496633374997,18.3608958492485,11845.3092804239,0.0,1.0
2020-03-05,19.55,19.85,19.5,19.58,9556,17.6217728940996,17.8921837313492,17.5767044212246,17.6488139778245,10601.6461069337,0.0,1.0
2020-03-06,18.6,18.88,18.51,18.81,5628,16.7654719094758,17.0178553575754,16.6843486583009,16.9547594955505,6243.83259625604,0.0,1.0
2020-03-09,17.52,18.5,17.52,18.5,4456,15.7919928953772,16.6753349637259,15.7919928953772,16.6753349637259,4943.58885019846,0.0,1.0
2020-03-10,18.0,18.09,17.54,17.54,5275,16.2246502349766,16.3057734861515,15.8100202845272,15.8100202845272,5852.20628025063,0.0,1.0
2020-03-11,17.56,18.07,17.48,18.07,6353,15.8280476736772,16.2877460970015,15.7559381170773,16.2877460970015,7048.16426510563,0.0,1.0
2020-03-12,16.26,17.02,16.22,17.02,2339,14.6562673789289,15.3413081666279,14.6202126006289,15.3413081666279,2594.94037715757,0.0,1.0
2020-03-13,14.21,15.81,14.21,15.81,4304,13.0338023554312,14.5013663081891,13.0338023554312,14.5013663081891,4692.40198156869,0.25,1.0
2020-03-16,10.98,13.02,10.4,13.02,9837,10.0711576258012,11.9423016655675,9.53916569292642,11.9423016655675,10724.7114992312,0.0,1.0
2020-03-17,8.75,11.24,8.55,11.24,16163,8.02574036664482,10.3096367681243,7.84229487255008,10.3096367681243,17621.5829990927,0.0,1.0
2020-03-18,8.54,8.85,8.16,8.85,5514,7.83312259784535,8.11746311369219,7.48457615906534,8.11746311369219,6011.59491783684,0.0,1.0
2020-03-19,8.5,8.5,7.19,8.5,11506,7.7964334990264,7.7964334990264,6.59486551270586,7.7964334990264,12544.3255576044,0.0,1.0
2020-03-20,9.34,9.89,8.5,8.5,2971,8.5669045742243,9.07137968298483,7.7964334990264,7.7964334990264,3239.10926748155,0.0,1.0
2020-03-23,8.23,8.85,8.23,8.85,4996,7.5487820819985,8.11746311369219,7.5487820819985,8.11746311369219,5446.84951206254,0.0,1.0
2020-03-24,11.49,11.98,8.84,8.84,7972,10.5389436357427,10.9883850962749,8.10829083898746,8.10829083898746,8691.40999002457,0.0,1.0
2020-03-25,12.5,13.16,12.5,12.63,11527,11.4653433809212,12.0707135114338,11.4653433809212,11.5845829520828,12567.2206416223,0.0,1.0
2020-03-26,14.52,14.79,12.9,13.45,2601,13.318142871278,13.5657942883059,11.8322343691107,12.3367094778712,2835.71969192848,0.0,1.0
2020-03-27,13.5,14.54,13.5,14.0,8506,12.3825708513949,13.3364874206875,12.3825708513949,12.8411845866317,9273.59926933624,0.0,1.0
2020-03-30,13.5,13.5,13.5,13.5,472,12.3825708513949,12.3825708513949,12.3825708513949,12.3825708513949,514.594269354186,0.0,1.0
2020-03-31,10.57,13.52,10.56,13.13,8779,9.69509436290695,12.4009154008043,9.68592208820221,12.0431966873196,9571.23536156866,0.0,1.0
2020-04-01,9.25,10.8,9.25,10.75,6480,8.48435410188167,9.9060566811159,8.48435410188167,9.86019530759221,7064.76878265918,0.0,1.0
2020-04-02,9.01,9.3,9.01,9.3,3326,8.26421950896798,8.53021547540535,8.26421950896798,8.53021547540535,3626.14521159328,0.0,1.0
2020-04-03,8.25,9.07,8.0,9.0,6881,7.56712663140798,8.31925315719641,7.33781976378955,8.25504723426325,7501.95586319102,0.0,1.0
2020-04-06,9.05,9.73,8.32,8.32,2531,8.30090860778693,8.92462328770904,7.63133255434113,7.63133255434113,2759.40274520222,0.0,1.0
2020-04-07,8.51,9.07,8.51,9.07,9723,7.80560577373114,8.31925315719641,7.80560577373114,8.31925315719641,10600.423900277,0.0,1.0
2020-04-08,9.47,9.93,8.76,8.91,5179,8.68614414538588,9.10806878180378,8.03491264134956,8.17249676192061,5646.3638156469,0.0,1.0
2020-04-09,10.47,10.47,9.46,9.94,7061,9.60337161585958,9.60337161585958,8.67697187068115,9.11724105650852,7698.19944048711,0.0,1.0
2020-04-13,11.12,11.97,10.0,10.45,9176,10.1995694716675,10.9792128215701,9.17227470473694,9.5850270664501,10004.0614737161,0.0,1.0
2020-04-14,11.78,14.91,11.56,12.77,5396,10.8049396021801,13.6758615847628,10.6031495586759,11.7129947979491,5882.9463504983,0.0,1.0
2020-04-15,12.07,13.16,10.52,10.6,8543,11.0709355686175,12.0707135114338,9.64923298938326,9.72261118702116,9313.93822689156,0.0,1.0
2020-04-16,12.48,12.48,11.58,11.58,1130,11.4469988315117,11.4469988315117,10.6214941080854,10.6214941080854,1231.973568581,0.0,1.0
2020-04-17,12.38,13.66,11.5,13.14,11846,11.3552760844643,12.5293272466707,10.5481159104475,12.0523689620243,12915.0078702748,0.0,1.0
2020-04-20,12.31,13.17,12.25,12.4,5447,11.2910701615312,12.0798857861386,11.2360365133028,11.3736206338738,5938.54869739884,0.0,1.0
2020-04-21,11.51,12.5,11.02,12.5,9252,10.5572881851522,11.4653433809212,10.1078467246201,11.4653433809212,10086.919873019,0.0,1.0
2020-04-22,11.67,11.9,11.67,11.9,1265,10.704044580428,10.915006898637,10.704044580428,10.915006898637,1379.15625155307,0.0,1.0
2020-04-23,11.0,11.9,11.0,11.9,11926,10.0895021752106,10.915006898637,10.0895021752106,10.915006898637,13002.227237962,0.0,1.0
2020-04-24,10.65,11.99,10.49,11.1,7233,9.76847256054484,10.9975573709796,9.62171616526905,10.181224922258,7885.72108101449,0.0,1.0
2020-04-27,10.5,11.25,10.03,11.25,18152,9.63088843997379,10.3188090428291,9.19979152885115,10.3188090428291,19790.0745282144,0.0,1.0
2020-04-28,10.9,11.0,10.71,11.0,5902,9.99777942816326,10.0895021752106,9.82350620877326,10.0895021752106,6434.60885111952,0.0,1.0
2020-04-29,11.75,12.67,10.51,11.25,9618,10.7774227780659,11.6212720509017,9.64006071467852,10.3188090428291,10485.9484801877,0.0,1.0
2020-04-30,11.72,12.66,11.59,12.66,6513,10.7499059539517,11.612099776197,10.6306663827901,11.612099776197,7100.74677183013,0.0,1.0
2020-05-01,11.2,11.51,10.9,10.96,1505,10.2729476693054,10.5572881851522,9.99777942816326,10.0528130763917,1640.81435461451,0.0,1.0
2020-05-04,11.25,11.3,11.03,11.3,3066,10.3188090428291,10.3646704163527,10.1170189993248,10.3646704163527,3342.68226661003,0.0,1.0
2020-05-05,11.74,12.93,11.0,11.0,10361,10.7682505033612,11.8597511932249,10.0895021752106,10.0895021752106,11295.998357582,0.0,1.0
2020-05-06,10.65,11.75,10.65,11.74,2571,9.76847256054484,10.7774227780659,9.76847256054484,10.7682505033612,2803.0124290458,0.0,1.0
2020-05-07,11.17,11.38,11.0,11.0,1706,10.2454308451912,10.4380486139906,10.0895021752106,10.0895021752106,1859.95301592848,0.0,1.0
2020-05-08,11.2,11.7,11.2,11.44,2549,10.2729476693054,10.7315614045422,10.2729476693054,10.4930822622191,2779.02710293182,0.0,1.0
2020-05-11,11.19,11.75,10.93,10.93,3614,10.2637753946006,10.7774227780659,10.0252962522775,10.0252962522775,3940.13493526703,0.0,1.0
2020-05-12,10.37,11.36,10.37,11.28,1962,9.51164886881221,10.4197040645812,9.51164886881221,10.3463258669433,2139.05499252736,0.0,1.0
2020-05-13,10.37,10.84,10.37,10.83,933,9.51164886881221,9.94274577993484,9.51164886881221,9.93357350523011,1017.19587565139,0.0,1.0
2020-05-14,10.0,10.84,9.9,10.03,3296,9.17227470473694,9.94274577993484,9.08055195768957,9.19979152885115,3593.4379487106,0.0,1.0
2020-05-15,9.86,10.88,9.77,10.27,3758,9.04386285887062,9.97943487875379,8.96131238652799,9.41992612176484,4097.12979710389,0.0,1.0
2020-05-18,11.06,11.74,10.05,10.88,14055,10.1445358234391,10.7682505033612,9.21813607826063,9.97943487875379,15323.3526605362,0.0,1.0
2020-05-19,11.11,11.69,10.42,11.41,5214,10.1903971969627,10.7223891298375,9.55751024233589,10.4655654381048,5684.52228901005,0.0,1.0
2020-05-20,10.82,11.3,10.82,11.11,2113,9.92440123052537,10.3646704163527,9.92440123052537,10.1903971969627,2303.68154903686,0.0,1.0
2020-05-21,11.01,11.75,11.01,11.16,5483,10.0986744499154,10.7774227780659,10.0986744499154,10.2362585704864,5977.79741285805,0.0,1.0
2020-05-22,12.02,12.02,11.39,11.39,2962,11.0250741950938,11.0250741950938,10.4472208886954,10.4472208886954,3229.29708861674,0.0,1.0
2020-05-26,12.49,12.61,12.05,12.61,5033,11.4561711062164,11.5662384026733,11.052591019208,11.5662384026733,5487.18846961787,0.0,1.0
2020-05-27,12.3,12.75,12.0,12.65,4495,11.2818978868264,11.6946502485396,11.0067296456843,11.6029275014922,4900.63822192178,0.0,1.0
2020-05-28,12.04,12.8,12.04,12.65,4728,11.0434187445033,11.7405116220633,11.0434187445033,11.6029275014922,5154.66463031058,0.0,1.0
2020-05-29,12.25,12.54,11.8,12.54,3354,11.2360365133028,11.5020324797401,10.8232841515896,11.5020324797401,3656.67199028376,0.0,1.0
2020-06-01,12.63,12.66,12.3,12.54,2133,11.5845829520828,11.612099776197,11.2818978868264,11.5020324797401,2325.48639095864,0.0,1.0
2020-06-02,12.0,12.84,11.8,12.63,5469,11.0067296456843,11.7772007208822,10.8232841515896,11.5845829520828,5962.53402351283,0.0,1.0
2020-06-03,11.75,12.2,11.75,12.0,6435,10.7774227780659,11.1901751397791,10.7774227780659,11.0067296456843,7015.70788833516,0.0,1.0
2020-06-04,12.2,12.22,10.63,11.41,6739,11.1901751397791,11.2085196891885,9.75012801113537,10.4655654381048,7347.14148554631,0.0,1.0
2020-06-05,13.34,15.5,12.6,12.6,23771,12.2358144561191,14.2170257923423,11.5570661279685,11.5570661279685,25916.1448661406,0.0,1.0
2020-06-08,16.39,16.95,13.53,13.53,22027,15.0333582410638,15.5470056245291,12.4100876755091,12.4100876755091,24014.7626505608,0.0,1.0
2020-06-09,15.22,16.11,14.08,16.11,7991,13.9602021006096,14.7765345493312,12.9145627842696,14.7765345493312,8712.12458985025,0.0,1.0
2020-06-10,13.5,15.43,13.0,15.43,12927,12.3825708513949,14.1528198694091,11.923957116158,14.1528198694091,14093.5595761474,0.0,1.0
2020-06-11,11.73,13.49,11.5,13.02,15093,10.7590782286564,12.3733985766901,10.5481159104475,11.9423016655675,16455.0239562771,0.0,1.0
2020-06-12,11.86,13.57,11.57,11.77,9092,10.878317799818,12.446776774328,10.6123218333806,10.7957673274754,9912.48113764465,0.0,1.0
2020-06-15,12.81,13.05,11.5,11.7,15060,11.749683896768,11.9698184896817,10.5481159104475,10.7315614045422,16419.0459671061,0.0,1.0
2020-06-16,13.85,14.55,13.39,13.39,4634,12.7036004660607,13.3456596953922,12.2816758296428,12.2816758296428,5052.18187327817,0.0,1.0
2020-06-17,13.29,13.36,12.51,12.51,3380,12.1899530825954,12.2541590055286,11.4745156556259,11.4745156556259,3685.0182847821,0.0,1.0
2020-06-18,13.31,14.13,13.31,14.13,2003,12.2082976320049,12.9604241577933,12.2082976320049,12.9604241577933,2183.75491846702,0.0,1.0
2020-06-19,13.14,13.89,12.5,13.89,3156,12.0523689620243,12.7402895648796,11.4653433809212,12.7402895648796,3440.80405525809,0.0,1.0
2020-06-22,13.8,14.3,12.69,13.76,5814,12.657739092537,13.1163528277738,11.6396166003112,12.621049993718,6338.66754666364,0.0,1.0
2020-06-23,13.73,14.22,13.33,14.15,11530,12.5935331696038,13.0429746301359,12.2266421814143,12.9787687072028,12570.4913679106,0.0,1.0
2020-06-24,13.35,13.99,13.2,13.9,3329,12.2449867308238,12.832012311927,12.1074026102528,12.7494618395843,3629.41593788155,0.0,1.0
2020-06-25,13.41,13.41,12.86,12.86,961,12.3000203790522,12.3000203790522,11.7955452702917,11.7955452702917,1047.7226543419,0.0,1.0
2020-06-26,12.91,13.01,12.91,13.01,1444,11.8414066438154,11.9331293908628,11.8414066438154,11.9331293908628,1574.30958675306,0.0,1.0
2020-06-29,12.8127,12.91,12.18,12.91,4160,11.7521604109383,11.8414066438154,11.1718305903696,11.8414066438154,4535.40711973182,0.0,1.0
2020-06-30,12.35,12.42,12.18,12.37,2242,11.3277592603501,11.3919651832833,11.1718305903696,11.3461038097596,2444.32277943239,0.0,1.0
2020-07-01,12.48,12.81,12.15,12.58,8323,11.4469988315117,11.749683896768,11.1443137662554,11.5387215785591,9074.08496575191,0.0,1.0
2020-07-02,12.64,12.64,12.2,12.35,1607,11.5937552267875,11.5937552267875,11.1901751397791,11.3277592603501,1752.01904841563,0.0,1.0
2020-07-06,12.08,12.53,11.94,12.38,4275,11.0801078433222,11.4928602050354,10.9516959974559,11.3552760844643,4660.78496078211,0.0,1.0
2020-07-07,11.66,12.0,11.51,12.0,1810,10.6948723057233,11.0067296456843,10.5572881851522,11.0067296456843,1973.33819392177,0.0,1.0
2020-07-08,11.0,11.75,11.0,11.75,3745,10.0895021752106,10.7774227780659,10.0895021752106,10.7774227780659,4082.95664985474,0.0,1.0
2020-07-09,10.05,10.8,9.8,10.56,7574,9.21813607826063,9.9060566811159,8.9888292106422,9.68592208820221,8257.49363578096,0.0,1.0
2020-07-10,9.72,10.08,9.37,10.0,11870,8.91545101300431,9.24565290237484,8.59442139833851,9.17227470473694,12941.1736805809,0.0,1.0
2020-07-13,9.79,11.29,9.36,9.75,18028,8.97965693593746,10.355498141648,8.58524912363377,8.94296783711852,19654.8845082994,0.0,1.0
2020-07-14,9.5,9.6,9.26,9.6,20904,8.71366096950009,8.80538371654746,8.49352637658641,8.80538371654746,22790.4207766524,0.0,1.0
2020-07-15,10.79,10.96,9.8,9.89,23520,9.89688440641116,10.0528130763917,8.9888292106422,9.07137968298483,25642.4941000222,0.0,1.0
2020-07-16,9.9,10.4,9.51,10.0,40679,9.08055195768957,9.53916569292642,8.72283324420483,9.17227470473694,44349.9582268199,0.0,1.0
2020-07-17,9.85,9.9,9.8,9.88,12911,9.03469058416588,9.08055195768957,8.9888292106422,9.0622074082801,14076.11570261,0.0,1.0
2020-07-20,9.9,10.42,9.55,9.6,14531,9.08055195768957,9.55751024233589,8.75952234302378,8.80538371654746,15842.3078982748,0.0,1.0
2020-07-21,10.2,10.38,10.01,10.38,4813,9.35572019883168,9.52082114351694,9.18144697944168,9.52082114351694,5247.33520847818,0.0,1.0
2020-07-22,10.91,11.4524,9.95,9.95,6338,10.006951702868,10.5044558828529,9.12641333121326,9.12641333121326,6909.95440501449,0.0,1.0
2020-07-23,11.15,11.1623,10.03,11.1,3328,10.2270862957817,10.2383681936685,9.19979152885115,10.181224922258,3628.32569578545,0.0,1.0
2020-07-24,10.3688,11.56,10.3688,10.505,7606,9.51054819584764,10.6031495586759,9.51054819584764,9.63547457732616,8292.38138285582,0.0,1.0
2020-07-27,10.23,10.67,10.1,10.66,7292,9.38323702294589,9.78681710995432,9.26399745178431,9.77764483524958,7950.04536468376,0.0,1.0
2020-07-28,10.19,10.235,10.02,10.02,2040,9.34654792412694,9.38782316029826,9.19061925414641,9.19061925414641,2224.09387602234,0.0,1.0
2020-07-29,10.11,10.4396,10.0,10.38,3743,9.27316972648905,9.57548790075718,9.17227470473694,9.52082114351694,4080.77616566255,0.0,1.0
2020-07-30,10.17,10.2251,10.14,10.1756,2129,9.32820337471747,9.37874260834057,9.30068655060326,9.33333984855212,2321.12542257429,0.0,1.0
2020-07-31,9.86,10.1556,9.75,10.1556,7827,9.04386285887062,9.31499529914265,8.94296783711852,9.31499529914265,8533.32488609158,0.0,1.0
2020-08-03,9.87,10.24,9.77,10.24,3030,9.05303513357536,9.39240929765063,8.96131238652799,9.39240929765063,3303.43355115082,0.0,1.0
2020-08-04,9.905,10.0,9.35,9.75,6995,9.08513809504194,9.17227470473694,8.57607684892904,8.94296783711852,7626.24346214521,0.0,1.0
2020-08-05,9.8077,10.0,9.52,9.9,3230,8.99589186216485,9.17227470473694,8.73200551890957,9.08055195768957,3521.4819703687,0.0,1.0
2020-08-06,9.4999,9.8923,9.45,9.62,13530,8.71356924675305,9.07348930616692,8.66779959597641,8.82372826595694,14750.9755600893,0.0,1.0
2020-08-07,9.55,9.82,9.3601,9.6,17032,8.75952234302378,9.00717376005167,8.58534084638082,8.80538371654746,18569.0033805943,0.0,1.0
2020-08-10,9.55,9.675,9.3301,9.55,12862,8.75952234302378,8.87417577683299,8.55782402226661,8.75952234302378,14022.6938399016,0.0,1.0
2020-08-11,9.4825,10.15,9.31,9.5,43879,8.6976094887668,9.30985882530799,8.53938775011009,8.71366096950009,47838.7329343059,0.0,1.0
2020-08-12,9.49,9.725,9.445,9.725,16278,8.70448869479536,8.92003715035667,8.66321345862404,8.92003715035667,17746.9608401429,0.0,1.0
2020-08-13,9.49,9.655,9.44,9.48,13060,8.70448869479536,8.85583122742351,8.65862732127167,8.69531642009062,14238.5617749273,0.0,1.0
2020-08-14,9.4782,9.595,9.311,9.48,14956,8.69366541064377,8.80079757919509,8.54030497758056,8.69531642009062,16305.6607891128,0.0,1.0
2020-08-17,9.36,9.45,9.32,9.32,9941,8.58524912363377,8.66779959597641,8.54856002481483,8.54856002481483,10838.0966772245,0.0,1.0
2020-08-18,9.6413,9.685,9.385,9.47,25050,8.84326521107802,8.88334805153773,8.60817981039562,8.68614414538588,27310.564507039,0.0,1.0
2020-08-19,9.65,9.65,9.3985,9.48,10768,8.85124509007115,8.85124509007115,8.62056238124701,8.69531642009062,11739.7268906904,0.0,1.0
2020-08-20,9.39,9.79,9.31,9.65,12273,8.61276594774799,8.97965693593746,8.53938775011009,8.85124509007115,13380.541245305,0.0,1.0
2020-08-21,9.41,9.6999,9.39,9.6999,7211,8.63111049715746,8.89701474084778,8.61276594774799,8.89701474084778,7861.73575490052,0.0,1.0
2020-08-24,9.748,9.755,9.54,9.57,6136,8.94113338217757,8.94755397447089,8.75035006831904,8.77786689243325,6689.72550160443,0.0,1.0
2020-08-25,9.4501,9.75,9.35,9.75,10075,8.66789131872346,8.94296783711852,8.57607684892904,8.94296783711852,10984.1891181005,0.0,1.0
2020-08-26,9.4,9.53,9.4,9.52,12909,8.62193822245272,8.7411777936143,8.62193822245272,8.73200551890957,14073.9352184178,0.0,1.0
2020-08-27,9.5,9.64,9.3,9.5,20107,8.71366096950009,8.84207281536641,8.53021547540535,8.71366096950009,21921.4978260692,0.0,1.0
2020-08-28,9.6581,9.7,9.475,9.58,12630,8.85867463258198,8.89710646359483,8.69073028273825,8.78703916713799,13769.7576736089,0.0,1.0
2020-08-31,9.75,9.9188,9.66,9.66,7841,8.94296783711852,9.09779583413447,8.86041736477588,8.86041736477588,8548.58827543682,0.0,1.0
2020-09-01,9.66,9.8,9.51,9.8,14742,8.86041736477588,8.9888292106422,8.72283324420483,8.9888292106422,16072.3489805496,0.0,1.0
2020-09-02,9.78,9.92,9.74,9.85,22127,8.97048466123273,9.09889650709905,8.93379556241378,9.03469058416588,24123.7868601697,0.0,1.0
2020-09-03,9.8315,10.88,9.7119,9.89,55588,9.01772187596212,9.97943487875379,8.90802147049347,9.07137968298483,60604.3776374165,0.0,1.0
2020-09-04,9.95,11.19,9.5003,10.17,25044,9.12641333121326,10.2637753946006,8.71393613774123,9.32820337471747,27304.0230544624,0.0,1.0
2020-09-08,10.212,10.3496,9.6,10.12,27382,9.36672692847736,9.49293742841454,8.80538371654746,9.28234200119378,29853.0090751194,0.0,1.0
2020-09-09,10.08,10.2473,9.8211,10.14,21394,9.24565290237484,9.39910505818508,9.0081827102692,9.30068655060326,23324.6394037362,0.0,1.0
2020-09-10,10.03,10.565,9.95,10.565,37710,9.19979152885115,9.69050822555458,9.12641333121326,9.69050822555458,41113.0294435305,0.0,1.0
2020-09-11,10.03,11.12,10.0,10.0,4654,9.19979152885115,10.1995694716675,9.17227470473694,9.17227470473694,5073.98671519997,0.0,1.0
2020-09-14,10.2,10.2,9.805,10.03,20128,9.35572019883168,9.35572019883168,8.99341534799457,9.19979152885115,21944.392910087,0.0,1.0
2020-09-15,10.265,10.6,10.17,10.24,17758,9.41533998441247,9.72261118702116,9.32820337471747,9.39240929765063,19360.5191423552,0.0,1.0
2020-09-16,11.09,11.3,9.99,9.99,20384,10.1720526475533,10.3646704163527,9.1631024300322,9.1631024300322,22223.4948866858,0.0,1.0
2020-09-17,12.0001,12.19,11.09,11.09,22272,11.0068213684314,11.1810028650743,10.1720526475533,10.1720526475533,24281.8719641026,0.0,1.0
2020-09-18,12.1,12.5,11.28,12.0,28789,11.0984523927317,11.4653433809212,10.3463258669433,11.0067296456843,31386.9797043172,0.0,1.0
2020-09-21,11.5,12.75,11.35,11.66,18472,10.5481159104475,11.6946502485396,10.4105317898764,10.6948723057233,20138.951998963,0.0,1.0
2020-09-22,11.9745,12.44,11.545,11.92,17494,10.9833403451872,11.4103097326928,10.5893911466188,10.9333514480464,19072.6952289877,0.0,1.0
2020-09-23,11.43,11.73,11.43,11.4669,10211,10.4839099875143,10.7590782286564,10.4839099875143,10.5177556811748,11132.4620431687,0.0,1.0
2020-09-24,11.305,11.6815,11.11,11.4,15853,10.3692565537051,10.7145926963385,10.1903971969627,10.4563931634001,17283.607949305,0.0,1.0
2020-09-25,11.64,11.86,11.12,11.12,14181,10.6765277563138,10.878317799818,10.1995694716675,10.1995694716675,15460.7231646435,0.0,1.0
2020-09-28,11.91,12.8,11.5901,12.0,16569,10.9241791733417,11.7405116220633,10.6307581055372,11.0067296456843,18064.2212901049,0.0,1.0
2020-09-29,11.995,12.25,11.8,12.15,5734,11.002143508332,11.2360365133028,10.8232841515896,11.1443137662554,6251.44817897648,0.0,1.0
2020-09-30,10.86,12.47,10.76,12.15,50288,9.96109032934432,11.437826556807,9.86936758229695,11.1443137662554,54826.0945281427,0.0,1.0
2020-10-01,11.38,11.57,10.855,11.2,4762,10.4380486139906,10.6123218333806,9.95650419199195,10.2729476693054,5191.73286157765,0.0,1.0
2020-10-02,11.505,11.6071,10.97,10.99,5878,10.5527020477998,10.6463509725352,10.0619853510964,10.0803299005059,6408.44304081341,0.0,1.0
2020-10-05,11.6,11.79,11.2001,11.7,4888,10.6398386574949,10.8141118768849,10.2730393920524,10.7315614045422,5329.10336568486,0.0,1.0
2020-10-06,11.67,12.0066,11.55,11.81,15796,10.704044580428,11.0127833469895,10.5939772839712,10.8324564262943,17221.4641498279,0.0,1.0
2020-10-07,11.96,11.96,11.3074,11.6174,7070,10.9700405468654,10.9700405468654,10.3714578996342,10.6557984154811,7708.0116193519,0.0,1.0
2020-10-08,12.0,12.0,11.3101,12.0,5352,11.0067296456843,11.0067296456843,10.3739344138045,11.0067296456843,5834.97569827038,0.0,1.0
2020-10-09,12.175,12.3862,12.0,12.0,19592,11.1672444530172,11.3609628947813,11.0067296456843,11.0067296456843,21360.0231465832,0.0,1.0
2020-10-12,12.1301,12.36,12.04,12.36,9636,11.126060939593,11.3369315350549,11.0434187445033,11.3369315350549,10505.5728379172,0.0,1.0
2020-10-13,11.7101,12.05,11.7101,12.0,5211,10.740825401994,11.052591019208,10.740825401994,11.0067296456843,5681.25156272176,0.0,1.0
2020-10-14,11.775,12.0899,11.5101,11.77,4775,10.8003534648277,11.0891883952799,10.5573799078993,10.7957673274754,5205.90600882681,0.0,1.0
2020-10-15,12.0,12.0899,11.5,11.75,4107,11.0067296456843,11.0891883952799,10.5481159104475,10.7774227780659,4477.62428863909,0.0,1.0
2020-10-16,12.0,12.2,11.9159,11.9159,3714,11.0067296456843,11.1901751397791,10.9295908154175,10.9295908154175,4049.15914487597,0.0,1.0
2020-10-19,11.7,12.05,11.7,12.05,3363,10.7315614045422,11.052591019208,10.7315614045422,11.052591019208,3666.48416914859,0.0,1.0
2020-10-20,11.3735,11.85,11.095,11.85,11826,10.4320866354326,10.8691455251133,10.1766387849056,10.8691455251133,12893.203028353,0.0,1.0
2020-10-21,11.37,11.515,11.3,11.37,4045,10.4288763392859,10.5618743225046,10.3646704163527,10.4288763392859,4410.02927868154,0.0,1.0
2020-10-22,11.47,11.6,11.425,11.425,1264,10.5205990863333,10.6398386574949,10.479323850162,10.479323850162,1378.06600945697,0.0,1.0
2020-10-23,11.55,11.6,11.29,11.6,7300,10.5939772839712,10.6398386574949,10.355498141648,10.6398386574949,7958.76730145245,0.0,1.0
2020-10-26,11.03,11.34,10.96,11.34,24874,10.1170189993248,10.4013595151717,10.0528130763917,10.4013595151717,27118.6818981274,0.0,1.0
2020-10-27,10.76,11.33,10.76,10.77,13880,9.86936758229695,10.392187240467,9.86936758229695,9.87853985700168,15132.5602937206,0.0,1.0
2020-10-28,10.2,10.9631,10.0,10.75,3991,9.35572019883168,10.0556564815502,9.17227470473694,9.86019530759221,4351.15620549271,0.0,1.0
2020-10-29,9.95,10.32,9.5024,10.05,19067,9.12641333121326,9.46578749528852,8.71586231542923,9.21813607826063,20787.6460461362,0.0,1.0
2020-10-30,10.05,10.075,10.0,10.0494,2609,9.21813607826063,9.24106676502247,9.17227470473694,9.21758574177834,2844.44162869719,0.0,1.0
2020-11-02,9.85,10.09,9.71,10.0,10316,9.03469058416588,9.25482517707957,8.90627873829957,9.17227470473694,11246.9374632581,0.0,1.0
2020-11-03,9.849,9.99,9.8,9.99,7163,9.03377335669541,9.1631024300322,8.9888292106422,9.1631024300322,7809.40413428823,0.0,1.0
2020-11-04,9.9,9.9,9.6,9.8626,9886,9.08055195768957,9.08055195768957,8.80538371654746,9.04624765029386,10778.1333619396,0.0,1.0
2020-11-05,9.8,10.16,9.8,9.8,34462,8.9888292106422,9.31903110001273,8.9888292106422,8.9888292106422,37571.9231154322,0.0,1.0
2020-11-06,9.78,9.8404,9.65,9.8,25445,8.97048466123273,9.02588520044934,8.85124509007115,8.9888292106422,27741.2101349943,0.0,1.0
2020-11-09,10.9,12.51,10.9,12.51,108064,9.99777942816326,11.4745156556259,9.99777942816326,11.4745156556259,117815.921871803,0.0,1.0
2020-11-10,11.69,12.1223,11.3355,11.5,22299,10.7223891298375,11.1189065653233,10.3972319915546,10.5481159104475,24311.308500697,0.0,1.0
2020-11-11,10.51,12.0,10.5002,11.5,31121,9.64006071467852,11.0067296456843,9.63107188546788,10.5481159104475,33929.4242723976,0.0,1.0
2020-11-12,10.05,10.5,10.0,10.5,18325,9.21813607826063,9.63088843997379,9.17227470473694,9.63088843997379,19978.6864108379,0.0,1.0
2020-11-13,10.164,10.8,10.164,10.4044,12366,9.32270000989462,9.9060566811159,9.32270000989462,9.5432014937965,13481.9337602413,0.0,1.0
2020-11-16,10.44,11.0,10.4,10.5,42235,9.57585479174537,10.0895021752106,9.53916569292642,9.63088843997379,46046.3749283349,0.0,1.0
2020-11-17,10.5,11.0,10.31,10.31,40276,9.63088843997379,10.0895021752106,9.45661522058379,9.45661522058379,43910.5906620959,0.0,1.0
2020-11-18,10.6,10.9528,10.3,10.74,42922,9.72261118702116,10.0462090386043,9.44744294587905,9.85102303288747,46795.3712483483,0.0,1.0
2020-11-19,10.65,10.825,10.25,10.58,36527,9.76847256054484,9.92898736787774,9.40158157235536,9.70426663761168,39823.2730438568,0.0,1.0
2020-11-20,11.21,11.44,10.62,10.69,18267,10.2821199440101,10.4930822622191,9.74095573643063,9.80516165936379,19915.4523692647,0.0,1.0
2020-11-23,12.34,12.49,11.3,11.49,57628,11.3185869856454,11.4561711062164,10.3646704163527,10.5389436357427,62828.4715134387,0.0,1.0
2020-11-24,14.69,16.2735,12.51,12.51,143267,13.4740715412586,14.9265012407537,11.4745156556259,11.4745156556259,156195.714380437,0.0,1.0
2020-11-25,14.31,15.5,14.0586,15.0,45694,13.1255251024786,14.2170257923423,12.8949341164015,13.7584120571054,49817.522338708,0.0,1.0
2020-11-27,15.81,15.83,14.1,14.67,54116,14.5013663081891,14.5197108575986,12.9329073336791,13.4557269918491,58999.5412719729,0.0,1.0
2020-11-30,14.39,15.59,14.21,15.59,60367,13.1989033001165,14.2995762646849,13.0338023554312,14.2995762646849,65814.6446146274,0.0,1.0
2020-12-01,14.69,14.85,14.2,14.85,25507,13.4740715412586,13.6208279365344,13.0246300807265,13.6208279365344,27808.8051449517,0.0,1.0
2020-12-02,14.87,14.9,14.12,14.62,23545,13.6391724859438,13.666689310058,12.9512518830886,13.4098656183254,25669.7501524245,0.0,1.0
2020-12-03,15.33,15.59,14.7,14.95,25748,14.0610971223617,14.2995762646849,13.4832438159633,13.7125506835817,28071.5534901094,0.0,1.0
2020-12-04,15.26,15.6,15.07,15.6,26409,13.9968911994286,14.3087485393896,13.8226179800386,14.3087485393896,28792.2035156244,0.0,1.0
2020-12-07,15.51,15.6,14.5,15.04,39633,14.226198067047,14.3087485393896,13.2997983218686,13.7951011559244,43209.5649943104,0.0,1.0
2020-12-08,15.5,15.6,14.9901,15.41,37573,14.2170257923423,14.3087485393896,13.7493315051477,14.1344753199996,40963.6662763661,0.0,1.0
2020-12-09,15.25,15.6,15.1659,15.5,53015,13.9877189247238,14.3087485393896,13.910580094457,14.2170257923423,57799.1847241786,0.0,1.0
2020-12-10,14.26,15.46,14.16,15.16,50209,13.0796637289549,14.1803366935233,12.9879409819075,13.9051684523812,54739.9654025516,0.0,1.0
2020-12-11,14.25,15.29,12.89,14.4,63216,13.0704914542501,14.0244080235428,11.8230620944059,13.2080755748212,68920.7443463864,0.0,1.0
2020-12-14,12.93,14.24,12.6,14.24,65799,11.8597511932249,13.0613191795454,11.5570661279685,13.0613191795454,71736.8396805849,0.0,1.0
2020-12-15,13.57,13.57,13.0,13.17,28125,12.446776774328,12.446776774328,11.923957116158,12.0798857861386,30663.0589525139,0.0,1.0
2020-12-16,14.24,14.72,13.55,13.66,37619,13.0613191795454,13.5015883653728,12.4284322249186,12.5293272466707,41013.8174127864,0.0,1.0
2020-12-17,14.96,15.24,14.4087,14.89,73461,13.7217229582865,13.9785466500191,13.2160554538143,13.6575170353533,80090.2746208217,0.0,1.0
2020-12-18,14.6,15.459,14.55,15.3,31443,13.3915210689159,14.1794194660528,13.3456596953922,14.0335802982475,34280.4822273385,0.0,1.0
2020-12-21,14.55,14.69,13.4093,14.0,51693,13.3456596953922,13.4740715412586,12.2993783198229,12.8411845866317,56357.8846731485,0.0,1.0
2020-12-22,15.11,15.35,13.82,14.24,83504,13.8593070788575,14.0794416717712,12.6760836419465,13.0613191795454,91039.5759918477,0.0,1.0
2020-12-23,18.0,18.4,15.1623,15.2,141682,16.5100944685265,16.876985456716,13.9072780755633,13.9418575512001,154467.680658135,0.0,1.0
2020-12-24,17.1,18.32,16.51,18.06,54048,15.6845897451002,16.8036072590781,15.1434255375207,16.5651281167549,58925.4048094387,0.0,1.0
2020-12-28,20.35,21.4,17.4,17.75,154870,18.6655790241397,19.6286678681371,15.9597579862423,16.2807876009081,168845.793421362,0.0,1.0
2020-12-29,18.61,20.75,17.5,20.75,91842,17.0696032255154,19.0324700123291,16.0514807332896,19.0324700123291,100130.014589041,0.0,1.0
2020-12-30,18.99,19.3871,18.22,18.61,52067,17.4181496642954,17.7823806928206,16.7118845120307,17.0696032255154,56765.6352170859,0.0,1.0
2020-12-31,19.39,19.88,18.34,19.11,51119,17.7850406524849,18.234482113017,16.8219518084875,17.5282169607523,55732.0857099931,0.0,1.0
2021-01-04,18.06,19.9,17.8,19.59,41276,16.5651281167549,18.2528266624265,16.3266489744318,17.9684861465797,45000.8327581853,0.0,1.0
2021-01-05,18.63,19.75,17.9877,18.07,51300,17.0879477749249,18.1152425418555,16.4988125706397,16.5743003914597,55929.4195293853,0.0,1.0
2021-01-06,18.54,19.5,18.4,19.15,41418,17.0053973025823,17.885935674237,16.876985456716,17.5649060595712,45155.6471358299,0.0,1.0
2021-01-07,20.51,20.8851,18.815,18.99,44377,18.8123354194155,19.1563874435901,17.2576348569626,17.4181496642954,48381.6734981583,0.0,1.0
2021-01-08,20.94,22.8053,20.7515,21.13,131709,19.2067432317192,20.9176476323937,19.0338458535349,19.3810164511092,143594.696233836,0.0,1.0
2021-01-11,19.3,20.89,19.3,20.46,70635,17.7024901801423,19.1608818581955,17.7024901801423,18.7664740458918,77009.2504572733,0.0,1.0
2021-01-12,20.23,20.4,19.0241,19.61,35582,18.5555117276828,18.7114403976634,17.4494271210386,17.9868306959891,38792.9942630524,0.0,1.0
2021-01-13,19.6,21.0583,19.5,20.5,61083,17.9776584212844,19.3152512414762,17.885935674237,18.8031631447107,66595.2579554276,0.0,1.0
2021-01-14,19.3,20.5205,19.22,19.92,63943,17.7024901801423,18.8219663078554,17.6291119825044,18.271171211836,69713.3503502432,0.0,1.0
2021-01-15,19.68,20.2,19.022,19.32,52877,18.0510366189223,18.5279949035686,17.4475009433506,17.7208347295518,57648.7313149181,0.0,1.0
2021-01-19,18.5,19.9,18.5,19.9,61398,16.9687082037633,18.2528266624265,16.9687082037633,18.2528266624265,66938.6842156959,0.0,1.0
2021-01-20,19.88,19.9,18.53,18.91,67643,18.234482113017,18.2528266624265,16.9962250278775,17.3447714666576,73747.2461057741,0.0,1.0
2021-01-21,20.2,20.46,19.16,19.86,43759,18.5279949035686,18.7664740458918,17.574078334276,18.2161375636076,47707.9038827752,0.0,1.0
2021-01-22,19.99,20.355,19.37,20.22,52074,18.3353771347691,18.670165161492,17.7666961030755,18.5463394529781,56773.2669117585,0.0,1.0
2021-01-25,19.4,19.98,18.949,19.98,52923,17.7942129271897,18.3262048600644,17.380543338006,18.3262048600644,57698.8824513381,0.0,1.0
2021-01-26,19.29,19.46,19.02,19.45,26212,17.6933179054376,17.8492465754181,17.4456664884097,17.8400743007133,28577.4258226948,0.0,1.0
2021-01-27,18.04,19.28,18.02,19.02,52899,16.5467835673454,17.6841456307328,16.528439017936,17.4456664884097,57672.7166410322,0.0,1.0
2021-01-28,18.85,18.85,18.02,18.21,28396,17.2897378184291,17.2897378184291,16.528439017936,16.702712237326,30958.5145605541,0.0,1.0
2021-01-29,18.52,19.23,18.041,18.67,49823,16.9870527531728,17.6382842572091,16.5477007948159,17.1246368737439,54319.1319534612,0.0,1.0
2021-02-01,18.7,18.89,17.76,18.8,41936,17.1521536978581,17.3264269172481,16.2899598756128,17.2438764449054,45720.3925416042,0.0,1.0
2021-02-02,18.19,18.78,18.0,18.78,25556,16.6843676879165,17.225531895496,16.5100944685265,17.225531895496,27862.2270076602,0.0,1.0
2021-02-03,18.11,18.45,17.99,18.19,25732,16.6109894902786,16.9228468302397,16.5009221938218,16.6843676879165,28054.1096165719,0.0,1.0
2021-02-04,18.99,19.1889,18.01,18.32,45645,17.4181496642954,17.6005862081727,16.5192667432312,16.8036072590781,49764.1004759999,0.0,1.0
2021-02-05,19.05,19.485,18.6,19.17,55751,17.4731833125239,17.8721772621799,17.0604309508107,17.5832506089807,60782.0870990789,0.0,1.0
2021-02-08,20.03,20.39,19.1293,19.17,109838,18.3720662335881,18.7022681229586,17.5459194509324,17.5832506089807,119750.011350265,0.0,1.0
2021-02-09,19.6285,20.0119,19.45,20.0,46930,18.0037994041929,18.3554644163725,17.8400743007133,18.3445494094739,51165.0615694746,0.0,1.0
2021-02-10,18.88,19.96,18.6001,19.64,65680,17.3172546425433,18.3078603106549,17.0605226735578,18.0143475201033,71607.1008711506,0.0,1.0
2021-02-11,18.87,19.4299,18.75,19.06,25531,17.3080823678386,17.8216380285568,17.1980150713818,17.4823555872286,27834.970955258,0.0,1.0
2021-02-12,18.96,19.02,18.5,18.77,25568,17.3906328401812,17.4456664884097,16.9687082037633,17.2163596207912,27875.3099128133,0.0,1.0
2021-02-16,18.97,19.75,18.56,19.75,42775,17.399805114886,18.1152425418555,17.0237418519918,18.1152425418555,46635.1056602232,0.0,1.0
2021-02-17,18.35,19.0,18.21,19.0,39322,16.8311240831923,17.4273219390002,16.702712237326,17.4273219390002,42870.4997024266,0.0,1.0
2021-02-18,18.47,18.63,18.2,18.36,17820,16.9411913796491,17.0879477749249,16.6935399626212,16.840296357897,19428.1141523128,0.0,1.0
2021-02-19,18.85,19.0,18.29,18.6,36160,17.2897378184291,17.4273219390002,16.7760904349639,17.0604309508107,39423.1541945921,0.0,1.0
2021-02-22,19.28,19.55,18.61,18.9,47975,17.6841456307328,17.9317970477607,17.0696032255154,17.3355991919528,52304.3645598881,0.0,1.0
2021-02-23,18.83,19.4515,18.32,19.28,41641,17.2713932690197,17.8414501419191,16.8036072590781,17.6841456307328,45398.7711232577,0.0,1.0
2021-02-24,19.69,19.9724,18.8049,19.12,51491,18.060208893627,18.3192339312888,17.2483708595108,17.537389235457,56137.6557697384,0.0,1.0
2021-02-25,18.27,19.705,18.1,19.63,38725,16.7577458855544,18.0739673056841,16.6018172155739,18.0051752453986,42219.6251710612,0.0,1.0
2021-02-26,18.11,18.49,17.85,18.42,44211,16.6109894902786,16.9595359290586,16.3725103479554,16.8953300061254,48200.6933102076,0.0,1.0
2021-03-01,18.98,19.08,18.2201,18.44,24473,17.4089773895907,17.5007001366381,16.7119762347778,16.9136745555349,26681.4948175954,0.0,1.0
2021-03-02,19.25,19.3871,18.7,19.04,28625,17.6566288066186,17.7823806928206,17.1521536978581,17.4640110378191,31208.1800005585,0.0,1.0
2021-03-03,18.34,19.45,18.15,19.28,27177,16.8219518084875,17.8400743007133,16.6476785890975,17.6841456307328,29629.5094454212,0.0,1.0
2021-03-04,17.07,18.33,16.5596,18.13,67267,15.657072920986,16.8127795337828,15.1889200200562,16.6293340396881,73337.3150776441,0.0,1.0
2021-03-05,18.14,18.21,16.67,17.28,41027,16.6385063143928,16.702712237326,15.2901819327965,15.8496906897854,44729.362476259,0.0,1.0
2021-03-08,18.83,19.1507,18.1784,18.34,48399,17.2713932690197,17.5655481188006,16.673727849259,16.8219518084875,52766.6272086298,0.0,1.0
2021-03-09,18.41,19.14,18.01,19.14,33773,16.8861577314207,17.5557337848665,16.5192667432312,17.5557337848665,36820.7463112266,0.0,1.0
2021-03-10,19.0,19.1955,18.22,18.6,40908,17.4273219390002,17.6066399094778,16.7118845120307,17.0604309508107,44599.6236668243,0.0,1.0
2021-03-11,18.97,19.25,18.55,19.23,40417,17.399805114886,17.6566288066186,17.014569577287,17.6382842572091,44064.3147976444,0.0,1.0
2021-03-12,19.12,19.2,18.3285,18.83,26176,17.537389235457,17.6107674330949,16.8114036925771,17.2713932690197,28538.1771072357,0.0,1.0
2021-03-15,21.8,21.82,19.1038,19.12,68905,19.9955588563265,20.013903405736,17.5225301504354,17.537389235457,75123.1316310388,0.0,1.0
2021-03-16,22.85,24.66,22.0,22.0,144487,20.9586477003239,22.6188294218813,20.1790043504213,20.1790043504213,157525.809737666,0.0,1.0
2021-03-17,23.88,24.04,22.28,22.57,46780,21.9033919949118,22.0501483901876,20.4358280421539,20.7018240085913,51001.5252550612,0.0,1.0
2021-03-18,23.28,24.46,23.0,24.15,51675,21.3530555126276,22.4353839277866,21.096231820895,22.1510434119397,56338.2603154187,0.0,1.0
2021-03-19,23.3,23.67,22.19,23.23,36001,21.3714000620371,21.7107742261123,20.3532775698113,21.3071941391039,39249.8057013137,0.0,1.0
2021-03-22,22.29,23.97,22.0,23.62,35185,20.4450003168586,21.9859424672544,20.1790043504213,21.6649128525887,38360.1681509049,0.0,1.0
2021-03-23,20.81,22.0473,20.52,21.9,38293,19.0875036605576,20.2223892097747,18.8215076941202,20.0872816033739,41748.6405855506,0.0,1.0
2021-03-24,20.4,20.74,20.01,20.74,23499,18.7114403976634,19.0232977376244,18.3537216841786,19.0232977376244,25619.5990160043,0.0,1.0
2021-03-25,20.53,20.5647,19.5,20.03,27210,18.8306799688249,18.8625077620504,17.885935674237,18.3720662335881,29665.4874345921,0.0,1.0
2021-03-26,20.56,21.23,20.1701,20.7,23803,18.8581967929391,19.4727391981565,18.5005698022015,18.9866086388055,25951.0326132156,0.0,1.0
2021-03-29,20.31,21.16,19.81,20.63,21417,18.6288899253207,19.4085332752234,18.1702761900839,18.9224027158723,23349.7149719463,0.0,1.0
2021-03-30,20.15,20.7,20.1,20.28,14318,18.4821335300449,18.9866086388055,18.4362721565213,18.6013731012065,15610.0863318078,0.0,1.0
2021-03-31,20.14,20.7,19.8,19.83,22271,18.4729612553402,18.9866086388055,18.1611039153791,18.1886207394934,24280.7817220066,0.0,1.0
2021-04-01,20.93,21.251,20.2,20.4,25625,19.1975709570144,19.4920009750365,18.5279949035686,18.7114403976634,27937.4537122904,0.0,1.0
2021-04-05,21.96,22.3501,21.0,21.4,31019,20.1423152516023,20.5001256878341,19.2617768799476,19.6286678681371,33818.2195785965,0.0,1.0
2021-04-06,21.42,22.3328,21.01,22.03,41531,19.6470124175465,20.4842576525949,19.2709491546523,20.2065211745355,45278.8444926881,0.0,1.0
2021-04-07,21.47,22.0,20.45,21.44,27989,19.6928737910702,20.1790043504213,18.757301771187,19.665356966956,30514.7860274457,0.0,1.0
2021-04-08,20.1,21.24,19.96,20.79,36670,18.4362721565213,19.4819114728613,18.3078603106549,19.0691591111481,39979.1776635974,0.0,1.0
2021-04-09,20.64,20.68,20.1,20.1,23038,18.931574990577,18.968264089396,18.4362721565213,18.4362721565213,25116.9974097072,0.0,1.0
2021-04-12,19.7,20.6,19.55,20.6,29071,18.0693811683318,18.8948858917581,17.9317970477607,18.8948858917581,31694.4279754143,0.0,1.0
2021-04-13,20.2,20.2925,19.7289,19.84,12114,18.5279949035686,18.6128384445874,18.0958890422285,18.1977930141981,13207.1927520268,0.0,1.0
2021-04-14,19.96,20.59,19.96,20.19,18416,18.3078603106549,18.8857136170534,18.3078603106549,18.5188226288639,20077.8984415821,0.0,1.0
2021-04-15,20.07,20.4299,19.67,20.2,18936,18.408755332407,18.7388654990305,18.0418643442176,18.5279949035686,20644.8243315485,0.0,1.0
2021-04-16,19.9462,20.22,19.62,20.22,9053,18.2952025715624,18.5463394529781,17.9960029706939,18.5463394529781,9869.96169589715,0.0,1.0
2021-04-19,19.5,20.051,19.4,19.79,16698,17.885935674237,18.391328010468,17.7942129271897,18.1519316406744,18204.8625205005,0.0,1.0
2021-04-20,19.54,19.71,19.01,19.58,13979,17.922624773056,18.0785534430365,17.4364942137049,17.9593138718749,15240.4942612334,0.0,1.0
2021-04-21,19.19,19.62,19.1,19.62,14746,17.6015951583902,17.9960029706939,17.5190446860476,17.9960029706939,16076.709948934,0.0,1.0
2021-04-22,19.12,19.789,18.945,19.24,18247,17.537389235457,18.1510144132039,17.3768744281241,17.6474565319139,19893.647527343,0.0,1.0
2021-04-23,19.08,19.51,19.0338,19.13,10535,17.5007001366381,17.8951079489418,17.4583242275022,17.5465615101618,11485.7004823016,0.0,1.0
2021-04-26,19.09,19.3281,19.08,19.27,12284,17.5098724113428,17.7282642720626,17.5007001366381,17.6749733560281,13392.533908362,0.0,1.0
2021-04-27,19.18,19.67,19.08,19.15,11485,17.5924228836855,18.0418643442176,17.5007001366381,17.5649060595712,12521.4304735865,0.0,1.0
2021-04-28,21.17,21.17,18.87,19.25,71876,19.4177055499281,19.4177055499281,17.3080823678386,17.6566288066186,78362.2408985203,0.0,1.0
2021-04-29,20.47,21.17,19.9001,20.67,42790,18.7756463205965,19.4177055499281,18.2529183851736,18.9590918146913,46651.4592916646,0.0,1.0
2021-04-30,20.3,20.7308,20.2609,20.45,19141,18.619717650616,19.0148592448961,18.5838540565205,18.757301771187,20868.3239612468,0.0,1.0
2021-05-03,20.2,20.58,20.17,20.58,14395,18.5279949035686,18.8765413423486,18.5004780794544,18.8765413423486,15694.0349732066,0.0,1.0
2021-05-04,20.0,20.206,20.0,20.01,10726,18.3445494094739,18.5334982683915,18.3445494094739,18.3537216841786,11693.9367226547,0.0,1.0
2021-05-05,20.07,20.3584,19.99,20.04,14781,18.408755332407,18.6732837348917,18.3353771347691,18.3812385082928,16114.8684222972,0.0,1.0
2021-05-06,20.0,20.125,20.0,20.07,14376,18.3445494094739,18.4592028432831,18.3445494094739,18.408755332407,15673.3203733809,0.0,1.0
2021-05-07,20.06,20.35,20.0,20.0,6477,18.3995830577023,18.6655790241397,18.3445494094739,18.3445494094739,7061.49805637091,0.0,1.0
2021-05-10,19.86,20.34,19.75,20.23,23270,18.2161375636076,18.6564067494349,18.1152425418555,18.5555117276828,25369.9335759998,0.0,1.0
2021-05-11,18.62,19.62,18.6,19.41,16418,17.0787755002202,17.9960029706939,17.0604309508107,17.8033852018944,17899.5947335954,0.0,1.0
2021-05-12,19.24,19.59,19.0,19.0,25117,17.6474565319139,17.9684861465797,17.4273219390002,17.4273219390002,27383.6107274769,0.0,1.0
2021-05-13,19.2,19.67,19.1044,19.4,31698,17.6107674330949,18.0418643442176,17.5230804869176,17.7942129271897,34558.4939618412,0.0,1.0
2021-05-14,19.25,19.7096,19.2,19.2,9473,17.6566288066186,18.0781865520483,17.6107674330949,17.6107674330949,10327.8633762547,0.0,1.0
2021-05-17,20.31,20.34,19.3424,19.52,47124,18.6288899253207,18.6564067494349,17.7413806248904,17.9042802236465,51376.568536116,0.0,1.0
2021-05-18,21.85,22.0,20.85,21.4604,38873,20.0414202298502,20.1790043504213,19.1241927593765,19.6840684073537,42380.9810012825,0.0,1.0
2021-05-19,21.23,21.65,20.58,21.28,11178,19.4727391981565,19.8579747357555,18.8765413423486,19.5186005716802,12186.7261500871,0.0,1.0
2021-05-20,21.35,21.3799,20.58,21.22,4256,19.5828064946134,19.6102315959805,18.8765413423486,19.4635669234518,4640.07036095639,0.0,1.0
2021-05-21,20.97,21.4069,20.97,21.12,10613,19.2342600558334,19.6349967376833,19.2342600558334,19.3718441764044,11570.7393657966,0.0,1.0
2021-05-24,20.62,21.145,20.39,21.145,15939,18.9132304411676,19.3947748631663,18.7022681229586,19.3947748631663,17377.3687695686,0.0,1.0
2021-05-25,20.0,20.35,19.7,20.35,13156,18.3445494094739,18.6655790241397,18.0693811683318,18.6655790241397,14343.2250161519,0.0,1.0
2021-05-26,19.75,19.9,19.2101,19.85,22437,18.1152425418555,18.2528266624265,17.6200314305467,18.2069652889028,24461.7619099574,0.0,1.0
2021-05-27,19.92,20.0524,19.76,19.76,8116,18.271171211836,18.3926121289267,18.1244148165602,18.1244148165602,8848.4048518614,0.0,1.0
2021-05-28,19.94,20.0747,19.7112,19.8741,9091,18.2895157612455,18.4130663015183,18.0796541160011,18.2290704709412,9911.39089554853,0.0,1.0
2021-06-01,19.94,20.24,19.5714,20.09,6121,18.2895157612455,18.5646840023876,17.9514257156289,18.4270998818165,6673.37187016308,0.0,1.0
2021-06-02,19.86,19.9286,19.57,19.77,10086,18.2161375636076,18.2790593680821,17.9501415971702,18.1335870912649,10996.1817811575,0.0,1.0
2021-06-03,19.81,19.99,19.6546,19.6546,3549,18.1702761900839,18.3353771347691,18.0277390411723,18.0277390411723,3869.2691990212,0.0,1.0
2021-06-04,19.7,19.8102,19.57,19.6205,10345,18.0693811683318,18.170459635578,17.9501415971702,17.9964615844291,11278.5544840446,0.0,1.0
2021-06-07,20.0,20.0,19.67,19.72,4303,18.3445494094739,18.3445494094739,18.0418643442176,18.0877257177412,4691.3117394726,0.0,1.0
2021-06-08,20.0,20.5,19.6373,19.74,14328,18.3445494094739,18.8031631447107,18.0118710059331,18.1060702671507,15620.9887527686,0.0,1.0
2021-06-09,20.12,20.26,19.8601,20.202,9213,18.4546167059307,18.583028551797,18.2162292863546,18.5298293585096,10044.4004312715,0.0,1.0
2021-06-10,20.01,20.2206,19.75,19.7601,4932,18.3537216841786,18.5468897894604,18.1152425418555,18.1245065393072,5377.07401791283,0.0,1.0
2021-06-11,20.25,20.26,19.96,19.978,3619,18.5738562770923,18.583028551797,18.3078603106549,18.3243704051235,3945.58614574747,0.0,1.0
2021-06-14,20.11,20.22,19.58,20.11,34474,18.445444431226,18.5463394529781,17.9593138718749,18.445444431226,37585.0060205853,0.0,1.0
2021-06-15,19.84,20.198,19.6206,19.6206,3714,18.1977930141981,18.5261604486277,17.9965533071762,17.9965533071762,4049.15914487595,0.0,1.0
2021-06-16,19.8,20.0229,19.76,19.76,2420,18.1611039153791,18.3655539185477,18.1244148165602,18.1244148165602,2638.38587253631,0.0,1.0
2021-06-17,19.8,20.0,19.68,19.68,4040,18.1611039153791,18.3445494094739,18.0510366189223,18.0510366189223,4404.5780682011,0.0,1.0
2021-06-18,19.65,19.99,19.375,19.63,16720,18.0235197948081,18.3353771347691,17.7712822404278,18.0051752453986,18228.8478466144,0.0,1.0
2021-06-21,19.98,19.98,19.585,19.82,3255,18.3262048600644,18.3262048600644,17.9639000092273,18.1794484647886,3548.73802277093,0.0,1.0
2021-06-22,19.845,19.86,19.75,19.86,7018,18.2023791515505,18.2161375636076,18.1152425418555,18.2161375636076,7651.31903035525,0.0,1.0
2021-06-23,19.8478,19.88,19.58,19.6538,7247,18.2049473884678,18.234482113017,17.9593138718749,18.0270052591959,7900.98447035973,0.0,1.0
2021-06-24,19.8,19.8633,19.8,19.8633,7639,18.1611039153791,18.2191644142601,18.1611039153791,18.2191644142601,8328.35937202679,0.0,1.0
2021-06-25,19.75,19.81,19.5822,19.72,14091,18.1152425418555,18.1702761900839,17.96133177231,18.0877257177412,15362.6013759954,0.0,1.0
2021-06-28,19.5,19.9129,19.5,19.67,7406,17.885935674237,18.2646588967956,17.885935674237,18.0418643442176,8074.33296363796,0.0,1.0
2021-06-29,19.66,19.745,19.55,19.745,7838,18.0326920695128,18.1106564045031,17.9317970477607,18.1106564045031,8545.31754914857,0.0,1.0
2021-06-30,19.75,19.8036,19.75,19.7663,4359,18.1152425418555,18.1644059342728,18.1152425418555,18.1301933496242,4752.3652968536,0.0,1.0
2021-07-01,19.6,19.77,19.5,19.6864,7954,17.9776584212844,18.1335870912649,17.885935674237,18.0569068747333,8671.78563229493,0.0,1.0
2021-07-02,19.53,19.7322,19.53,19.6,5710,17.9134524983512,18.098915892881,17.9134524983512,17.9776584212844,6225.28236867038,0.0,1.0
2021-07-06,19.2,19.6219,19.2,19.53,7073,17.6107674330949,17.9977457028878,17.6107674330949,17.9134524983512,7711.2823456402,0.0,1.0
2021-07-07,19.0,19.85,19.0,19.19,8827,17.4273219390002,18.2069652889028,17.4273219390002,17.6015951583902,9623.56698218095,0.0,1.0
2021-07-08,18.77,19.35,18.61,18.61,28777,17.2163596207912,17.748351553666,17.0696032255154,17.0696032255154,31373.8967991642,0.0,1.0
2021-07-09,17.3265,19.245,17.0,18.92,44085,15.8923417671625,17.6520426692662,15.5928669980528,17.3539437413623,48063.3228061002,0.0,1.0
2021-07-12,17.6,18.0981,17.47,17.48,25859,16.143203480337,16.60007448338,16.0239639091754,16.0331361838802,28192.5703627753,0.0,1.0
2021-07-13,17.64,17.9958,17.5001,17.75,9877,16.179892579156,16.5062421131505,16.0515724560367,16.2807876009081,10768.3211830748,0.0,1.0
2021-07-14,17.4,17.89,17.26,17.53,23408,15.9597579862423,16.4091994467744,15.831346140376,16.0789975574039,25520.3869852602,0.0,1.0
2021-07-15,17.56,17.84,17.44,17.5,17205,16.1065143815181,16.3633380732507,15.9964470850612,16.0514807332896,18757.6152632177,0.0,1.0
2021-07-16,17.3,17.74,17.23,17.74,9714,15.8680352391949,16.2716153262033,15.8038293162617,16.2716153262033,10590.6117214122,0.0,1.0
2021-07-19,16.85,17.295,16.6,17.01,19674,15.4552828774817,15.8634491018425,15.2259760098633,15.6020392727575,21449.4229984625,0.0,1.0
2021-07-20,16.7,17.1746,16.7,16.85,13763,15.3176987569107,15.7530149143975,15.3176987569107,15.4552828774817,15005.0019684781,0.0,1.0
2021-07-21,16.48,16.89,16.31,16.87,16972,15.1159087134065,15.4919719763007,14.9599800434259,15.4736274268912,18503.5888548289,0.0,1.0
2021-07-22,16.25,16.62,16.21,16.42,4703,14.9049463951975,15.2443205592728,14.8682572963786,15.0608750651781,5127.40857790836,0.0,1.0
2021-07-23,16.11,16.36,16.0,16.3,13768,14.7765345493312,15.0058414169496,14.6756395275791,14.9508077687212,15010.4531789586,0.0,1.0
2021-07-26,15.88,16.08,15.5038,15.71,14218,14.5655722311223,14.749017725217,14.2205112567301,14.4096435611417,15501.0621221988,0.0,1.0
2021-07-27,15.8415,15.97,15.7,15.74,6926,14.530258973509,14.6481227034649,14.400471286437,14.4371603852559,7551.01675751506,0.0,1.0
2021-07-28,15.78,15.89,15.71,15.83,5561,14.4738494840749,14.574744505827,14.4096435611417,14.5197108575986,6062.83629635304,0.0,1.0
2021-07-29,15.92,16.0,15.8,16.0,5065,14.6022613299412,14.6756395275791,14.4921940334844,14.6756395275791,5522.07621669271,0.0,1.0
2021-07-30,15.8,16.0,15.8,16.0,4164,14.4921940334844,14.6756395275791,14.4921940334844,14.6756395275791,4539.76808811617,0.0,1.0
2021-08-02,15.8,15.9,15.8,15.9,4060,14.4921940334844,14.5839167805317,14.4921940334844,14.5839167805317,4426.38291012287,0.0,1.0
2021-08-03,15.7047,15.9179,15.6,15.8,9730,14.4047822555482,14.6003351522532,14.3087485393896,14.4921940334844,10608.0555949497,0.0,1.0
2021-08-04,15.56,15.68,15.2788,15.6,9595,14.2720594405707,14.3821267370275,14.0141350758735,14.3087485393896,10460.8729119776,0.0,1.0
2021-08-05,15.2,15.69,15.2,15.2776,7903,13.9418575512001,14.3912990117323,13.9418575512001,14.0130344029089,8616.1832853944,0.0,1.0
2021-08-06,15.14,15.2027,15.03,15.2027,5962,13.8868239029717,13.9443340653704,13.7859288812196,13.9443340653704,6500.0233768849,0.0,1.0
2021-08-09,14.96,15.4299,14.88,15.03,13441,13.7217229582865,14.1527281466621,13.6483447606486,13.7859288812196,14653.9440135373,0.0,1.0
2021-08-10,15.1,15.3,14.8866,14.97,8149,13.8501348041528,14.0335802982475,13.6543984619537,13.7308952329912,8884.38284103234,0.0,1.0
2021-08-11,15.69,15.9359,15.33,15.33,13179,14.3912990117323,14.6168452467217,14.0610971223617,14.0610971223617,14368.3005843619,0.0,1.0
2021-08-12,15.49,15.83,15.24,15.75,11551,14.2078535176375,14.5197108575986,13.9785466500191,14.4463326599607,12593.3864519284,0.0,1.0
2021-08-13,15.25,15.9899,14.8535,15.29,6481,13.9877189247238,14.6663755301273,13.624038232681,14.0244080235428,7065.85902475529,0.0,1.0
2021-08-16,14.72,15.46,14.415,15.0,13191,13.5015883653728,14.1803366935233,13.2218339868783,13.7584120571054,14381.383489515,0.0,1.0
2021-08-17,15.82,16.3501,14.3947,14.48,47738,14.5105385828938,14.9967608649919,13.2032142692277,13.2814537724591,52045.977183115,0.0,1.0
2021-08-18,16.1569,16.5,15.8301,16.5,18535,14.8195525176964,15.134253262816,14.5198025803456,15.134253262816,20207.6372510167,0.0,1.0
2021-08-19,15.75,16.01,15.7,16.01,5310,14.4463326599607,14.6848118022838,14.400471286437,14.6848118022838,5789.1855302346,0.0,1.0
2021-08-20,15.9,16.1559,15.5299,15.59,5327,14.5839167805317,14.818635290226,14.2444508937094,14.2995762646849,5807.71964586814,0.0,1.0
2021-08-23,15.7,16.21,15.7,16.21,7098,14.400471286437,14.8682572963786,14.400471286437,14.8682572963786,7738.53839804242,0.0,1.0
2021-08-24,16.29,16.29,15.7,15.7,18024,14.9416354940165,14.9416354940165,14.400471286437,14.400471286437,19650.523539915,0.0,1.0
2021-08-25,16.1,16.14,15.8687,16.14,3089,14.7673622746265,14.8040513734454,14.5552075607059,14.8040513734454,3367.75783482009,0.0,1.0
2021-08-26,16.05,16.27,16.0,16.26,6065,14.7215009011028,14.923290944607,14.6756395275791,14.9141186699023,6612.31831278208,0.0,1.0
2021-08-27,16.3,16.313,16.27,16.27,2222,14.9508077687212,14.9627317258374,14.923290944607,14.923290944607,2422.5179375106,0.0,1.0
2021-08-30,16.05,16.42,16.02,16.42,3944,14.7215009011028,15.0608750651781,14.6939840769886,15.0608750651781,4299.91482697651,0.0,1.0
2021-08-31,16.05,16.3764,16.024,16.2188,4265,14.7215009011028,15.0208839474654,14.6976529868705,14.8763288981188,4649.8825398212,0.0,1.0
2021-09-01,16.25,16.25,16.02,16.2,1904,14.9049463951975,14.9049463951975,14.6939840769886,14.8590850216738,2075.82095095418,0.0,1.0
2021-09-02,15.9,16.25,15.75,16.14,8439,14.5839167805317,14.9049463951975,14.4463326599607,14.8040513734454,9200.5530488983,0.0,1.0
2021-09-03,15.76,16.3059,15.75,16.02,14521,14.4555049346654,14.956219410797,14.4463326599607,14.6939840769886,15831.4054773139,0.0,1.0
2021-09-07,15.99,16.1903,15.76,15.78,9773,14.6664672528744,14.8501879152102,14.4555049346654,14.4738494840749,10654.9360050815,0.0,1.0
2021-09-08,15.93,16.06,15.926,15.9322,1486,14.6114336046459,14.7306731758075,14.6077646947641,14.613451505081,1620.09975478882,0.0,1.0
2021-09-09,15.745,15.95,15.695,15.9,5664,14.4417465226083,14.6297781540554,14.3958851490846,14.5839167805317,6175.13123225025,0.0,1.0
2021-09-10,15.72,15.7683,15.55,15.75,2805,14.4188158358465,14.4631179226703,14.2628871658659,14.4463326599607,3058.1290795307,0.0,1.0
2021-09-13,15.6772,15.84,15.5432,15.69,4119,14.3795585001102,14.5288831323033,14.2566500190667,14.3912990117323,4490.70719379215,0.0,1.0
2021-09-14,15.76,15.79,15.7028,15.73,2551,14.4555049346654,14.4830217587796,14.4030395233543,14.4279881105512,2781.20758712401,0.0,1.0
2021-09-15,15.65,15.768,15.65,15.76,3747,14.3546099129133,14.4628427544292,14.3546099129133,14.4555049346654,4085.13713404691,0.0,1.0
2021-09-16,15.76,15.98,15.5378,15.67,1964,14.4555049346654,14.6572949781696,14.2516969907262,14.3729544623228,2141.23547671954,0.0,1.0
2021-09-17,15.94,15.99,15.63,15.63,4420,14.6206058793507,14.6664672528744,14.3362653635038,14.3362653635038,4818.87006471505,0.0,1.0
2021-09-20,15.6,15.87,15.58,15.87,6569,14.3087485393896,14.5563999564175,14.2904039899802,14.5563999564175,7161.80032921115,0.0,1.0
2021-09-21,15.583,15.63,15.51,15.51,3009,14.2931556723916,14.3362653635038,14.226198067047,14.226198067047,3280.53846713294,0.0,1.0
2021-09-22,15.605,15.9154,15.58,15.58,1912,14.313334676742,14.598042083577,14.2904039899802,14.2904039899802,2084.54288772289,0.0,1.0
2021-09-23,15.943,15.962,15.6301,15.75,3659,14.6233575617621,14.6407848837011,14.3363570862509,14.4463326599607,3989.19582959104,0.0,1.0
2021-09-24,15.9,15.9,15.8864,15.9,2070,14.5839167805317,14.5839167805317,14.5714424869333,14.5839167805317,2256.80113890502,0.0,1.0
2021-09-27,15.85,15.91,15.6335,15.91,3844,14.5380554070081,14.5930890552365,14.3394756596505,14.5930890552365,4190.89061736756,0.0,1.0
2021-09-28,15.88,15.88,15.6223,15.76,2339,14.5655722311223,14.5655722311223,14.3292027119812,14.4555049346654,2550.07626275305,0.0,1.0
2021-09-29,15.8406,15.9,15.75,15.8368,2140,14.5294334687856,14.5839167805317,14.4463326599607,14.5259480043978,2333.11808563127,0.0,1.0
2021-09-30,15.695,15.9,15.54,15.74,5436,14.3958851490846,14.5839167805317,14.2537148911612,14.4371603852559,5926.55603434188,0.0,1.0
2021-10-01,15.5,15.5714,15.5,15.5714,3284,14.2170257923423,14.2825158337341,14.2170257923423,14.2825158337341,3580.35504355751,0.0,1.0
2021-10-04,15.6,15.65,15.31,15.5,1859,14.3087485393896,14.3546099129133,14.0427525729523,14.2170257923423,2026.76005663016,0.0,1.0
2021-10-05,15.775,15.89,15.73,15.74,2276,14.4692633467225,14.574744505827,14.4279881105512,14.4371603852559,2481.39101069943,0.0,1.0
2021-10-06,15.56,15.76,15.56,15.73,3971,14.2720594405707,14.4555049346654,14.2720594405707,14.4279881105512,4329.35136357092,0.0,1.0
2021-10-07,15.5701,15.8364,15.57,15.57,2874,14.2813234380225,14.5255811134096,14.2812317152754,14.2812317152754,3133.35578416087,0.0,1.0
2021-10-08,15.795,15.8899,15.65,15.65,2076,14.487607896132,14.57465278308,14.3546099129133,14.3546099129133,2263.34259148155,0.0,1.0
2021-10-11,15.86,15.89,15.8,15.8,3229,14.5472276817128,14.574744505827,14.4921940334844,14.4921940334844,3520.39172827261,0.0,1.0
2021-10-12,15.955,15.955,15.8527,15.9,3550,14.6343642914078,14.6343642914078,14.5405319211783,14.5839167805317,3870.3594411173,0.0,1.0
2021-10-13,15.8,15.9597,15.5945,15.87,2082,14.4921940334844,14.638675260519,14.303703788302,14.5563999564175,2269.88404405808,0.0,1.0
2021-10-14,15.95,16.0,15.9,15.9,4925,14.6297781540554,14.6756395275791,14.5839167805317,14.5839167805317,5369.4423232402,0.0,1.0
2021-10-15,15.95,16.075,15.57,16.075,9088,14.6297781540554,14.7444315878646,14.2812317152754,14.7444315878646,9908.1201692603,0.0,1.0
2021-10-18,15.9,16.12,15.9,16.0,5523,14.5839167805317,14.7857068240359,14.5839167805317,14.6756395275791,6021.40709670166,0.0,1.0
2021-10-19,16.0,16.0795,15.8756,15.94,2747,14.6756395275791,14.7485591114818,14.5615364302522,14.6206058793507,2994.89503795753,0.0,1.0
2021-10-20,16.0848,16.15,16.0,16.02,3726,14.7534204170753,14.8132236481502,14.6756395275791,14.6939840769886,4062.24205002902,0.0,1.0
2021-10-21,16.1715,16.25,16.14,16.15,2544,14.8329440387653,14.9049463951975,14.8040513734454,14.8132236481502,2773.57589245139,0.0,1.0
2021-10-22,15.94,16.08,15.708,16.08,1435,14.6206058793507,14.749017725217,14.4078091062008,14.749017725217,1564.49740788826,0.0,1.0
2021-10-25,15.8628,16.12,15.6587,15.6587,1590,14.5497959186301,14.7857068240359,14.3625897919064,14.3625897919064,1733.48493278212,0.0,1.0
2021-10-26,16.0315,16.0315,15.82,15.82,2375,14.704532192899,14.704532192899,14.5105385828938,14.5105385828938,2589.32497821228,0.0,1.0
2021-10-27,15.96,16.0,15.96,16.0,1608,14.6389504287602,14.6756395275791,14.6389504287602,14.6756395275791,1753.10929051172,0.0,1.0
2021-10-28,15.61,16.22,15.61,15.75,3829,14.3179208140944,14.8774295710833,14.3179208140944,14.4463326599607,4174.53698592622,0.0,1.0
2021-10-29,16.0,16.0,15.65,15.815,13342,14.6756395275791,14.6756395275791,14.3546099129133,14.5059524455415,14546.0100460245,0.0,1.0
2021-11-01,16.2245,16.3,15.93,15.93,10551,14.8815570947004,14.9508077687212,14.6114336046459,14.6114336046459,11503.1443558391,0.0,1.0
2021-11-02,15.97,16.288,15.6832,16.02,9645,14.6481227034649,14.9398010390755,14.385061864933,14.6939840769886,10515.3850167821,0.0,1.0
2021-11-03,16.05,16.1,15.8601,15.97,6585,14.7215009011028,14.7673622746265,14.5473194044598,14.6481227034649,7179.24420274856,0.0,1.0
2021-11-04,16.28,16.3,15.9,16.0,8375,14.9324632193117,14.9508077687212,14.5839167805317,14.6756395275791,9130.77755474858,0.0,1.0
2021-11-05,16.3272,16.38,16.1947,16.38,7200,14.9757563559181,15.0241859663591,14.8542237160803,15.0241859663591,7849.74309184353,0.0,1.0
2021-11-08,16.42,16.42,16.34,16.35,4148,15.0608750651781,15.0608750651781,14.9874968675402,14.9966691422449,4522.32421457874,0.0,1.0
2021-11-09,16.51,16.6312,15.8702,16.115,10430,15.1434255375207,15.2545935069421,14.5565834019116,14.7811206866836,11371.2250622122,0.0,1.0
2021-11-10,16.475,16.57,16.078,16.46,4512,15.1113225760541,15.1984591857491,14.7471832702761,15.097564163997,4919.17233755529,0.0,1.0
2021-11-11,16.48,16.69,16.35,16.39,3874,15.1159087134065,15.308526482206,14.9966691422449,15.0333582410638,4223.59788025025,0.0,1.0
2021-11-12,16.625,16.67,16.36,16.36,3788,15.2489066966252,15.2901819327965,15.0058414169496,15.0058414169496,4129.83705998656,0.0,1.0
2021-11-15,17.35,17.35,16.2856,16.5,13990,15.9138966127186,15.9138966127186,14.9375996931464,15.134253262816,15252.4869242904,0.0,1.0
2021-11-16,17.36,17.98,17.31,17.35,10208,15.9230688874233,16.491749919117,15.8772075138996,15.9138966127186,11129.1913168804,0.0,1.0
2021-11-17,17.16,17.26,17.06,17.25,2395,15.7396233933286,15.831346140376,15.6479006462812,15.8221738656712,2611.12982013406,0.0,1.0
2021-11-18,17.0075,17.05,16.6,17.05,5371,15.5997462040814,15.6387283715765,15.2259760098633,15.6387283715765,5855.69029809604,0.0,1.0
2021-11-19,17.21,17.21,17.0,17.0882,4533,15.7854847668523,15.7854847668523,15.5928669980528,15.6737664609486,4942.06742157315,0.0,1.0
2021-11-22,17.0,17.17,16.7851,17.17,2803,15.5928669980528,15.7487956680333,15.395754814648,15.7487956680333,3055.94859533853,0.0,1.0
2021-11-23,17.02,17.0841,16.99,17.0,3241,15.6112115474623,15.6700058283196,15.5836947233481,15.5928669980528,3533.47463342567,0.0,1.0
2021-11-24,17.28,17.28,17.0,17.0,5454,15.8496906897854,15.8496906897854,15.5928669980528,15.5928669980528,5946.18039207149,0.0,1.0
2021-11-26,16.5527,17.1071,16.07,17.1071,9104,15.1825911505099,15.6911020601405,14.7398454505123,15.6911020601405,9925.56404279773,0.0,1.0
2021-11-29,16.425,17.06,16.25,17.06,4495,15.0654612025304,15.6479006462812,14.9049463951975,15.6479006462812,4900.63822192177,0.0,1.0
2021-11-30,16.45,16.45,15.9425,16.28,5474,15.0883918892923,15.0883918892923,14.6228989480269,14.9324632193117,5967.98523399325,0.0,1.0
2021-12-01,16.4,16.63,16.25,16.63,7189,15.0425305157686,15.2534928339775,14.9049463951975,15.2534928339775,7837.75042878654,0.0,1.0
2021-12-02,16.58,16.63,16.06,16.06,4895,15.2076314604538,15.2534928339775,14.7306731758075,14.7306731758075,5336.73506035753,0.0,1.0
2021-12-03,16.6,16.65,16.5,16.5259,5601,15.2259760098633,15.271837383387,15.134253262816,15.1580094543012,6106.44598019663,0.0,1.0
2021-12-06,17.27,17.27,16.4224,16.67,10904,15.8405184150807,15.8405184150807,15.0630764111072,15.2901819327965,11887.9998157586,0.0,1.0
2021-12-07,17.39,17.395,16.9101,17.27,3091,15.9505857115375,15.9551718488899,15.5104082484572,15.8405184150807,3369.93831901228,0.0,1.0
2021-12-08,17.5,17.5,17.0,17.25,7190,16.0514807332896,16.0514807332896,15.5928669980528,15.8221738656712,7838.84067088266,0.0,1.0
2021-12-09,17.33,17.86,16.85,17.68,3059,15.8955520633091,16.3816826226602,15.4552828774817,16.2165816779749,3335.05057193742,0.0,1.0
2021-12-10,17.43,17.85,16.855,17.26,12593,15.9872748103565,16.3725103479554,15.4598690148341,15.831346140376,13729.4187160536,0.0,1.0
2021-12-13,16.7,17.51,16.7,17.19,2810,15.3176987569107,16.0606530079944,15.3176987569107,15.7671402174428,3063.58029001116,0.0,1.0
2021-12-14,17.25,17.25,17.0,17.0,2651,15.8221738656712,15.8221738656712,15.5928669980528,15.5928669980528,2890.23179673295,0.0,1.0
2021-12-15,16.74,17.0,16.5845,16.5845,1778,15.3543878557296,15.5928669980528,15.211758984071,15.211758984071,1938.45044684692,0.0,1.0
2021-12-16,16.6,17.2,16.6,17.0008,3743,15.2259760098633,15.7763124921475,15.2259760098633,15.5936007800292,4080.77616566255,0.0,1.0
2021-12-17,16.75,16.94,16.75,16.94,1621,15.3635601304344,15.5378333498244,15.3635601304344,15.5378333498244,1767.28243776088,0.0,1.0
2021-12-20,16.4,16.5,15.6801,16.5,3518,15.0425305157686,15.134253262816,14.3822184597746,15.134253262816,3835.47169404243,0.0,1.0
2021-12-21,17.4,17.8,16.5,16.78,13386,15.9597579862423,16.3266489744318,15.134253262816,15.3910769545486,14593.9806982524,0.0,1.0
2021-12-22,16.96,17.43,16.5,16.8,6403,15.5561778992339,15.9872748103565,15.134253262816,15.4094215039581,6980.82014126028,0.0,1.0
2021-12-23,17.344,17.344,17.0,17.255,5443,15.9083932478958,15.9083932478958,15.5928669980528,15.8267600030236,5934.18772901448,0.0,1.0
2021-12-27,17.62,17.78,16.97,16.97,7707,16.1615480297465,16.3083044250223,15.5653501739386,15.5653501739386,8402.49583456085,0.0,1.0
2021-12-28,17.19,17.48,16.87,17.4349,4949,15.7671402174428,16.0331361838802,15.4736274268912,15.9917692249618,5395.60813354634,0.0,1.0
2021-12-29,17.31,17.31,17.05,17.08,2570,15.8772075138996,15.8772075138996,15.6387283715765,15.6662451956907,2801.92218694971,0.0,1.0
2021-12-30,16.74,17.58,16.5501,17.18,11793,15.3543878557296,16.1248589309275,15.1802063590867,15.7579679427381,12857.2250391821,0.0,1.0
2021-12-31,16.825,17.09,16.6112,16.71,7628,15.4323521907199,15.6754174703954,15.2362489575326,15.3268710316154,8316.36670896979,0.0,1.0
2022-01-03,16.65,17.32,16.6001,17.2199,5857,15.271837383387,15.8863797886044,15.2260677326104,15.79456531881,6385.5479567955,0.0,1.0
2022-01-04,16.5,16.8,16.5,16.67,5959,15.134253262816,15.4094215039581,15.134253262816,15.2901819327965,6496.75265059659,0.0,1.0
2022-01-05,16.65,16.78,16.3384,16.3384,8961,15.271837383387,15.3910769545486,14.9860293035874,14.9860293035874,9769.65942305694,0.0,1.0
2022-01-06,16.96,16.98,16.5,16.78,4649,15.5561778992339,15.5745224486433,15.134253262816,15.3910769545486,5068.53550471951,0.0,1.0
2022-01-07,17.12,17.12,16.75,16.875,6277,15.7029342945096,15.7029342945096,15.3635601304344,15.4782135642436,6843.44963715306,0.0,1.0
2022-01-10,17.12,17.12,16.5,16.98,10580,15.7029342945096,15.7029342945096,15.134253262816,15.5745224486433,11534.7613766257,0.0,1.0
2022-01-11,17.38,17.4,16.5384,16.805,4971,15.9414134368328,15.9597579862423,15.1694747976821,15.4140076413104,5419.59345966031,0.0,1.0
2022-01-12,17.465,17.5,17.39,17.4,9499,16.0193777718231,16.0514807332896,15.9505857115375,15.9597579862423,10356.209670753,0.0,1.0
2022-01-13,17.64,17.69,17.0499,17.69,4221,16.179892579156,16.2257539526796,15.6386366488294,16.2257539526796,4601.91188759326,0.0,1.0
2022-01-14,17.32,17.45,17.06,17.06,3735,15.8863797886044,16.005619359766,15.6479006462812,15.6479006462812,4072.05422889383,0.0,1.0
2022-01-18,16.78,17.17,16.78,17.07,2590,15.3910769545486,15.7487956680333,15.3910769545486,15.657072920986,2823.72702887149,0.0,1.0
2022-01-19,16.92,16.92,16.92,16.92,728,15.5194888004149,15.5194888004149,15.5194888004149,15.5194888004149,793.696245953069,0.0,1.0
2022-01-20,16.79,17.19,16.786,16.882,2313,15.4002492292533,15.7671402174428,15.3965803193714,15.4846341565369,2521.72996825474,0.0,1.0
2022-01-21,16.71,16.71,16.5001,16.6,1936,15.3268710316154,15.3268710316154,15.134344985563,15.2259760098633,2110.70869802904,0.0,1.0
2022-01-24,15.745,16.35,15.69,16.35,4303,14.4417465226083,14.9966691422449,14.3912990117323,14.9966691422449,4691.31173947261,0.0,1.0
2022-01-25,15.835,15.835,15.455,15.63,5531,14.5242969949509,14.5242969949509,14.1757505561709,14.3362653635038,6030.12903347038,0.0,1.0
2022-01-26,16.0012,16.55,15.5274,15.66,5100,14.6767402005437,15.1801146363396,14.2421578250332,14.363782187618,5560.23469005583,0.0,1.0
2022-01-27,15.7434,16.11,15.5,15.85,4579,14.4402789586556,14.7765345493312,14.2170257923423,14.5380554070081,4992.21855799325,0.0,1.0
2022-01-28,15.65,15.77,15.55,15.77,4016,14.3546099129133,14.4646772093702,14.2628871658659,14.4646772093702,4378.41225789495,0.0,1.0
2022-01-31,16.04,16.0868,15.38,15.38,2469,14.7123286263981,14.7552548720162,14.1069584958854,14.1069584958854,2691.80773524467,0.0,1.0
2022-02-01,16.47,16.47,15.835,16.05,2840,15.1067364387017,15.1067364387017,14.5242969949509,14.7215009011028,3096.28755289385,0.0,1.0
2022-02-02,16.82,16.86,16.44,16.48,4142,15.4277660533675,15.4644551521865,15.0792196145875,15.1159087134065,4515.78276200222,0.0,1.0
2022-02-03,16.06,16.985,16.06,16.9046,5694,14.7306731758075,15.5791085859957,14.7306731758075,15.5053634973696,6207.83849513294,0.0,1.0
2022-02-04,16.19,16.9799,16.19,16.19,4810,14.8499127469691,15.5744307258963,14.8499127469691,14.8499127469691,5244.06448218992,0.0,1.0
2022-02-07,16.6,16.7,16.33,16.57,4325,15.2259760098633,15.3176987569107,14.9783245928354,15.1984591857491,4715.29706558657,0.0,1.0
2022-02-08,17.11,17.12,16.6,16.69,8453,15.6937620198049,15.7029342945096,15.2259760098633,15.308526482206,9215.81643824353,0.0,1.0
2022-02-09,16.8,17.101,16.7,16.8005,3805,15.4094215039581,15.6855069725706,15.3176987569107,15.4098801176933,4148.37117562008,0.0,1.0
2022-02-10,16.7,16.9,16.165,16.9,9769,15.3176987569107,15.5011442510054,14.8269820602073,15.5011442510054,10650.5750366971,0.0,1.0
2022-02-11,16.79,16.92,16.55,16.69,4237,15.4002492292533,15.5194888004149,15.1801146363396,15.308526482206,4619.35576113071,0.0,1.0
2022-02-14,16.7,17.075,16.4802,16.515,9210,15.3176987569107,15.6616590583383,15.1160921589006,15.1480116748731,10041.1297049832,0.0,1.0
2022-02-15,17.9101,18.05,16.85,16.9,29738,16.4276357189309,16.5559558420502,15.4552828774817,15.5011442510054,32421.619453506,0.0,1.0
2022-02-16,18.64,18.795,16.75,17.82,16163,17.0971200496297,17.2392903075531,15.3635601304344,16.3449935238412,17621.5829990926,0.0,1.0
2022-02-17,19.01,19.01,18.01,18.01,22172,17.4364942137049,17.4364942137049,16.5192667432312,16.5192667432312,24172.8477544938,0.0,1.0
2022-02-18,19.15,19.925,18.345,18.9,58058,17.5649060595712,18.2757573491884,16.8265379458399,17.3355991919528,63297.2756147574,0.0,1.0
2022-02-22,18.99,19.2,18.1,19.09,25737,17.4181496642954,17.6107674330949,16.6018172155739,17.5098724113428,28059.5608270524,0.0,1.0
2022-02-23,18.82,18.9,18.1101,18.8,8248,17.2622209943149,17.3355991919528,16.6110812130256,17.2438764449054,8992.31680854522,0.0,1.0
2022-02-24,18.66,18.99,18.12,18.405,19122,17.1154645990391,17.4181496642954,16.6201617649833,16.8815715940683,20847.6093614212,0.0,1.0
2022-02-25,18.5,18.98,18.26,18.88,11787,16.9687082037633,17.4089773895907,16.7485736108497,17.3172546425433,12850.6835866056,0.0,1.0
2022-02-28,18.8,18.86,18.29,18.29,17910,17.2438764449054,17.2989100931339,16.7760904349639,16.7760904349639,19526.2359409609,0.0,1.0
2022-03-01,18.66,18.9,18.47,18.78,15111,17.1154645990391,17.3355991919528,16.9411913796491,17.225531895496,16474.6483140067,0.0,1.0
2022-03-02,18.88,18.96,18.7486,18.79,4933,17.3172546425433,17.3906328401812,17.1967309529231,17.2347041702007,5378.16426000892,0.0,1.0
2022-03-03,18.845,18.93,18.5095,18.93,5022,17.2851516810768,17.363116016067,16.9774218647328,17.363116016067,5475.19580656085,0.0,1.0
2022-03-04,18.13,18.55,18.1,18.49,15732,16.6293340396881,17.014569577287,16.6018172155739,16.9595359290586,17151.6886556781,0.0,1.0
2022-03-07,17.8,18.17,17.35,18.1301,27530,16.3266489744318,16.666023138507,15.9138966127186,16.6294257624351,30014.3649053405,0.0,1.0
2022-03-08,17.68,18.08,17.5,17.79,9278,16.2165816779749,16.5834726661644,16.0514807332896,16.317476699727,10115.2661675173,0.0,1.0
2022-03-09,18.165,18.38,17.99,17.99,4881,16.6614370011546,16.8586409073065,16.5009221938218,16.5009221938218,5321.47167101228,0.0,1.0
2022-03-10,17.93,18.2,17.755,17.84,11049,16.4458885455933,16.6935399626212,16.2853737382604,16.3633380732507,12046.0849196916,0.0,1.0
2022-03-11,17.94,18.1,17.6107,17.99,7130,16.4550608202981,16.6018172155739,16.1530178142711,16.5009221938218,7773.42614511727,0.0,1.0
2022-03-14,17.4,17.94,17.2601,17.94,5703,15.9597579862423,16.4550608202981,15.831437863123,16.4550608202981,6217.65067399772,0.0,1.0
2022-03-15,17.75,17.76,17.48,17.48,9223,16.2807876009081,16.2899598756128,16.0331361838802,16.0331361838802,10055.3028522323,0.0,1.0
2022-03-16,17.98,18.04,17.26,17.94,16798,16.491749919117,16.5467835673454,15.831346140376,16.4550608202981,18313.8867301094,0.0,1.0
2022-03-17,18.16,18.61,17.9266,18.025,9068,16.6568508638023,17.0696032255154,16.4427699721937,16.5330251552883,9886.31532733849,0.0,1.0
2022-03-18,18.19,18.565,18.19,18.31,3424,16.6843676879165,17.0283279893441,16.6843676879165,16.7944349843733,3732.98893701004,0.0,1.0
2022-03-21,17.9,18.6,17.8508,18.34,11516,16.4183717214791,17.0604309508107,16.3732441299318,16.8219518084875,12555.2279785653,0.0,1.0
2022-03-22,17.935,18.78,17.935,18.15,7674,16.4504746829457,17.225531895496,16.4504746829457,16.6476785890975,8366.5178453899,0.0,1.0
2022-03-23,18.2971,18.41,17.9201,18.12,7060,16.7826027500042,16.8861577314207,16.4368079936356,16.6201617649833,7697.10919839103,0.0,1.0
2022-03-24,17.84,18.42,17.82,18.22,10958,16.3633380732507,16.8953300061254,16.3449935238412,16.7118845120307,11946.8728889474,0.0,1.0
2022-03-25,17.55,17.95,17.25,17.95,12993,16.0973421068133,16.4642330950028,15.8221738656712,16.4642330950028,14165.5155544893,0.0,1.0
2022-03-28,18.17,18.17,17.64,17.64,5295,16.666023138507,16.666023138507,16.179892579156,16.179892579156,5772.83189879327,0.0,1.0
2022-03-29,18.48,18.81,17.99,18.09,8220,16.9503636543539,17.2530487196102,16.5009221938218,16.5926449408691,8961.79002985468,0.0,1.0
2022-03-30,18.41,18.64,18.34,18.46,5296,16.8861577314207,17.0971200496297,16.8219518084875,16.9320191049444,5773.92214088936,0.0,1.0
2022-03-31,18.47,18.71,17.7768,18.5,10163,16.9411913796491,17.1613259725628,16.3053692971168,16.9687082037633,11080.1304225564,0.0,1.0
2022-04-01,18.25,18.69,17.937,18.69,1742,16.7394013361449,17.1429814231533,16.4523091378867,17.1429814231533,1899.2017313877,0.0,1.0
2022-04-04,18.53,18.605,18.18,18.445,6384,16.9962250278775,17.0650170881631,16.6751954132118,16.9182606928873,6960.10554143462,0.0,1.0
2022-04-05,18.45,18.45,18.22,18.22,3166,16.9228468302397,16.9228468302397,16.7118845120307,16.7118845120307,3451.70647621897,0.0,1.0
2022-04-06,17.78,18.2031,17.3432,18.2031,14268,16.3083044250223,16.6963833677797,15.9076594659194,16.6963833677797,15555.5742270033,0.0,1.0
2022-04-07,17.42,17.77,17.42,17.77,7340,15.9781025356518,16.2991321503175,15.9781025356518,16.2991321503175,8002.37698529602,0.0,1.0
2022-04-08,17.5,17.805,17.388,17.45,3760,16.0514807332896,16.3312351117841,15.9487512565966,16.005619359766,4099.31028129608,0.0,1.0
2022-04-11,17.13,17.5679,17.13,17.36,8513,15.7121065692144,16.1137604785348,15.7121065692144,15.9230688874233,9281.23096400888,0.0,1.0
2022-04-12,17.62,17.62,17.125,17.125,3662,16.1615480297465,16.1615480297465,15.707520431862,15.707520431862,3992.46655587931,0.0,1.0
2022-04-13,17.37,17.5999,17.25,17.58,18286,15.9322411621281,16.14311175759,15.8221738656712,16.1248589309275,19936.1669690904,0.0,1.0
2022-04-14,17.38,17.71,17.35,17.35,8007,15.9414134368328,16.2440985020891,15.9138966127186,15.9138966127186,8729.56846338766,0.0,1.0
2022-04-18,17.49,17.67,17.2772,17.3,4353,16.0423084585849,16.2074094032702,15.8471224528681,15.8680352391949,4745.82384427707,0.0,1.0
2022-04-19,18.13,18.922,17.6999,17.7,11265,16.6293340396881,17.3557781963032,16.2348345046373,16.2349262273844,12281.5772124468,0.0,1.0
2022-04-20,18.68,18.76,18.395,18.64,6357,17.1338091484486,17.2071873460865,16.8723993193636,17.0971200496297,6930.66900484019,0.0,1.0
2022-04-21,18.75,18.8,18.5702,18.8,4280,17.1980150713818,17.2438764449054,17.0330975721906,17.2438764449054,4666.23617126254,0.0,1.0
2022-04-22,18.64,18.76,18.5,18.58,3800,17.0971200496297,17.2071873460865,16.9687082037633,17.0420864014012,4142.91996513963,0.0,1.0
2022-04-25,18.64,18.64,18.01,18.64,8879,17.0971200496297,17.0971200496297,16.5192667432312,17.0971200496297,9680.25957117758,0.0,1.0
2022-04-26,18.23,18.5,18.0301,18.46,3413,16.7210567867354,16.9687082037633,16.5377030153878,16.9320191049444,3720.99627395306,0.0,1.0
2022-04-27,17.64,18.32,17.63,18.25,6726,16.179892579156,16.8036072590781,16.1707203044512,16.7394013361449,7332.96833829715,0.0,1.0
2022-04-28,18.0014,18.24,17.6,17.6,3930,16.5113785869852,16.7302290614402,16.143203480337,16.143203480337,4284.65143763125,0.0,1.0
2022-04-29,18.0,18.05,17.4201,17.99,4425,16.5100944685265,16.5559558420502,15.9781942583988,16.5009221938218,4824.3212751955,0.0,1.0
2022-05-02,17.75,18.44,17.75,18.19,3222,16.2807876009081,16.9136745555349,16.2807876009081,16.6843676879165,3512.76003359998,0.0,1.0
2022-05-03,18.04,18.39,17.6995,17.6995,4218,16.5467835673454,16.8678131820112,16.2344676136491,16.2344676136491,4598.64116130501,0.0,1.0
2022-05-04,17.91,18.05,17.89,17.89,1848,16.4275439961839,16.5559558420502,16.4091994467744,16.4091994467744,2014.76739357317,0.0,1.0
2022-05-05,18.08,18.09,17.99,18.03,1563,16.5834726661644,16.5926449408691,16.5009221938218,16.5376112926407,1704.0483961877,0.0,1.0
2022-05-06,17.62,18.25,17.6,18.01,4814,16.1615480297465,16.7394013361449,16.143203480337,16.5192667432312,5248.42545057427,0.0,1.0
2022-05-09,16.52,17.3724,16.235,17.3724,6025,15.1525978122254,15.9344425080572,14.8911879831404,15.9344425080572,6568.70862893853,0.0,1.0
2022-05-10,16.5291,16.915,16.5291,16.915,742,15.1609445822067,15.5149026630625,15.1609445822067,15.5149026630625,808.959635298322,0.0,1.0
2022-05-11,16.22,16.53,15.92,16.53,2499,14.8774295710833,15.1617700869302,14.6022613299412,15.1617700869302,2724.51499812736,0.0,1.0
2022-05-12,16.52,16.52,16.07,16.25,5864,15.1525978122254,15.1525978122254,14.7398454505123,14.9049463951975,6393.17965146813,0.0,1.0
2022-05-13,16.465,16.4812,15.91,16.4812,9263,15.1021503013494,15.117009386371,14.5930890552365,15.117009386371,10098.9125360759,0.0,1.0
2022-05-16,16.5,16.94,16.36,16.94,7149,15.134253262816,15.5378333498244,15.0058414169496,15.5378333498244,7794.14074494295,0.0,1.0
2022-05-17,17.51,17.91,16.5101,17.2,17342,16.0606530079944,16.4275439961839,15.1435172602677,15.7763124921475,18906.978430382,0.0,1.0
2022-05-18,17.14,17.22,16.9,16.9,4399,15.7212788439191,15.794657041557,15.5011442510054,15.5011442510054,4795.97498069719,0.0,1.0
2022-05-19,17.15,17.15,16.8544,16.9,2088,15.7304511186239,15.7304511186239,15.4593186783518,15.5011442510054,2276.42549663462,0.0,1.0
2022-05-20,16.36,16.9524,16.34,16.93,4907,15.0058414169496,15.5492069704583,14.9874968675402,15.5286610751196,5349.8179655106,0.0,1.0
2022-05-23,17.285,17.285,16.7006,16.74,6339,15.8542768271378,15.8542768271378,15.318249093393,15.3543878557296,6911.04464711058,0.0,1.0
2022-05-24,16.84,16.84,16.46,16.8201,3892,15.446110602777,15.446110602777,15.097564163997,15.4278577761146,4243.22223797987,0.0,1.0
2022-05-25,16.6101,16.9,16.6101,16.66,5372,15.2352400073151,15.5011442510054,15.2352400073151,15.2810096580917,5856.78054019215,0.0,1.0
2022-05-26,16.45,17.05,16.45,17.0,8942,15.0883918892923,15.6387283715765,15.0883918892923,15.5928669980528,9748.94482323121,0.0,1.0
2022-05-27,16.89,16.9221,15.8706,16.57,3636,15.6066254101099,15.6362863145305,14.6646837912191,15.3109403816176,3934.99801438289,0.125,1.0
2022-05-31,17.01,17.15,16.83,16.9149,12762,15.7175072957945,15.8468694957599,15.5511844672676,15.6296334013895,13811.4534267202,0.0,1.0
2022-06-01,16.97,17.0,16.695,17.0,7932,15.680546667233,15.7082671386541,15.4264423458724,15.7082671386541,8584.26959573296,0.0,1.0
2022-06-02,18.65,18.65,16.71,17.0403,38621,17.2328930668176,17.2328930668176,15.440302581583,15.7455049719299,41796.9082270302,0.0,1.0
2022-06-03,18.21,18.39,17.64,17.7066,4355,16.8263261526407,16.9926489811676,16.2996371956388,16.3611766421937,4713.12330930624,0.0,1.0
2022-06-06,17.51,18.26,17.405,18.26,2882,16.1795151528138,16.8725269383426,16.0824935028397,16.8725269383426,3118.99457575673,0.0,1.0
2022-06-07,17.5,17.775,17.26,17.4889,11189,16.1702749956734,16.424379317034,15.9485112243041,16.1600184212475,12109.1014254483,0.0,1.0
2022-06-08,17.3,17.64,17.3,17.64,2215,15.9854718528657,16.2996371956388,15.9854718528657,16.2996371956388,2397.14538004898,0.0,1.0
2022-06-09,16.7,17.9,16.3,17.5,33578,15.4310624244426,16.5398812812888,15.0614561388272,16.1702749956734,36339.2088357944,0.0,1.0
2022-06-10,17.12,17.235,16.25,16.79,27502,15.8191490243388,15.9254108314532,15.0152553531253,15.5142238387061,29763.5630889873,0.0,1.0
2022-06-13,16.45,16.92,16.45,16.92,10665,15.200058495933,15.6343458815311,15.200058495933,15.6343458815311,11542.0115025835,0.0,1.0
2022-06-14,16.3,16.7621,16.25,16.48,5987,15.0614561388272,15.4884438002844,15.0152553531253,15.2277789673541,6479.3270385342,0.0,1.0
2022-06-15,16.25,16.75,16.25,16.48,21141,15.0152553531253,15.4772632101445,15.0152553531253,15.2277789673541,22879.4810291718,0.0,1.0
2022-06-16,16.0007,16.28,15.88,16.25,3680,14.7848982356155,15.0429758245464,14.673369538931,15.0152553531253,3982.6162521807,0.0,1.0
2022-06-17,16.0,16.37,15.83,15.99,5155,14.7842514246157,15.1261372388099,14.6271687532291,14.7750112674753,5578.90945108463,0.0,1.0
2022-06-21,16.0146,16.3299,15.87,16.3299,1459,14.7977420540406,15.0890842086769,14.6641293817907,15.0890842086769,1578.97747606838,0.0,1.0
2022-06-22,15.9001,16.01,15.9001,16.01,978,14.6919422547832,14.793491581756,14.6919422547832,14.793491581756,1058.42355832411,0.0,1.0
2022-06-23,16.09,16.24,15.9,16.24,4035,14.8674128388791,15.0060151959849,14.6918498532118,15.0060151959849,4366.80885259488,0.0,1.0
2022-06-24,17.8,18.31,15.99,16.0,28167,16.4474797098849,16.9187277240445,14.7750112674753,14.7842514246157,30483.2478193407,0.0,1.0
2022-06-27,18.4099,18.5,16.505,18.03,27731,17.011036893877,17.0942907097119,15.2508793602051,16.6600033241138,30011.3943720714,0.0,1.0
2022-06-28,17.58,18.5,17.58,18.5,7962,16.2441962527965,17.0942907097119,16.2441962527965,17.0942907097119,8616.73657604963,0.0,1.0
2022-06-29,17.4,17.65,17.15,17.46,4424,16.0778734242695,16.3088773527791,15.8468694957599,16.1333143671118,4787.79736403463,0.0,1.0
2022-06-30,18.0,18.08,17.34,17.5001,4946,16.6322828526926,16.7062041098157,16.0224324814272,16.1703673972448,5352.72282154505,0.0,1.0
2022-07-01,18.0,18.0,17.97,17.97,1385,16.6322828526926,16.6322828526926,16.6045623812715,16.6045623812715,1498.89225795388,0.0,1.0
2022-07-05,17.26,17.26,17.26,17.26,575,15.9485112243041,15.9485112243041,15.9485112243041,15.9485112243041,622.283789403236,0.0,1.0
2022-07-06,17.63,17.83,17.19,17.4,16058,16.2903970384984,16.4752001813061,15.8838301243214,16.0778734242695,17378.4923308472,0.0,1.0
2022-07-07,18.9,18.9131,17.33,17.63,24207,17.4638969953272,17.4760016011811,16.0131923242868,16.2903970384984,26197.6064175376,0.0,1.0
2022-07-08,19.55,19.55,18.28,18.65,77480,18.0645072094523,18.0645072094523,16.8910072526234,17.2328930668176,83851.3878312391,0.0,1.0
2022-07-11,18.95,19.45,18.85,19.38,4400,17.5100977810292,17.9721056380484,17.4176962096253,17.9074245380657,4761.82377978126,0.0,1.0
2022-07-12,19.25,19.3566,19.09,19.1151,2700,17.7873024952407,17.8858025703572,17.6394599809946,17.6626527754169,2922.02822850215,0.0,1.0
2022-07-13,19.1322,19.2643,19.0,19.0,1349,17.678453444127,17.8005159199515,17.5562985667311,17.5562985667311,1459.93188157385,0.0,1.0
2022-07-14,19.39,19.57,18.6,18.745,10937,17.9166646952061,18.082987523733,17.1866922811157,17.3206745596513,11836.3787907881,0.0,1.0
2022-07-15,19.1939,19.62,19.1939,19.4,5885,17.7354652136832,18.129188309435,17.7354652136832,17.9259048523465,6368.93930545744,0.0,1.0
2022-07-18,19.5,19.75,18.7617,18.7617,7903,18.0183064237503,18.24931035226,17.3361056220757,17.3361056220757,8552.88484809352,0.0,1.0
2022-07-19,19.24,19.61,19.22,19.5,6905,17.7780623381003,18.1199481522946,17.7595820238196,18.0183064237503,7472.81663622494,0.0,1.0
2022-07-20,19.325,19.325,19.16,19.16,1171,17.8566036737936,17.8566036737936,17.7041410809772,17.7041410809772,1267.29446502815,0.0,1.0
2022-07-21,19.65,19.7185,19.325,19.325,3467,18.1569087808561,18.2202038572677,17.8566036737936,17.8566036737936,3752.1006919322,0.0,1.0
2022-07-22,19.65,19.8,19.64,19.7999,2913,18.1569087808561,18.2955111379619,18.1476686237157,18.2954187363905,3152.54378875065,0.0,1.0
2022-07-25,19.89,19.9,19.51,19.51,2893,18.3786725522253,18.3879127093657,18.0275465808907,18.0275465808907,3130.89913520619,0.0,1.0
2022-07-26,19.835,19.835,19.7676,19.7676,1275,18.3278516879532,18.3278516879532,18.265573028827,18.265573028827,1379.84666345935,0.0,1.0
2022-07-27,19.6665,19.75,19.6665,19.7212,1119,18.1721550401377,18.24931035226,18.1721550401377,18.2226986996956,1211.01836581256,0.0,1.0
2022-07-28,19.63,19.65,19.35,19.54,8256,18.1384284665753,18.1569087808561,17.8797040666446,18.0552670523119,8934.91298315324,0.0,1.0
2022-07-29,19.9,20.0,19.75,19.83,6472,18.3879127093657,18.4803142807696,18.24931035226,18.323231609383,7004.20988698737,0.0,1.0
2022-08-01,19.95,20.0,19.62,19.84,4391,18.4341134950676,18.4803142807696,18.129188309435,18.3324717665234,4752.08368568628,0.0,1.0
2022-08-02,20.6803,20.83,19.62,19.94,47450,19.1089221710299,19.2472473234215,18.129188309435,18.4248733379273,51351.9405342323,0.0,1.0
2022-08-03,21.0,21.25,20.55,20.71,34416,19.404329994808,19.6353339233177,18.9885229234907,19.1363654377369,37246.1198193074,0.0,1.0
2022-08-04,20.82,21.25,20.81,20.81,11663,19.2380071662811,19.6353339233177,19.2287670091407,19.2287670091407,12622.0797144521,0.0,1.0
2022-08-05,20.83,21.02,20.81,21.005,6958,19.2472473234215,19.4228103090888,19.2287670091407,19.4089500733782,7530.17496811775,0.0,1.0
2022-08-08,21.12,21.45,20.85,20.85,22539,19.5152118804927,19.8201370661254,19.2657276377023,19.2657276377023,24392.4423119295,0.0,1.0
2022-08-09,21.15,21.65,21.15,21.25,4558,19.5429323519138,20.0049402089331,19.5429323519138,19.6353339233177,4932.81654278252,0.0,1.0
2022-08-10,21.89,21.9999,21.51,21.51,24372,20.2267039803023,20.3282533072751,19.8755780089677,19.8755780089677,26376.1748092794,0.0,1.0
2022-08-11,21.84,21.89,21.2961,21.89,6483,20.1805031946004,20.2267039803023,19.6779310477348,20.2267039803023,7016.11444643681,0.0,1.0
2022-08-12,21.75,22.1999,21.65,21.82,22318,20.0973417803369,20.5130564500828,20.0049402089331,20.1620228803196,24153.2688902633,0.0,1.0
2022-08-15,22.0,22.2,21.8,21.8,11469,20.3283457088465,20.5131488516542,20.1435425660388,20.1435425660388,12412.1265750708,0.0,1.0
2022-08-16,21.3,22.45,20.7407,22.31,43610,19.6815347090196,20.7441527801638,19.1647327201579,20.6147905801985,47196.1670536957,0.0,1.0
2022-08-17,20.92,21.3,20.6484,21.28,8968,19.330408737685,19.6815347090196,19.0794460697521,19.6630543947388,9705.462649336,0.0,1.0
2022-08-18,20.47,20.92,20.18,20.92,4305,18.9146016663677,19.330408737685,18.6466371092965,19.330408737685,4659.01167544508,0.0,1.0
2022-08-19,20.43,20.77,20.35,20.36,2621,18.8776410378061,19.1918063805792,18.803719780683,18.8129599378234,2836.53184700153,0.0,1.0
2022-08-22,20.74,20.75,20.12,20.75,7448,19.164085909158,19.1733260662984,18.5911961664542,19.1733260662984,8060.46897995705,0.0,1.0
2022-08-23,21.43,21.43,20.67,20.69,11651,19.8016567518446,19.8016567518446,19.0994048091754,19.1178851234561,12609.0929223254,0.0,1.0
2022-08-24,20.86,21.245,20.75,20.955,5848,19.2749677948427,19.6307138447475,19.1733260662984,19.3627492876763,6328.89669640019,0.0,1.0
2022-08-25,21.12,21.26,20.76,21.0,8119,19.5152118804927,19.6445740804581,19.1825662234388,19.404329994808,8786.64710637366,0.0,1.0
2022-08-26,20.64,21.139,20.52,20.9,12962,19.0716843377542,19.5327681790594,18.9608024520696,19.3119284234042,14027.8999621647,0.0,1.0
2022-08-29,20.3211,20.79,20.3211,20.79,6201,18.7770157265473,19.21028669486,18.7770157265473,19.21028669486,6710.92483145994,0.0,1.0
2022-08-30,20.115,21.15,20.115,20.6897,12439,18.7020780521388,19.6643773702578,18.7020780521388,19.2364098570885,13378.7531151591,0.125,1.0
2022-08-31,19.71,20.69,19.49,20.16,10799,18.3255261450488,19.2366887844271,18.1209794300863,18.7439171529266,11614.8528732698,0.0,1.0
2022-09-01,18.4616,19.38,18.4616,19.35,4154,17.1648165134161,18.018706072605,17.1648165134161,17.9908133387465,4467.83024683422,0.0,1.0
2022-09-02,17.8,19.36,17.8,18.54,14491,16.5496887560562,18.0001109166993,16.5496887560562,17.2377095245664,15585.7795153767,0.0,1.0
2022-09-06,18.1076,18.1076,17.25,17.75,20816,16.8356822538856,16.8356822538856,16.03832196865,16.503200866292,22388.6264848582,0.0,1.0
2022-09-07,18.7,19.22,18.55,18.55,9156,17.3864707718119,17.8699448253596,17.2470071025193,17.2470071025193,9847.72598459652,0.0,1.0
2022-09-08,19.22,19.22,18.548,18.76,1982,17.8699448253596,17.8699448253596,17.2451475869287,17.4422562395289,2131.73797525888,0.0,1.0
2022-09-09,19.1384,19.6,18.8,19.13,5172,17.7940765892644,18.2232527875675,17.4794465513403,17.786266623784,5562.73905551915,0.0,1.0
2022-09-12,19.6,19.6,19.2,19.2,7185,18.2232527875675,18.2232527875675,17.8513496694539,17.8513496694539,7727.81904754546,0.0,1.0
2022-09-13,19.79,19.79,19.065,19.5235,8705,18.3999067686715,18.3999067686715,17.7258323670905,18.1521263162283,9362.65341807698,0.0,1.0
2022-09-14,20.17,20.61,19.27,19.75,12266,18.7532147308794,19.1623081608044,17.9164327151238,18.3627164568601,13192.6831506183,0.0,1.0
2022-09-15,20.33,20.45,19.755,20.115,2267,18.9019759781249,19.013546913559,18.3673652458365,18.7020780521388,2438.26941973354,0.0,1.0
2022-09-16,19.92,19.92,19.22,19.25,7126,18.5207752820584,18.5207752820584,17.8699448253596,17.8978375592181,7664.36166079456,0.0,1.0
2022-09-19,19.9,20.1,19.5,19.5,27981,18.5021801261527,18.6881316852095,18.1302770080391,18.1302770080391,30094.9345538441,0.0,1.0
2022-09-20,20.15,20.2406,19.75,19.95,10598,18.7346195749737,18.8188556312265,18.3627164568601,18.5486680159169,11398.6675387456,0.0,1.0
2022-09-21,19.95,20.13,19.9,20.13,30307,18.5486680159169,18.7160244190681,18.5021801261527,18.7160244190681,32596.6613603285,0.0,1.0
2022-09-22,18.97,19.825,18.5456,19.58,18338,17.6375053765386,18.4324482915064,17.24291616822,18.2046576316618,19723.4162413206,0.0,1.0
2022-09-23,17.9,18.5,17.572,18.5,10829,16.6426645355846,17.2005192127551,16.3377039787314,17.2005192127551,11647.1193411092,0.0,1.0
2022-09-26,17.83,18.18,17.33,18.18,10033,16.5775814899147,16.9029967182642,16.1127025922727,16.9029967182642,10790.9823944361,0.0,1.0
2022-09-27,17.77,17.98,17.54,17.9,3807,16.5217960221977,16.7170451592073,16.3079517292824,16.6426645355846,4094.61476882471,0.0,1.0
2022-09-28,18.71,18.71,17.8,18.0,14039,17.3957683497647,17.3957683497647,16.5496887560562,16.735640315113,15099.6313999291,0.0,1.0
2022-09-29,18.34,18.96,17.3701,18.96,3895,17.0517579655096,17.6282077985857,16.1499858798636,17.6282077985857,4189.26307448706,0.0,1.0
2022-09-30,18.59,19.515,18.07,18.07,19802,17.2841974143306,18.1442233749684,16.8007233607829,16.8007233607829,21298.0198718852,0.0,1.0
2022-10-03,19.3,19.3931,18.62,19.06,9693,17.9443254489823,18.0308858997232,17.3120901481891,17.7211835781141,10425.2957589225,0.0,1.0
2022-10-04,19.38,19.72,19.2552,19.5,2946,18.018706072605,18.3348237230016,17.9026722997536,18.1302770080391,3168.56714183284,0.0,1.0
2022-10-05,19.13,19.6,18.99,19.49,4982,17.786266623784,18.2232527875675,17.6561005324442,18.1209794300863,5358.38475920271,0.0,1.0
2022-10-06,19.6,19.851,18.91,19.31,43085,18.2232527875675,18.4566219941838,17.5817199088215,17.9536230269351,46340.0255620732,0.0,1.0
2022-10-07,19.48,19.6,19.0818,19.6,2234,18.1116818521334,18.2232527875675,17.7414522980513,18.2232527875675,2402.77630511017,0.0,1.0
2022-10-10,19.3,19.555,18.86,19.44,14320,17.9443254489823,18.1814136867797,17.5352320190573,18.0744915403221,15401.8606486918,0.0,1.0
2022-10-11,19.12,19.53,18.71,19.31,10506,17.7769690458312,18.1581697418976,17.3957683497647,17.9536230269351,11299.7170373712,0.0,1.0
2022-10-12,19.6,19.8959,19.31,19.8959,3266,18.2232527875675,18.4983681191921,17.9536230269351,18.4983681191921,3512.74279878684,0.0,1.0
2022-10-13,19.6,19.6,19.12,19.5,7505,18.2232527875675,18.2232527875675,17.7769690458312,18.1302770080391,8071.99470449947,0.0,1.0
2022-10-14,19.6,19.68,19.46,19.58,3632,18.2232527875675,18.2976334111902,18.0930866962277,18.2046576316618,3906.39370642799,0.0,1.0
2022-10-17,19.77,20.6,19.69,19.69,8577,18.3813116127658,19.1530105828516,18.3069309891431,18.3069309891431,9224.98315529539,0.0,1.0
2022-10-18,19.8,20.5,19.8,20.24,2348,18.4092043466243,19.0600348033232,18.4092043466243,18.8182977765493,2525.38888290003,0.0,1.0
2022-10-19,19.63,19.99,19.05,19.8,14034,18.251145521426,18.5858583277283,17.7118860001613,18.4092043466243,15094.2536552892,0.0,1.0
2022-10-20,19.6,19.86,19.34,19.61,8024,18.2232527875675,18.4649898143414,17.9815157607937,18.2325503655204,8630.20459812175,0.0,1.0
2022-10-21,20.18,20.18,19.2975,19.2975,2480,18.7625123088323,18.7625123088323,17.9420010544941,17.9420010544941,2667.36134139355,0.0,1.0
2022-10-24,19.78,20.48,19.1748,19.56,9193,18.3906091907186,19.0414396474175,17.8279197730127,18.1860624757562,9887.52129493187,0.0,1.0
2022-10-25,19.73,20.49,19.4574,20.02,9841,18.3441213009544,19.0507372253703,18.09066932596,18.6137510615868,10584.4770002637,0.0,1.0
2022-10-26,20.43,20.43,19.9,19.965,1358,18.9949517576533,18.9949517576533,18.5021801261527,18.5626143828462,1460.59544419857,0.0,1.0
2022-10-27,20.16,20.4964,20.07,20.38,2295,18.7439171529266,19.0566876752601,18.660238951351,18.9484638678891,2468.38478971702,0.0,1.0
2022-10-28,20.76,20.84,20.4,20.4,6780,19.301771830097,19.3761524537197,18.9670590237948,18.9670590237948,7292.22173171305,0.0,1.0
2022-10-31,20.66,20.99,20.2201,20.53,18420,19.2087960505686,19.5156161230124,18.7997955964232,19.0879275371817,19811.6112534151,0.0,1.0
2022-11-01,20.05,20.8,19.98,20.8,13620,18.6416437954453,19.3389621419084,18.5765607497755,19.3389621419084,14648.976399105,0.0,1.0
2022-11-02,20.6,20.6,20.2384,20.39,13472,19.1530105828516,19.1530105828516,18.8168101640769,18.9577614458419,14489.7951577637,0.0,1.0
2022-11-03,20.0,20.48,20.0,20.393,7829,18.5951559056811,19.0414396474175,18.5951559056811,18.9605507192278,8420.47255716541,0.0,1.0
2022-11-04,19.8,20.2,19.67,20.2,4523,18.4092043466243,18.7811074647379,18.2883358332374,18.7811074647379,4864.70780125931,0.0,1.0
2022-11-07,19.51,20.38,19.51,20.02,9167,18.139574585992,18.9484638678891,18.139574585992,18.6137510615868,9859.55702280431,0.0,1.0
2022-11-08,19.99,20.0,19.75,19.75,1389,18.5858583277283,18.5951559056811,18.3627164568601,18.3627164568601,1493.93746096599,0.0,1.0
2022-11-09,19.79,20.115,19.71,20.04,7463,18.3999067686715,18.7020780521388,18.3255261450488,18.6323462174925,8026.82164952424,0.0,1.0
2022-11-10,19.61,20.42,19.36,20.0,13103,18.2325503655204,18.9856541797004,18.0001109166993,18.5951559056811,14092.9176033386,0.0,1.0
2022-11-11,19.51,19.54,19.41,19.41,1814,18.139574585992,18.1674673198505,18.0465988064635,18.0465988064635,1951.04575535803,0.0,1.0
2022-11-14,19.651,20.04,19.27,19.5,4364,18.270670435127,18.6323462174925,17.9164327151238,18.1302770080391,4693.69552171028,0.0,1.0
2022-11-15,19.525,19.65,19.525,19.65,702,18.1535209529212,18.2697406773317,18.1535209529212,18.2697406773317,755.035347442855,0.0,1.0
2022-11-16,19.26,19.3973,19.17,19.17,2014,17.9071351371709,18.0347908824634,17.8234569355954,17.8234569355954,2166.15554095429,0.0,1.0
2022-11-17,19.2189,19.2189,19.0,19.0,1605,17.8689220917848,17.8689220917848,17.6653981103971,17.6653981103971,1726.25602940994,0.0,1.0
2022-11-18,18.9994,19.3499,18.965,19.135,3994,17.6648402557199,17.990720362967,17.6328565875621,17.7909154127604,4295.74241835721,0.0,1.0
2022-11-21,18.74,18.9896,18.6,18.6,4351,17.4236610836232,17.6557286293261,17.2934949922835,17.2934949922835,4679.71338564653,0.0,1.0
2022-11-22,19.04,19.04,18.76,18.76,3950,17.7025884222084,17.7025884222084,17.4422562395289,17.4422562395289,4248.41826552604,0.0,1.0
2022-11-23,18.948,19.26,18.948,19.2,3797,17.6170507050423,17.9071351371709,17.6170507050423,17.8513496694539,4083.8592795449,0.0,1.0
2022-11-25,19.49,19.49,19.2,19.2,626,18.1209794300863,18.1209794300863,17.8513496694539,17.8513496694539,673.293628916276,0.0,1.0
2022-11-28,19.4281,19.5,19.03,19.5,2322,18.0634274225582,18.1302770080391,17.6932908442556,18.1302770080391,2497.42461077252,0.0,1.0
2022-11-29,19.6,19.6,19.5578,19.5578,1241,18.339472511978,18.339472511978,18.2999865048349,18.2999865048349,1326.29768844843,0.125,1.0
2022-11-30,18.91,19.535,18.91,19.3201,3144,17.6938482245666,18.2786528327291,17.6938482245666,18.0775736162585,3360.09664180649,0.0,1.0
2022-12-01,19.207,19.59,18.9082,19.59,1976,17.9717473743654,18.3301156382474,17.692163987295,18.3301156382474,2111.81646444327,0.0,1.0
2022-12-02,19.1384,19.1384,19.03,19.04,2297,17.9075592205735,17.9075592205735,17.8061307093338,17.8154875830644,2454.87976661244,0.0,1.0
2022-12-05,19.16,19.6327,19.1,19.35,2910,17.9277700678316,18.3700694890771,17.871628825448,18.105550668713,3110.01311312243,0.0,1.0
2022-12-06,19.025,19.15,19.025,19.15,454,17.8014522724685,17.918413194101,17.8014522724685,17.918413194101,485.204794968241,0.0,1.0
2022-12-07,18.73,18.93,18.6662,18.93,4264,17.5254244974157,17.7125619720278,17.4657276430145,17.7125619720278,4557.07763379865,0.0,1.0
2022-12-08,18.5,18.9633,18.48,18.589,3013,17.3102164016119,17.7437203615507,17.2915026541507,17.3934925778143,3220.09261506457,0.0,1.0
2022-12-09,18.11,18.82,18.0,18.28,7541,16.9452983261185,17.6096363609911,16.8423727150819,17.1043651795387,8059.31576840419,0.0,1.0
2022-12-12,18.5,18.67,18.15,18.15,6857,17.3102164016119,17.4692832550321,16.9827258210409,16.9827258210409,7328.30237686616,0.0,1.0
2022-12-13,18.76,18.79,18.58,18.58,1994,17.5534951186075,17.5815657397993,17.3850713914567,17.3850713914567,2131.05365895744,0.0,1.0
2022-12-14,18.8,19.5293,18.8,19.5293,1292,17.5909226135299,18.2733194147027,17.5909226135299,18.2733194147027,1380.80307290522,0.0,1.0
2022-12-15,19.0,19.0467,18.71,18.71,1476,17.778060088142,17.8217566884639,17.5067107499545,17.5067107499545,1577.44995016106,0.0,1.0
2022-12-16,18.85,18.86,18.76,18.82,1340,17.6377069821829,17.6470638559135,17.5534951186075,17.6096363609911,1432.10225827631,0.0,1.0
2022-12-19,18.07,18.85,18.0635,18.85,4150,16.9078708311961,17.6377069821829,16.9017888632712,17.6377069821829,4435.24206854229,0.0,1.0
2022-12-20,16.65,16.81,15.5,16.66,32999,15.5791947614507,15.7289047411403,14.5031542824316,15.5885516351813,35267.121209597,0.0,1.0
2022-12-21,17.7,17.8,15.72,15.72,23838,16.5616665031638,16.6552352404698,14.7090055045048,14.7090055045048,25476.4579349184,0.0,1.0
2022-12-22,16.97,17.47,16.83,17.47,2110,15.87861472083,16.34645840736,15.7476184886015,16.34645840736,2255.0266902709,0.0,1.0
2022-12-23,16.61,17.1127,16.61,17.0988,12178,15.5417672665283,16.0121373089656,15.5417672665283,15.9991312544801,13015.0308218574,0.0,1.0
2022-12-27,16.33,16.71,16.25,16.41,11714,15.2797748020715,15.6353360038343,15.2049198122267,15.3546297919163,12519.1386966035,0.0,1.0
2022-12-28,16.36,16.5,16.36,16.474,3607,15.3078454232633,15.4388416554917,15.3078454232633,15.4145137837921,3854.92003403182,0.0,1.0
2022-12-29,16.56,16.9899,16.25,16.25,13287,15.4949828978753,15.8972348995538,15.2049198122267,15.2049198122267,14200.2557505353,0.0,1.0
2022-12-30,16.56,16.9285,16.55,16.63,7898,15.4949828978753,15.839783694848,15.4856260241447,15.5604810139895,8440.85345960171,0.0,1.0
2023-01-03,17.06,17.085,16.39,16.39,8376,15.9628265844054,15.9862187687319,15.3359160444551,15.3359160444551,8951.70784725547,0.0,1.0
2023-01-04,16.99,17.64,16.86,17.0,21964,15.8973284682912,16.5055252607802,15.7756891097933,15.9066853420218,23473.6522393886,0.0,1.0
2023-01-05,17.06,17.4428,16.62,16.67,3356,15.9628265844054,16.3210077108128,15.5511241402589,15.5979085089119,3586.66804386215,0.0,1.0
2023-01-06,16.696,17.13,16.696,17.13,5825,15.6222363806115,16.0283247005196,15.6222363806115,16.0283247005196,6225.36989138768,0.0,1.0
2023-01-09,16.73,16.86,16.73,16.86,1279,15.6540497512955,15.7756891097933,15.6540497512955,15.7756891097933,1366.90954353388,0.0,1.0
2023-01-10,16.805,17.0,16.67,16.78,9128,15.724226304275,15.9066853420218,15.5979085089119,15.7008341199485,9755.39508473594,0.0,1.0
2023-01-11,16.8369,16.8369,16.65,16.8,2332,15.7540747314757,15.7540747314757,15.5791947614507,15.7195478674097,2492.28542261219,0.0,1.0
2023-01-12,17.67,17.67,16.85,16.94,9097,16.533595881972,16.533595881972,15.7663322360627,15.8505440996382,9722.26436085044,0.0,1.0
2023-01-13,18.01,18.08,17.8,17.8,2486,16.8517295888125,16.9172277049267,16.6552352404698,16.6552352404698,2656.87030901111,0.0,1.0
2023-01-17,17.93,18.6,17.46,17.6111,9304,16.7768745989677,17.4037851389179,16.3371015336294,16.4784838956988,9943.49209776323,0.0,1.0
2023-01-18,17.9,18.1,17.59,17.9,2977,16.7488039777758,16.9359414523879,16.4587408921272,16.7488039777758,3181.61822603625,0.0,1.0
2023-01-19,17.81,17.9785,17.347,17.347,1877,16.6645921142004,16.8222554365611,16.2313688604736,16.2313688604736,2006.0118946154,0.0,1.0
2023-01-20,17.66,17.825,17.4,17.825,2885,16.5242390082414,16.6786274247963,16.2809602912458,16.6786274247963,3083.29478740832,0.0,1.0
2023-01-23,17.6331,18.21,17.6,17.79,19023,16.4990690179061,17.0388670634245,16.4680977658578,16.6458783667392,20330.5084023808,0.0,1.0
2023-01-24,18.1058,18.1058,17.85,17.85,1813,16.9413684391516,16.9413684391516,16.7020196091228,16.7020196091228,1937.61298078728,0.0,1.0
2023-01-25,18.1,18.1,17.75,17.83,18719,16.9359414523879,16.9359414523879,16.6084508718168,16.6833058616616,20005.6135616971,0.0,1.0
2023-01-26,18.28,18.28,18.0,18.0,3263,17.1043651795387,17.1043651795387,16.8423727150819,16.8423727150819,3487.27587220566,0.0,1.0
2023-01-27,18.3,18.3,17.7087,18.02,7019,17.1230789269999,17.1230789269999,16.5698069833095,16.8610864625431,7501.43712749358,0.0,1.0
2023-01-30,18.4,18.4,18.295,18.3642,911,17.2166476643059,17.2166476643059,17.1184004901346,17.1831500563503,973.615789022176,0.0,1.0
2023-01-31,18.9,19.0,18.81,18.82,1517,17.684491350836,17.778060088142,17.6002794872605,17.6096363609911,1621.2680043322,0.0,1.0
2023-02-01,18.96,19.26,18.55,18.7,10001,17.7406325932196,18.0213388051376,17.3570007702649,17.4973538762239,10688.3990186726,0.0,1.0
2023-02-02,19.32,19.5,18.95,18.95,11564,18.0774800475212,18.245903774672,17.731275719489,17.731275719489,12358.8287423188,0.0,1.0
2023-02-03,19.41,19.7,19.255,19.4,6319,18.1616919110966,18.433041249284,18.0166603682723,18.152335037366,6753.3240074985,0.0,1.0
2023-02-06,19.82,19.82,19.25,19.7,8758,18.5453237340512,18.5453237340512,18.011981931407,18.433041249284,9359.96386416712,0.0,1.0
2023-02-07,19.82,19.8999,19.566,19.85,3042,18.5453237340512,18.6200851551587,18.307659141294,18.5733943552431,3251.08587289294,0.0,1.0
2023-02-08,19.73,19.96,19.5025,19.86,9121,18.4611118704758,18.6763199662797,18.2482429931047,18.5827512289737,9747.91395353599,0.0,1.0
2023-02-09,19.75,19.96,19.75,19.75,1375,18.479825617937,18.6763199662797,18.479825617937,18.479825617937,1469.50791427607,0.0,1.0
2023-02-10,19.47,19.7399,19.32,19.32,2055,18.2178331534802,18.4703751754691,18.0774800475212,18.0774800475212,2196.24637369986,0.0,1.0
2023-02-13,19.47,19.63,19.31,19.31,1767,18.2178331534802,18.3675431331698,18.0681231737906,18.0681231737906,1888.45126147331,0.0,1.0
2023-02-14,19.49,19.7,19.25,19.25,1868,18.2365469009414,18.433041249284,18.011981931407,18.011981931407,1996.39329735832,0.0,1.0
2023-02-15,19.59,19.59,19.4,19.4998,10724,18.3301156382474,18.3301156382474,18.152335037366,18.2457166371974,11461.0929983247,0.0,1.0
2023-02-16,19.3,19.5704,19.3,19.38,3125,18.05876630006,18.3117761657354,18.05876630006,18.1336212899048,3339.79071426378,0.0,1.0
2023-02-17,19.29,19.36,19.29,19.3001,7479,18.0494094263294,18.1149075424436,18.0494094263294,18.0588598687973,7993.05432063321,0.0,1.0
2023-02-21,18.3,19.0,17.75,19.0,8750,17.1230789269999,17.778060088142,16.6084508718168,17.778060088142,9351.41399993857,0.0,1.0
2023-02-22,18.55,18.74,18.2501,18.27,7132,17.3570007702649,17.5347813711463,17.0763881270842,17.0950083058081,7622.20395972137,0.0,1.0
2023-02-23,18.46,18.68,18.32,18.6528,5601,17.2727889066895,17.4786401287627,17.1417926744611,17.4531894322155,5985.97369298926,0.0,1.0
2023-02-24,17.73,19.0514,17.56,19.0514,10529,16.5897371243556,17.8261544191173,16.4306702709354,17.8261544191173,11252.6900577547,0.0,1.0
2023-02-27,17.8,18.72,17.33,17.49,28137,16.7721961621024,17.6390737165481,16.3293348027659,16.4800961165826,29861.2414951161,0.125,1.0
2023-02-28,18.25,18.52,17.95,18.52,2707,17.1962123572117,17.4506220742773,16.9135348938055,17.4506220742773,2872.88555024628,0.0,1.0
2023-03-01,18.24,18.26,17.84,17.84,9383,17.1867897750981,17.2056349393252,16.8098864905565,16.8098864905565,9957.99228591095,0.0,1.0
2023-03-02,18.0,18.33,17.788,17.788,11876,16.9606478043732,17.27159301412,16.7608890635661,16.7608890635661,12603.7638694957,0.0,1.0
2023-03-03,18.5,18.5,18.0,18.0,9014,17.4317769100502,17.4317769100502,16.9606478043732,16.9606478043732,9566.37988545252,0.0,1.0
2023-03-06,18.92,19.25,18.5,18.5,27948,17.8275253588189,18.1384705685657,17.4317769100502,17.4317769100502,29660.6595339058,0.0,1.0
2023-03-07,19.265,19.2836,18.2962,19.0,12211,18.1526044417361,18.1701304444672,17.2397446865762,17.9029060157272,12959.2927425406,0.0,1.0
2023-03-08,19.8,19.8,19.2,19.45,6327,18.6567125848105,18.6567125848105,18.091357657998,18.3269222108366,6714.71993956713,0.0,1.0
2023-03-09,19.7,19.73,19.02,19.62,16068,18.5624867636751,18.5907545100157,17.9217511799543,18.4871061067667,17052.6505435379,0.0,1.0
2023-03-10,19.5,19.7899,18.57,19.46,22546,18.3740351214043,18.6471957768758,17.497734984845,18.3363447929501,23927.6237960298,0.0,1.0
2023-03-13,18.5,19.2,18.1404,18.51,4608,17.4317769100502,18.091357657998,17.0929408572473,17.4411994921637,4890.37924474875,0.0,1.0
2023-03-14,19.1,19.47,18.57,18.57,13383,17.9971318368626,18.3457673750636,17.497734984845,17.497734984845,14203.1131580887,0.0,1.0
2023-03-15,18.26,18.7,17.67,18.54,10511,17.2056349393252,17.620228552321,16.6497025946263,17.4694672385044,11155.1163718651,0.0,1.0
2023-03-16,18.75,19.04,18.43,18.5,17155,17.6673414628887,17.9405963441814,17.3658188352554,17.4317769100502,18206.2621405523,0.0,1.0
2023-03-17,18.05,18.75,18.05,18.75,17532,17.0077607149409,17.6673414628887,17.0077607149409,17.6673414628887,18606.364782755,0.0,1.0
2023-03-20,18.12,18.31,18.05,18.05,1624,17.0737187897357,17.2527478498929,17.0077607149409,17.0077607149409,1723.51907410416,0.0,1.0
2023-03-21,18.16,18.365,18.0214,18.28,10144,17.1114091181898,17.3045720515174,16.9808121300961,17.2244801035523,10765.6265318427,0.0,1.0
2023-03-22,18.3,18.45,18.13,18.18,12619,17.2433252677794,17.3846639994825,17.0831413718492,17.1302542824169,13392.2950715027,0.0,1.0
2023-03-23,18.03,18.22,18.03,18.22,3041,16.9889155507138,17.1679446108711,16.9889155507138,17.1679446108711,3227.35314307312,0.0,1.0
2023-03-24,17.75,17.79,17.6111,17.6111,6057,16.7250832515346,16.7627735799888,16.5942035859776,16.5942035859776,6428.17428069515,0.0,1.0
2023-03-27,17.76,17.76,17.6,17.6815,22328,16.7345058336482,16.7345058336482,16.5837445198315,16.6605385640569,23696.2647084961,0.0,1.0
2023-03-28,17.76,17.76,17.76,17.76,380,16.7345058336482,16.7345058336482,16.7345058336482,16.7345058336482,403.286482856885,0.0,1.0
2023-03-29,17.75,17.93,17.7,17.82,12679,16.7250832515346,16.8946897295784,16.6779703409669,16.7910413263294,13455.9718845854,0.0,1.0
2023-03-30,17.6699,18.2444,16.7,18.2444,14129,16.6496083688052,17.1909357112281,15.7357121296129,17.1909357112281,14994.8282007498,0.0,1.0
2023-03-31,17.67,17.67,17.25,17.25,5300,16.6497025946263,16.6497025946263,16.2539541458576,16.2539541458576,5624.78515563551,0.0,1.0
2023-04-03,17.21,17.38,16.98,17.38,4837,16.2162638174035,16.3764477133336,15.999544428792,16.3764477133336,5133.41241468091,0.0,1.0
2023-04-04,17.155,17.31,17.1,17.31,1899,16.164439615779,16.3104896385389,16.1126154141545,16.3104896385389,2015.37113406638,0.0,1.0
2023-04-05,17.1,17.1,16.8531,17.04,842,16.1126154141545,16.1126154141545,15.8799718617712,16.0560799214733,893.597943593414,0.0,1.0
2023-04-06,17.0,17.16,16.75,16.94,20953,16.0183895930191,16.1691509068357,15.7828250401806,15.9618541003379,22237.004408685,0.0,1.0
2023-04-10,17.1,17.1,17.1,17.1,309,16.1126154141545,16.1126154141545,16.1126154141545,16.1126154141545,327.93558737573,0.0,1.0
2023-04-11,17.62,17.62,16.92,16.92,1657,16.6025896840586,16.6025896840586,15.9430089361108,15.9430089361108,1758.54132129963,0.0,1.0
2023-04-12,17.17,17.5,17.07,17.5,9486,16.1785734889493,16.4895186986961,16.0843476678139,16.4895186986961,10067.3041483695,0.0,1.0
2023-04-13,17.14,17.28,17.13,17.28,7157,16.1503057426087,16.2822218921982,16.1408831604951,16.2822218921982,7595.582520544,0.0,1.0
2023-04-14,17.14,17.17,16.98,17.17,4282,16.1503057426087,16.1785734889493,15.999544428792,16.1785734889493,4544.40189366626,0.0,1.0
2023-04-17,17.37,17.47,17.1,17.25,6814,16.3670251312201,16.4612509523555,16.1126154141545,16.2539541458576,7231.56340575477,0.0,1.0
2023-04-18,17.69,18.0,17.225,17.62,4627,16.6685477588534,16.9606478043732,16.2303976905738,16.6025896840586,4910.5435688916,0.0,1.0
2023-04-19,17.94,18.6,17.68,18.6,10729,16.9041123116919,17.5260027311856,16.6591251767399,17.5260027311856,11386.4754593987,0.0,1.0
2023-04-20,17.68,18.39,17.68,18.14,1509,16.6591251767399,17.3281285068012,16.6591251767399,17.0925639539627,1601.47184902905,0.0,1.0
2023-04-21,17.91,18.04,17.61,18.04,3358,16.8758445653513,16.9983381328273,16.5931671019451,16.9983381328273,3563.77897219321,0.0,1.0
2023-04-24,18.315,18.315,18.12,18.12,6744,17.2574591409497,17.2574591409497,17.0737187897357,17.0737187897357,7157.27379049166,0.0,1.0
2023-04-25,17.83,18.115,17.74,17.81,6641,16.800463908443,17.0690074986789,16.7156606694211,16.7816187442159,7047.96192803307,0.0,1.0
2023-04-26,17.59,17.91,17.49,17.91,5631,16.574321937718,16.8758445653513,16.4800961165826,16.8758445653513,5976.06890780821,0.0,1.0
2023-04-27,17.23,17.33,17.0916,17.2051,2773,16.2351089816305,16.3293348027659,16.1047004451791,16.2116467521678,2942.93004463722,0.0,1.0
2023-04-28,17.5,17.52,17.29,17.29,2474,16.4895186986961,16.5083638629232,16.2916444743118,16.2916444743118,2625.60725944193,0.0,1.0
2023-05-01,17.5022,18.18,17.5,17.5,3708,16.4915916667611,17.1302542824169,16.4895186986961,16.4895186986961,3935.22704850876,0.0,1.0
2023-05-02,17.8,17.84,17.5,17.51,10042,16.7721961621024,16.8098864905565,16.4895186986961,16.4989412808097,10657.3759496022,0.0,1.0
2023-05-03,17.86,18.1,17.5201,17.9,11022,16.8287316547836,17.0548736255086,16.5084580887443,16.8664219832378,11697.4305632857,0.0,1.0
2023-05-04,17.64,17.75,17.6,17.75,2019,16.6214348482857,16.7250832515346,16.5837445198315,16.7250832515346,2142.72476023171,0.0,1.0
2023-05-05,18.17,18.17,17.78,17.94,2610,17.1208317003034,17.1208317003034,16.7533509978753,16.9041123116919,2769.94136909597,0.0,1.0
2023-05-08,17.51,18.4329,17.51,18.4329,1222,16.4989412808097,17.3685513840683,16.4989412808097,17.3685513840683,1296.8844264503,0.0,1.0
2023-05-09,17.8066,17.8066,17.8066,17.8066,281,16.7784150662973,16.7784150662973,16.7784150662973,16.7784150662973,298.219741270486,0.0,1.0
2023-05-10,17.7,18.2,17.6864,18.2,1589,16.6779703409669,17.149099446644,16.6651556292925,17.149099446644,1686.37426647261,0.0,1.0
2023-05-11,17.63,17.63,17.62,17.62,1036,16.6120122661722,16.6120122661722,16.6025896840586,16.6025896840586,1099.48630589403,0.0,1.0
2023-05-12,17.8187,17.8187,17.5,17.5,740,16.7898163906547,16.7898163906547,16.4895186986961,16.4895186986961,785.34736135288,0.0,1.0
2023-05-15,17.5,17.61,17.455,17.55,5167,16.4895186986961,16.5931671019451,16.4471170791852,16.5366316092638,5483.6348866356,0.0,1.0
2023-05-16,17.385,17.47,17.25,17.4,5021,16.3811590043904,16.4612509523555,16.2539541458576,16.3952928775607,5328.68797480111,0.0,1.0
2023-05-17,17.77,17.77,17.05,17.275,8214,16.7439284157617,16.7439284157617,16.0655025035868,16.2775106011415,8717.35571101699,0.0,1.0
2023-05-18,18.7,18.7,17.71,18.0763,20586,17.620228552321,17.620228552321,16.6873929230805,17.0325421058995,21847.5145686627,0.0,1.0
2023-05-19,18.25,18.53,18.2301,18.2301,1149,17.1962123572117,17.4600446563908,17.1774614188057,17.1774614188057,1219.41097053305,0.0,1.0
2023-05-22,18.3,18.6,18.3,18.6,2413,17.2433252677794,17.5260027311856,17.2433252677794,17.5260027311856,2560.86916614122,0.0,1.0
2023-05-23,18.23,18.23,18.2,18.2,633,17.1773671929846,17.1773671929846,17.149099446644,17.149099446644,671.790378022127,0.0,1.0
2023-05-24,18.2227,18.2227,18.2227,18.2227,378,17.1704887080417,17.1704887080417,17.1704887080417,17.1704887080417,401.163922420796,0.0,1.0
2023-05-25,18.35,18.35,18.2,18.2,1430,17.2904381783471,17.2904381783471,17.149099446644,17.149099446644,1517.63071180354,0.0,1.0
2023-05-26,18.1,18.3,18.1,18.21,10332,17.0548736255086,17.2433252677794,17.0548736255086,17.1585220287575,10965.1472128351,0.0,1.0
2023-05-30,18.239,18.239,17.91,17.91,953,17.3625209315157,17.3625209315157,17.0493310972885,17.0493310972885,1001.10848352956,0.1875,1.0
2023-05-31,18.0719,18.0719,18.06,18.06,1717,17.2034509579614,17.2034509579614,17.1921228150213,17.1921228150213,1803.67604010521,0.0,1.0
2023-06-01,18.0,18.06,17.91,18.06,1256,17.1350061279282,17.1921228150213,17.0493310972885,17.1921228150213,1319.40425531284,0.0,1.0
2023-06-02,18.1,18.11,18.0508,18.1,7076,17.2302006064167,17.2397200542655,17.1833649230003,17.2302006064167,7433.20422817964,0.0,1.0
2023-06-05,18.0,18.25,17.71,17.98,7244,17.1350061279282,17.3729923241494,16.8589421403116,17.1159672322305,7609.68505213869,0.0,1.0
2023-06-06,17.95,18.1,17.77,18.1,1668,17.0874088886839,17.2302006064167,16.9160588274047,17.2302006064167,1752.20246645049,0.0,1.0
2023-06-07,17.95,18.0,17.95,18.0,1434,17.0874088886839,17.1350061279282,17.0874088886839,17.1350061279282,1506.38989022183,0.0,1.0
2023-06-08,17.95,17.95,17.95,17.95,156,17.0874088886839,17.0874088886839,17.0874088886839,17.0874088886839,163.875050819111,0.0,1.0
2023-06-09,18.3354,18.54,17.9,17.9,1781,17.4542884087786,17.649056311766,17.0398116494397,17.0398116494397,1870.90683018484,0.0,1.0
2023-06-12,18.2,18.36,18.2,18.36,624,17.3253950849052,17.4777062504867,17.3253950849052,17.4777062504867,655.50020327644,0.0,1.0
2023-06-13,18.59,18.59,17.9301,18.47,2954,17.6966535510103,17.6966535510103,17.0684651874647,17.5824201768241,3103.12115461315,0.0,1.0
2023-06-14,18.02,18.4999,18.02,18.4999,1352,17.1540450236259,17.6108833258921,17.1540450236259,17.6108833258921,1420.25044043229,0.0,1.0
2023-06-15,18.25,18.3,18.25,18.3,713,17.3729923241494,17.4205895633937,17.3729923241494,17.4205895633937,748.993020730935,0.0,1.0
2023-06-16,18.75,18.75,18.5,18.5,730,17.8489647165919,17.8489647165919,17.6109785203706,17.6109785203706,766.851199345835,0.0,1.0
2023-06-20,18.75,18.75,18.2501,18.64,974,17.8489647165919,17.8489647165919,17.3730875186279,17.7442507902545,1023.16858652444,0.0,1.0
2023-06-21,18.51,18.51,18.31,18.32,3436,17.6204979682195,17.6204979682195,17.4301090112425,17.4396284590914,3609.4530424004,0.0,1.0
2023-06-22,18.68,18.68,18.3026,18.47,1744,17.7823285816499,17.7823285816499,17.4230646198344,17.5824201768241,1832.03902967006,0.0,1.0
2023-06-23,18.5,18.5,18.48,18.48,950,17.6109785203706,17.6109785203706,17.5919396246729,17.5919396246729,997.957040244585,0.0,1.0
2023-06-26,18.5,18.5,18.5,18.5,121,17.6109785203706,17.6109785203706,17.6109785203706,17.6109785203706,127.10821249431,0.0,1.0
2023-06-27,18.3829,18.5,18.31,18.31,3495,17.4995057860606,17.6109785203706,17.4301090112425,17.4301090112425,3671.43142700507,0.0,1.0
2023-06-28,18.5,18.5,18.48,18.5,2127,17.6109785203706,17.6109785203706,17.5919396246729,17.6109785203706,2234.37328905287,0.0,1.0
2023-06-29,18.5,18.625,18.26,18.5,5852,17.6109785203706,17.7299716184812,17.3825117719983,17.6109785203706,6147.41536790664,0.0,1.0
2023-06-30,18.5,18.5,18.3,18.47,2213,17.6109785203706,17.6109785203706,17.4205895633937,17.5824201768241,2324.71466322238,0.0,1.0
2023-07-03,18.5001,18.75,18.5,18.65,2259,17.6110737148491,17.8489647165919,17.6109785203706,17.7537702381034,2373.03679359212,0.0,1.0
2023-07-05,18.31,18.3869,18.31,18.31,698,17.4301090112425,17.5033135652002,17.4301090112425,17.4301090112425,733.23580430602,0.0,1.0
2023-07-06,18.6583,18.6583,18.31,18.31,1983,17.7616713798179,17.7616713798179,17.4301090112425,17.4301090112425,2083.10401137369,0.0,1.0
2023-07-07,18.36,18.75,18.3101,18.65,5336,17.4777062504867,17.8489647165919,17.430204205721,17.7537702381034,5605.36712288959,0.0,1.0
2023-07-10,18.25,18.6509,18.25,18.4,5678,17.3729923241494,17.7546269884098,17.3729923241494,17.5157840418821,5964.63165737762,0.0,1.0
2023-07-11,18.4897,18.57,18.09,18.2,3834,17.6011734890863,17.6776146553126,17.2206811585678,17.3253950849052,4027.54451820814,0.0,1.0
2023-07-12,18.25,18.59,17.88,18.5,1547,17.3729923241494,17.6966535510103,17.020772753742,17.6109785203706,1625.09425395618,0.0,1.0
2023-07-13,18.375,18.375,18.27,18.27,1498,17.49198542226,17.49198542226,17.3920312198471,17.3920312198471,1573.62068030146,0.0,1.0
2023-07-14,17.9745,17.9745,17.9745,17.9745,1166,17.1107315359136,17.1107315359136,17.1107315359136,17.1107315359136,1224.86095676335,0.0,1.0
2023-07-17,18.25,18.25,18.25,18.25,991,17.3729923241494,17.3729923241494,17.3729923241494,17.3729923241494,1041.02676513935,0.0,1.0
2023-07-18,17.9001,18.065,17.9001,18.065,841,17.0399068439182,17.1968825389457,17.0399068439182,17.1968825389457,883.454600890203,0.0,1.0
2023-07-19,18.44,18.44,18.18,18.35,2118,17.5538618332775,17.5538618332775,17.3063561892075,17.4681868026379,2224.91895919793,0.0,1.0
2023-07-20,18.34,18.45,18.2,18.4,4270,17.458667354789,17.5633812811264,17.3253950849052,17.5157840418821,4485.55427562566,0.0,1.0
2023-07-21,18.21,18.48,18.21,18.44,1909,17.334914532754,17.5919396246729,17.334914532754,17.5538618332775,2005.36841034412,0.0,1.0
2023-07-24,18.41,18.41,18.41,18.41,398,17.525303489731,17.525303489731,17.525303489731,17.525303489731,418.09147580773,0.0,1.0
2023-07-25,18.49,18.5,18.2,18.44,10873,17.6014590725218,17.6109785203706,17.3253950849052,17.5538618332775,11421.880945873,0.0,1.0
2023-07-26,18.24,18.25,18.2073,18.25,1233,17.3634728763006,17.3729923241494,17.3323442818348,17.3729923241494,1295.24319012797,0.0,1.0
2023-07-27,18.24,18.24,18.24,18.24,446,17.3634728763006,17.3634728763006,17.3634728763006,17.3634728763006,468.514568367456,0.0,1.0
2023-07-28,18.25,18.39,18.105,18.105,9021,17.3729923241494,17.5062645940333,17.2349603303411,17.2349603303411,9476.38995794356,0.0,1.0
2023-07-31,17.95,18.5,17.95,18.26,12547,17.0874088886839,17.6109785203706,17.0874088886839,17.3825117719983,13180.3862988935,0.0,1.0
2023-08-01,17.95,17.95,17.95,17.95,559,17.0874088886839,17.0874088886839,17.0874088886839,17.0874088886839,587.218932101814,0.0,1.0
2023-08-02,17.97,17.97,17.97,17.97,456,17.1064477843816,17.1064477843816,17.1064477843816,17.1064477843816,479.019379317401,0.0,1.0
2023-08-03,18.37,18.37,18.37,18.37,866,17.4872256983356,17.4872256983356,17.4872256983356,17.4872256983356,909.716628265062,0.0,1.0
2023-08-04,17.76,17.97,17.72,17.72,9011,16.9065393795558,17.1064477843816,16.8684615881604,16.8684615881604,9465.88514699362,0.0,1.0
2023-08-07,17.72,17.72,17.72,17.72,810,16.8684615881604,16.8684615881604,16.8684615881604,16.8684615881604,850.889686945382,0.0,1.0
2023-08-08,17.71,17.92,17.605,17.72,14121,16.8589421403116,17.0588505451374,16.7589879378986,16.8684615881604,14833.8435424144,0.0,1.0
2023-08-09,17.93,18.03,17.75,17.81,6442,17.0683699929862,17.1635644714747,16.897019931707,16.9541366188,6767.19921395328,0.0,1.0
2023-08-10,17.79,18.2,17.79,17.92,1127,16.9350977231024,17.3253950849052,16.9350977231024,17.0588505451374,1183.89219405857,0.0,1.0
2023-08-11,17.82,17.82,17.82,17.82,220,16.9636560666489,16.9636560666489,16.9636560666489,16.9636560666489,231.105840898746,0.0,1.0
2023-08-14,17.8,18.28,17.75,17.82,7060,16.9446171709512,17.401550667696,16.897019931707,16.9636560666489,7416.39653065974,0.0,1.0
2023-08-15,16.68,17.8,16.5,17.51,28893,15.8784390118801,16.9446171709512,15.7070889506008,16.6685531833346,30351.5502776703,0.0,1.0
2023-08-16,16.9,17.265,16.74,17.177,2755,16.0878668645548,16.4353267110378,15.9355556989732,16.3515555699679,2894.07541670929,0.0,1.0
2023-08-17,16.4,17.25,16.1,17.2,22008,15.6118944721123,16.4210475392645,15.3263110366469,16.3734503000203,23118.9879386346,0.0,1.0
2023-08-18,16.3008,16.5,16.25,16.25,3108,15.5174615494518,15.7070889506008,15.4691027543796,15.4691027543796,3264.89524324227,0.0,1.0
2023-08-21,17.0,17.0,16.3,16.3,8042,16.1830613430433,16.1830613430433,15.5166999936239,15.5166999936239,8447.96896594414,0.0,1.0
2023-08-22,17.0325,17.0325,16.49,16.56,4460,16.213999548552,16.213999548552,15.697569502752,15.7642056376939,4685.14568367458,0.0,1.0
2023-08-23,16.765,17.0542,16.11,17.0542,11700,15.9593543185953,16.234656750384,15.3358304844957,16.234656750384,12290.6288114333,0.0,1.0
2023-08-24,16.625,16.625,16.27,16.6,9811,15.8260820487114,15.8260820487114,15.4881416500773,15.8022834290893,10306.2700229891,0.0,1.0
2023-08-25,16.36,16.36,15.99,16.36,12391,15.5738166807169,15.5738166807169,15.2215971103095,15.5738166807169,13016.5112480744,0.0,1.0
2023-08-28,16.465,17.075,16.16,16.58,17333,15.6737708831299,16.2544572019097,15.38342772374,15.7832445333916,18207.9888195361,0.0,1.0
2023-08-29,16.36,16.845,16.3,16.35,1840,15.5738166807169,16.0355099013861,15.5166999936239,15.5642972328681,1932.88521478951,0.0,1.0
2023-08-30,16.14,16.38,15.995,16.38,11717,15.5428784752082,15.773999344728,15.4032429498733,15.773999344728,12167.1401022433,0.1875,1.0
2023-08-31,16.12,16.3,15.71,16.2,23797,15.5236184027482,15.6969590548881,15.1287869173185,15.6006586925881,24711.22582684,0.0,1.0
2023-09-01,16.5,16.6399,16.06,16.06,4246,15.8895597794879,16.0242839863455,15.4658381853682,15.4658381853682,4409.12152207265,0.0,1.0
2023-09-05,16.29,16.29,16.205,16.205,892,15.6873290186581,15.6873290186581,15.6054737107031,15.6054737107031,926.26858165068,0.0,1.0
2023-09-06,15.95,16.25,15.7955,16.25,5153,15.3599077868383,15.6488088737381,15.2111237270849,15.6488088737381,5350.96636910983,0.0,1.0
2023-09-07,15.8,16.45,15.62,16.45,5349,15.2154572433884,15.841409598338,15.0421165912486,15.841409598338,5554.4962368268,0.0,1.0
2023-09-08,15.97,16.14,15.86,16.12,1659,15.3791678592983,15.5428784752082,15.2732374607684,15.5236184027482,1722.73495174718,0.0,1.0
2023-09-11,15.85,15.99,15.78,15.99,4473,15.2636074245384,15.3984279317583,15.1961971709284,15.3984279317583,4644.84233825504,0.0,1.0
2023-09-12,15.78,16.05,15.78,15.96,2119,15.1961971709284,15.4562081491383,15.1961971709284,15.3695378230683,2200.40709026659,0.0,1.0
2023-09-13,15.99,16.274,15.99,16.06,3368,15.3984279317583,15.6719209606901,15.3984279317583,15.4658381853682,3497.39078811603,0.0,1.0
2023-09-14,15.88,15.88,15.84,15.86,1934,15.2924975332284,15.2924975332284,15.2539773883084,15.2732374607684,2008.29981716639,0.0,1.0
2023-09-15,15.89,15.9899,15.88,15.88,4978,15.3021275694584,15.398331631396,15.2924975332284,15.2924975332284,5169.24327293395,0.0,1.0
2023-09-18,16.015,16.015,15.8135,15.8135,1432,15.4225030223333,15.4225030223333,15.2284577922989,15.2284577922989,1487.01413556477,0.0,1.0
2023-09-19,15.78,15.87,15.78,15.81,4594,15.1961971709284,15.2828674969984,15.1961971709284,15.2250872796184,4770.49087903951,0.0,1.0
2023-09-20,15.78,15.78,15.78,15.78,1003,15.1961971709284,15.1961971709284,15.1961971709284,15.1961971709284,1041.5329455108,0.0,1.0
2023-09-21,15.35,15.75,15.1501,15.75,20458,14.7821056130388,15.1673070622385,14.5896011888012,15.1673070622385,21243.9491518045,0.0,1.0
2023-09-22,15.2783,15.2783,15.2783,15.2783,396,14.7130582532697,14.7130582532697,14.7130582532697,14.7130582532697,411.213406203666,0.0,1.0
2023-09-25,15.355,15.49,15.355,15.49,1513,14.7869206311538,14.9169261202587,14.7869206311538,14.9169261202587,1571.12596865188,0.0,1.0
2023-09-26,15.2,15.2,15.2,15.2,543,14.6376550695889,14.6376550695889,14.6376550695889,14.6376550695889,563.860806991389,0.0,1.0
2023-09-27,15.2,15.4607,15.2,15.4607,2712,14.6376550695889,14.8887101141048,14.6376550695889,14.8887101141048,2816.18878187965,0.0,1.0
2023-09-28,15.3199,15.3199,15.16,15.16,2112,14.7531192039865,14.7531192039865,14.5991349246689,14.5991349246689,2193.13816641955,0.0,1.0
2023-09-29,15.24,15.32,15.24,15.2894,755,14.6761752145088,14.7532155043488,14.6761752145088,14.723747593485,784.005357787295,0.0,1.0
2023-10-02,15.212,15.49,15.0101,15.0101,3146,14.6492111130649,14.9169261202587,14.4547806815813,14.4547806815813,3266.86206039578,0.0,1.0
2023-10-03,15.12,15.28,15.12,15.2,1670,14.5606147797489,14.7146953594288,14.5606147797489,14.6376550695889,1734.15754636395,0.0,1.0
2023-10-04,15.49,15.49,15.25,15.25,1695,14.9169261202587,14.9169261202587,14.6858052507388,14.6858052507388,1760.11798867478,0.0,1.0
2023-10-05,15.48,15.5,15.38,15.38,1868,14.9072960840287,14.9265561564887,14.8109957217287,14.8109957217287,1939.76424946577,0.0,1.0
2023-10-06,15.489,15.489,15.35,15.35,1885,14.9159631166357,14.9159631166357,14.7821056130388,14.7821056130388,1957.41735023714,0.0,1.0
2023-10-09,15.04,15.5,15.04,15.35,5373,14.483574489909,14.9265561564887,14.483574489909,14.7821056130388,5579.41826144519,0.0,1.0
2023-10-10,15.11,15.49,15.11,15.28,2733,14.5509847435189,14.9169261202587,14.5509847435189,14.7146953594288,2837.99555342076,0.0,1.0
2023-10-11,15.28,15.28,15.28,15.28,678,14.7146953594288,14.7146953594288,14.7146953594288,14.7146953594288,704.047195469914,0.0,1.0
2023-10-12,15.27,15.4,15.15,15.15,921,14.7050653231988,14.8302557941887,14.5895048884389,14.5895048884389,956.382694731255,0.0,1.0
2023-10-13,15.2,15.344,15.2,15.344,1610,14.6376550695889,14.7763275913008,14.6376550695889,14.7763275913008,1671.85248481793,0.0,1.0
2023-10-16,15.39,15.39,15.39,15.39,891,14.8206257579587,14.8206257579587,14.8206257579587,14.8206257579587,925.230163958251,0.0,1.0
2023-10-17,15.4,15.45,15.0,15.45,2404,14.8302557941887,14.8784059753387,14.445054344989,14.8784059753387,2496.35613261014,0.0,1.0
2023-10-18,15.45,15.5,15.2,15.5,4733,14.8784059753387,14.9265561564887,14.6376550695889,14.9265561564887,4914.83093828775,0.0,1.0
2023-10-19,15.36,15.36,15.36,15.36,318,14.7917356492688,14.7917356492688,14.7917356492688,14.7917356492688,330.216826193852,0.0,1.0
2023-10-20,15.36,15.36,15.36,15.36,323,14.7917356492688,14.7917356492688,14.7917356492688,14.7917356492688,335.408914656019,0.0,1.0
2023-10-23,15.2,15.81,15.2,15.68,2330,14.6376550695889,15.2250872796184,14.6376550695889,15.0998968086285,2419.51322337005,0.0,1.0
2023-10-24,15.75,15.8299,15.75,15.8299,434,15.1673070622385,15.2442510517161,15.1673070622385,15.2442510517161,450.673278516138,0.0,1.0
2023-10-25,15.2,15.75,15.2,15.5,1144,14.6376550695889,15.1673070622385,14.6376550695889,14.9265561564887,1187.94984014392,0.0,1.0
2023-10-26,15.18,15.75,15.18,15.33,1098,14.6183949971289,15.1673070622385,14.6183949971289,14.7628455405788,1140.18262629198,0.0,1.0
2023-10-27,15.75,15.75,15.75,15.75,222,15.1673070622385,15.1673070622385,15.1673070622385,15.1673070622385,230.528727720237,0.0,1.0
2023-10-30,15.74,15.75,15.28,15.45,1195,15.1576770260085,15.1673070622385,14.7146953594288,14.8784059753387,1240.90914245803,0.0,1.0
2023-10-31,15.74,15.74,15.74,15.74,375,15.1576770260085,15.1576770260085,15.1576770260085,15.1576770260085,389.406634662562,0.0,1.0
2023-11-01,15.46,15.75,15.1801,15.75,2229,14.8880360115687,15.1673070622385,14.6184912974912,15.1673070622385,2314.63303643427,0.0,1.0
2023-11-02,15.45,15.45,15.45,15.45,964,14.8784059753387,14.8784059753387,14.8784059753387,14.8784059753387,1001.03465550589,0.0,1.0
2023-11-03,15.36,15.45,15.3001,15.45,1285,14.7917356492688,14.8784059753387,14.7340517322511,14.8784059753387,1334.36673477704,0.0,1.0
2023-11-06,15.07,15.29,15.07,15.25,1606,14.512464598599,14.7243253956588,14.512464598599,14.6858052507388,1667.6988140482,0.0,1.0
2023-11-07,14.91,15.16,14.91,15.15,9954,14.3583840189191,14.5991349246689,14.3583840189191,14.5895048884389,10336.409710483,0.0,1.0
2023-11-08,15.37,15.37,15.19,15.33,1878,14.8013656854987,14.8013656854987,14.6280250333589,14.7628455405788,1950.14842639012,0.0,1.0
2023-11-09,15.33,15.33,15.33,15.33,1111,14.7628455405788,14.7628455405788,14.7628455405788,14.7628455405788,1153.68205629362,0.0,1.0
2023-11-10,15.4,15.7,14.84,14.96,3724,14.8302557941887,15.1191568810885,14.2909737653091,14.4065342000691,3867.06748662236,0.0,1.0
2023-11-13,15.4,15.4,15.4,15.4,231,14.8302557941887,14.8302557941887,14.8302557941887,14.8302557941887,239.874486952139,0.0,1.0
2023-11-14,15.2125,15.25,15.2125,15.25,1403,14.6496926148764,14.6858052507388,14.6496926148764,14.6858052507388,1456.9000224842,0.0,1.0
2023-11-15,15.29,15.5,15.25,15.3,5572,14.7243253956588,14.9265561564887,14.6858052507388,14.7339554318888,5786.06338223946,0.0,1.0
2023-11-16,15.35,15.35,15.29,15.3493,965,14.7821056130388,14.7821056130388,14.7243253956588,14.7814315105027,1002.07307319832,0.0,1.0
2023-11-17,15.22,15.25,14.95,15.23,9001,14.6569151420489,14.6858052507388,14.3969041638391,14.6665451782789,9346.79764959391,0.0,1.0
2023-11-20,15.26,15.26,15.05,15.05,5668,14.6954352869688,14.6954352869688,14.493204526139,14.493204526139,5885.75148071309,0.0,1.0
2023-11-21,15.5313,15.55,15.29,15.29,1157,14.9566981698885,14.9747063376386,14.7243253956588,14.7243253956588,1201.44927014556,0.0,1.0
2023-11-22,15.25,15.55,14.91,15.55,4149,14.6858052507388,14.9747063376386,14.3583840189191,14.9747063376386,4308.3950059066,0.0,1.0
2023-11-24,15.64,15.75,15.64,15.75,937,15.0613766637086,15.1673070622385,15.0613766637086,15.1673070622385,972.997377810186,0.0,1.0
2023-11-27,15.32,15.64,15.32,15.64,829,14.7532155043488,15.0613766637086,14.7532155043488,15.0613766637086,860.848267027371,0.0,1.0
2023-11-28,15.62,15.62,15.58,15.58,668,15.0421165912486,15.0421165912486,15.0035964463286,15.0035964463286,693.663018545576,0.0,1.0
2023-11-29,15.55,15.65,15.5499,15.61,3605,15.155269516951,15.2527310572529,15.1551720554107,15.2137464411321,3698.8949577769,0.1875,1.0
2023-11-30,15.5,15.5,15.15,15.15,1248,15.1065387468,15.1065387468,14.7654233557432,14.7654233557432,1280.5051060487,0.0,1.0
2023-12-01,15.61,15.61,15.4499,15.5,3352,15.2137464411321,15.2137464411321,15.0577105151087,15.1065387468,3439.3053809898,0.0,1.0
2023-12-04,15.33,15.41,15.2905,15.32,5279,14.9408541282867,15.0188233605283,14.9023568198675,14.9311079742565,5416.4955567557,0.0,1.0
2023-12-05,15.45,15.45,15.0639,15.0639,2258,15.057807976649,15.057807976649,14.6815089695433,14.6815089695433,2316.81132168107,0.0,1.0
2023-12-06,15.41,15.59,15.28,15.28,3390,15.0188233605283,15.1942541330718,14.8921233581358,14.8921233581358,3478.29511979575,0.0,1.0
2023-12-07,15.65,15.65,15.43,15.4929,2536,15.2527310572529,15.2527310572529,15.0383156685887,15.0996189774386,2602.05204241948,0.0,1.0
2023-12-08,15.42,15.75,15.42,15.54,5439,15.0285695145585,15.3501925975549,15.0285695145585,15.1455233629208,5580.66287804398,0.0,1.0
2023-12-11,15.62,15.65,15.42,15.47,1763,15.2234925951623,15.2527310572529,15.0285695145585,15.0773002847094,1808.91867144541,0.0,1.0
2023-12-12,15.24,15.55,15.24,15.5,4208,14.853138742015,15.155269516951,14.853138742015,15.1065387468,4317.60054988216,0.0,1.0
2023-12-13,15.41,15.5,15.2247,15.33,4664,15.0188233605283,15.1065387468,14.8382271263488,14.9408541282867,4785.4774155538,0.0,1.0
2023-12-14,15.24,15.55,15.24,15.41,9890,14.853138742015,15.155269516951,14.853138742015,15.0188233605283,10147.5925471327,0.0,1.0
2023-12-15,15.35,15.425,15.25,15.25,5589,14.9603464363471,15.0334425915736,14.8628848960452,14.8628848960452,5734.56974175177,0.0,1.0
2023-12-18,15.05,15.5279,15.05,15.5,9602,14.6679618154413,15.1337305165443,14.6679618154413,15.1065387468,9852.09136881383,0.0,1.0
2023-12-19,14.11,14.37,10.27,10.5,39618,13.7518233366031,14.0052233413881,10.0093001890088,10.2334617317032,40649.880842498,0.0,1.0
2023-12-20,14.29,14.62,14.15,14.5,2901,13.9272541091466,14.248877192143,13.7908079527239,14.1319233437807,2976.5587441084,0.0,1.0
2023-12-21,14.1606,14.2175,14.02,14.13,2599,13.8011388759959,13.8565944924277,13.6641079503314,13.7713156446635,2666.69292517675,0.0,1.0
2023-12-22,14.4,14.41,14.2961,14.41,1210,14.0344618034787,14.0442079575089,13.933199263105,14.0442079575089,1241.51536724274,0.0,1.0
2023-12-26,14.0721,14.37,14.03,14.37,1034,13.7148854128287,14.0052233413881,13.6738541043616,14.0052233413881,1060.93131382561,0.0,1.0
2023-12-27,14.29,14.29,14.2,14.219,1282,13.9272541091466,13.9272541091466,13.8395387228748,13.8580564155322,1315.39066182247,0.0,1.0
2023-12-28,14.1,14.46,14.05,14.15,3147,13.7420771825729,14.0929387276599,13.6933464124219,13.7908079527239,3228.96600058916,0.0,1.0
2023-12-29,14.07,14.2012,14.06,14.06,778,13.7128387204823,13.8407082613585,13.7030925664521,13.7030925664521,798.263599764338,0.0,1.0
2024-01-02,14.18,14.2437,14.04,14.04,1963,13.8200464148145,13.8821294159868,13.6836002583918,13.6836002583918,2014.12782305577,0.0,1.0
2024-01-03,14.2,14.2,14.15,14.15,446,13.8395387228748,13.8395387228748,13.7908079527239,13.7908079527239,457.616408091125,0.0,1.0
2024-01-04,13.8,14.2004,13.8,14.2004,1139,13.4496925616671,13.8399285690361,13.4496925616671,13.8399285690361,1168.66611842105,0.0,1.0
2024-01-05,13.85,14.07,13.85,14.07,2807,13.4984233318181,13.7128387204823,13.4984233318181,13.7128387204823,2880.11044285153,0.0,1.0
2024-01-08,13.9,14.3714,13.83,13.83,1695,13.547154101969,14.0065878029524,13.4789310237577,13.4789310237577,1739.14755989788,0.0,1.0
2024-01-09,14.15,14.15,13.92,13.92,517,13.7908079527239,13.7908079527239,13.5666464100294,13.5666464100294,530.465656912804,0.0,1.0
2024-01-10,13.9,13.9,13.9,13.9,768,13.547154101969,13.547154101969,13.547154101969,13.547154101969,788.00314218382,0.0,1.0
2024-01-11,14.01,14.043,14.01,14.043,983,13.6543617963012,13.6865241046008,13.6543617963012,13.6865241046008,1008.60298016496,0.0,1.0
2024-01-12,14.3999,14.3999,14.3999,14.3999,427,14.0343643419384,14.0343643419384,14.0343643419384,14.0343643419384,438.121538688139,0.0,1.0
2024-01-16,14.35,14.39,14.0002,14.02,2639,13.9857310333278,14.0247156494485,13.6448105653516,13.6641079503314,2707.73475549881,0.0,1.0
2024-01-17,14.55,14.9999,14.3,14.3,4268,14.1806541139316,14.61913358375,13.9370002631768,13.9370002631768,4379.16329536529,0.0,1.0
2024-01-18,14.8,14.97,14.74,14.755,1452,14.4243079646865,14.5899925831998,14.3658310405053,14.3804502715506,1489.81844069128,0.0,1.0
2024-01-19,15.0,15.1374,15.0,15.1374,682,14.6192310452903,14.7531432016652,14.6192310452903,14.7531432016652,699.763206991361,0.0,1.0
2024-01-22,15.0,15.0,15.0,15.0,326,14.6192310452903,14.6192310452903,14.6192310452903,14.6192310452903,334.490917124903,0.0,1.0
2024-01-23,14.42,15.105,14.42,15.105,1055,14.0539541115391,14.7215656626074,14.0539541115391,14.7215656626074,1082.4782747447,0.0,1.0
2024-01-24,14.74,14.89,14.34,14.735,3221,14.3658310405053,14.5120233509582,13.9759848792976,14.3609579634902,3304.893386685,0.0,1.0
2024-01-25,14.99,14.99,14.9337,14.9337,1229,14.6094848912601,14.6094848912601,14.5546140440702,14.5546140440702,1261.01023664572,0.0,1.0
2024-01-26,15.11,15.11,15.11,15.11,1461,14.7264387396225,14.7264387396225,14.7264387396225,14.7264387396225,1499.05285251374,0.0,1.0
2024-01-29,15.11,15.11,15.11,15.11,297,14.7264387396225,14.7264387396225,14.7264387396225,14.7264387396225,304.735590141397,0.0,1.0
2024-01-30,15.1,15.42,15.05,15.05,2277,14.7166925855923,15.0285695145585,14.6679618154413,14.6679618154413,2336.30619108405,0.0,1.0
2024-01-31,14.61,14.61,14.61,14.61,631,14.2391310381128,14.2391310381128,14.2391310381128,14.2391310381128,647.434873330714,0.0,1.0
2024-02-01,14.93,14.93,14.83,14.83,524,14.551007967079,14.551007967079,14.453546426777,14.453546426777,537.647977219166,0.0,1.0
2024-02-02,14.92,15.6399,14.92,15.6399,707,14.5412618130488,15.2428874416824,14.5412618130488,15.2428874416824,725.414350942654,0.0,1.0
2024-02-05,14.75,14.9999,14.52,14.9999,1347,14.3755771945355,14.61913358375,14.151415651841,14.61913358375,1382.08363609584,0.0,1.0
2024-02-06,14.44,14.74,14.44,14.67,3388,14.0734464195995,14.3658310405053,14.0734464195995,14.2976079622939,3476.24302827965,0.0,1.0
2024-02-07,14.1,14.73,14.1,14.73,2115,13.7420771825729,14.3560848864751,13.7420771825729,14.3560848864751,2170.08677827966,0.0,1.0
2024-02-08,14.59,14.59,14.05,14.41,1586,14.2196387300524,14.2196387300524,13.6933464124219,14.0442079575089,1627.30857227023,0.0,1.0
2024-02-09,14.15,14.6,14.15,14.46,2651,13.7908079527239,14.2293848840826,13.7908079527239,14.0929387276599,2720.04730459544,0.0,1.0
2024-02-12,14.11,14.85,14.11,14.33,2726,13.7518233366031,14.4730387348374,13.7518233366031,13.9662387252674,2797.00073644933,0.0,1.0
2024-02-13,14.0,14.0,13.8,13.8,799,13.644615642271,13.644615642271,13.4496925616671,13.4496925616671,819.810560683424,0.0,1.0
2024-02-14,14.75,14.75,14.0,14.0,2685,14.3755771945355,14.3755771945355,13.644615642271,13.644615642271,2754.9328603692,0.0,1.0
2024-02-15,14.75,14.75,14.75,14.75,117,14.3755771945355,14.3755771945355,14.3755771945355,14.3755771945355,120.047353692066,0.0,1.0
2024-02-16,14.1,14.45,14.05,14.275,3653,13.7420771825729,14.0831925736297,13.6933464124219,13.9126348781013,3748.1451541634,0.0,1.0
2024-02-20,14.44,14.44,14.15,14.15,831,14.0734464195995,14.0734464195995,13.7908079527239,13.7908079527239,852.644024941084,0.0,1.0
2024-02-21,14.2767,14.2767,14.02,14.14,1290,13.9142917242864,13.9142917242864,13.6641079503314,13.7810617986937,1323.59902788688,0.0,1.0
2024-02-22,14.44,14.44,14.295,14.295,3705,14.0734464195995,14.0734464195995,13.9321271861617,13.9321271861617,3801.49953358209,0.0,1.0
2024-02-23,14.44,14.44,14.4,14.4,829,14.0734464195995,14.0734464195995,14.0344618034787,14.0344618034787,850.59193342498,0.0,1.0
2024-02-26,14.2,14.25,14.15,14.25,5256,13.8395387228748,13.8882694930258,13.7908079527239,13.8882694930258,5392.89650432052,0.0,1.0
2024-02-27,14.15,14.4,14.15,14.19,3209,13.7908079527239,14.0344618034787,13.7908079527239,13.8297925688447,3292.58083758837,0.0,1.0
2024-02-28,14.25,14.25,13.96,13.96,1197,14.0710098810919,14.0710098810919,13.7846524870206,13.7846524870206,1212.22642469471,0.1875,1.0
2024-02-29,14.38,14.38,14.258,14.258,1288,14.1993769887791,14.1993769887791,14.0789093954112,14.0789093954112,1304.38398914518,0.0,1.0
2024-03-01,13.98,13.98,13.98,13.98,446,13.8044012728186,13.8044012728186,13.8044012728186,13.8044012728186,451.673337856174,0.0,1.0
2024-03-04,14.07,14.07,14.07,14.07,1319,13.8932708089097,13.8932708089097,13.8932708089097,13.8932708089097,1335.77832428766,0.0,1.0
2024-03-05,13.94,13.94,13.81,13.8408,1512,13.7649037012226,13.7649037012226,13.6365365935354,13.6669497236644,1531.23337856173,0.0,1.0
2024-03-06,13.94,13.95,13.94,13.95,1047,13.7649037012226,13.7747780941216,13.7649037012226,13.7747780941216,1060.31835142469,0.0,1.0
2024-03-07,14.26,14.26,13.94,13.94,838,14.080884273991,14.080884273991,13.7649037012226,13.7649037012226,848.65976933514,0.0,1.0
2024-03-08,13.8,13.87,13.8,13.87,689,13.6266622006364,13.6957829509295,13.6266622006364,13.6957829509295,697.764416553596,0.0,1.0
2024-03-11,13.81,14.01,13.81,14.01,1116,13.6365365935354,13.8340244515157,13.6365365935354,13.8340244515157,1130.1960651289,0.0,1.0
2024-03-12,13.8,14.0176,13.8,13.9664,1461,13.6266622006364,13.8415289901189,13.6266622006364,13.790972098476,1479.58463364993,0.0,1.0
2024-03-13,14.01,14.2224,13.8,14.12,9324,13.8340244515157,14.0437565566907,13.6266622006364,13.9426427734048,9442.60583446402,0.0,1.0
2024-03-14,13.89,14.12,13.48,14.12,10862,13.7155317367275,13.9426427734048,13.310681627868,13.9426427734048,11000.1699457259,0.0,1.0
2024-03-15,13.72,13.82,12.9382,13.82,6664,13.5476670574443,13.6464109864344,12.7756870205996,13.6464109864344,6748.76933514248,0.0,1.0
2024-03-18,13.88,13.8999,12.9425,13.4,10012,13.7056573438285,13.7253073856975,12.7799330095461,13.2316864846759,10139.3575305292,0.0,1.0
2024-03-19,14.17,14.17,13.6,13.6,4282,13.9920147378998,13.9920147378998,13.4291743426562,13.4291743426562,4336.46913161467,0.0,1.0
2024-03-20,14.28,14.28,14.0,14.0,1146,14.100633059789,14.100633059789,13.8241500586166,13.8241500586166,1160.5776797829,0.0,1.0
2024-03-21,14.05,14.29,14.05,14.29,1546,13.8735220231117,14.110507452688,13.8735220231117,14.110507452688,1565.66587516961,0.0,1.0
2024-03-22,14.05,14.05,13.89,13.89,687,13.8735220231117,13.8735220231117,13.7155317367275,13.7155317367275,695.738975576662,0.0,1.0
2024-03-25,14.05,14.05,14.05,14.05,242,13.8735220231117,13.8735220231117,13.8735220231117,13.8735220231117,245.078358208955,0.0,1.0
2024-03-26,13.75,13.75,13.75,13.75,613,13.5772902361413,13.5772902361413,13.5772902361413,13.5772902361413,620.797659430124,0.0,1.0
2024-03-27,13.73,13.73,13.73,13.73,577,13.5575414503433,13.5575414503433,13.5575414503433,13.5575414503433,584.33972184532,0.0,1.0
2024-03-28,13.75,13.87,13.75,13.87,831,13.5772902361413,13.6957829509295,13.5772902361413,13.6957829509295,841.570725915878,0.0,1.0
2024-04-01,13.6,13.82,13.6,13.78,2773,13.4291743426562,13.6464109864344,13.4291743426562,13.6069134148384,2808.27391451831,0.0,1.0
2024-04-02,13.88,13.88,13.6816,13.6816,1547,13.7056573438285,13.7056573438285,13.5097493887121,13.5097493887121,1566.67859565807,0.0,1.0
2024-04-03,13.76,13.9671,13.625,13.84,2073,13.5871646290404,13.7916633059789,13.4538603249037,13.6661597722325,2099.36957259158,0.0,1.0
2024-04-04,13.97,13.97,13.97,13.97,521,13.7945268799196,13.7945268799196,13.7945268799196,13.7945268799196,527.627374491181,0.0,1.0
2024-04-05,13.97,14.0,13.97,14.0,646,13.7945268799196,13.8241500586166,13.7945268799196,13.8241500586166,654.217435549526,0.0,1.0
2024-04-08,13.64,13.9999,13.62,13.9999,2624,13.4686719142522,13.8240513146877,13.4489231284542,13.8240513146877,2657.37856173677,0.0,1.0
2024-04-09,13.66,13.66,13.62,13.62,1729,13.4884207000502,13.4884207000502,13.4489231284542,13.4489231284542,1750.99372455903,0.0,1.0
2024-04-10,13.78,13.89,13.65,13.65,1401,13.6069134148384,13.7155317367275,13.4785463071512,13.4785463071512,1418.82140434193,0.0,1.0
2024-04-11,13.78,13.78,13.78,13.78,197,13.6069134148384,13.6069134148384,13.6069134148384,13.6069134148384,199.505936227951,0.0,1.0
2024-04-12,13.7129,13.8,13.62,13.8,3137,13.540656238486,13.6266622006364,13.4489231284542,13.6266622006364,3176.90417232022,0.0,1.0
2024-04-15,14.0,14.0,13.6,13.72,10682,13.8241500586166,13.8241500586166,13.4291743426562,13.5476670574443,10817.8802578019,0.0,1.0
2024-04-16,13.74,13.82,13.74,13.82,584,13.5674158432423,13.6464109864344,13.5674158432423,13.6464109864344,591.428765264588,0.0,1.0
2024-04-17,13.8986,14.0,13.8986,14.0,1449,13.7240237146207,13.8241500586166,13.7240237146207,13.8241500586166,1467.43198778833,0.0,1.0
2024-04-18,14.0,14.0,13.81,13.9329,978,13.8241500586166,13.8241500586166,13.6365365935354,13.7578928822643,990.440637720492,0.0,1.0
2024-04-19,14.0,14.0,13.9999,14.0,3126,13.8241500586166,13.8241500586166,13.8240513146877,13.8241500586166,3165.76424694709,0.0,1.0
2024-04-22,13.63,13.82,13.63,13.82,1254,13.4587975213532,13.6464109864344,13.4587975213532,13.6464109864344,1269.95149253731,0.0,1.0
2024-04-23,13.63,13.63,13.63,13.63,336,13.4587975213532,13.4587975213532,13.4587975213532,13.4587975213532,340.274084124831,0.0,1.0
2024-04-24,13.63,13.63,13.63,13.63,292,13.4587975213532,13.4587975213532,13.4587975213532,13.4587975213532,295.714382632293,0.0,1.0
2024-04-25,13.63,13.63,13.63,13.63,277,13.4587975213532,13.4587975213532,13.4587975213532,13.4587975213532,280.523575305292,0.0,1.0
2024-04-26,13.63,13.63,13.63,13.63,253,13.4587975213532,13.4587975213532,13.4587975213532,13.4587975213532,256.21828358209,0.0,1.0
2024-04-29,13.63,13.63,13.63,13.63,419,13.4587975213532,13.4587975213532,13.4587975213532,13.4587975213532,424.329884667571,0.0,1.0
2024-04-30,13.6,13.8,13.6,13.66,1204,13.4291743426562,13.6266622006364,13.4291743426562,13.4884207000502,1219.31546811397,0.0,1.0
2024-05-01,13.59,13.62,13.59,13.61,1423,13.4192999497572,13.4489231284542,13.4192999497572,13.4390487355552,1441.10125508819,0.0,1.0
2024-05-02,13.45,13.45,13.45,13.45,742,13.281058449171,13.281058449171,13.281058449171,13.281058449171,751.438602442333,0.0,1.0
2024-05-03,13.55,13.55,13.55,13.55,533,13.3798023781611,13.3798023781611,13.3798023781611,13.3798023781611,539.780020352782,0.0,1.0
2024-05-06,13.49,13.84,13.49,13.84,1628,13.320556020767,13.6661597722325,13.320556020767,13.6661597722325,1648.70895522389,0.0,1.0
2024-05-07,13.52,13.52,13.5199,13.5199,2989,13.3501791994641,13.3501791994641,13.3500804555351,13.3500804555351,3027.02154002713,0.0,1.0
2024-05-08,13.52,13.52,13.52,13.52,1235,13.3501791994641,13.3501791994641,13.3501791994641,13.3501791994641,1250.70980325644,0.0,1.0
2024-05-09,14.0,14.0,13.96,13.96,1796,13.8241500586166,13.8241500586166,13.7846524870206,13.7846524870206,1818.8459972863,0.0,1.0
2024-05-10,13.84,14.0,13.3888,14.0,812,13.6661597722325,13.8241500586166,13.220627164629,13.8241500586166,822.329036635004,0.0,1.0
2024-05-13,13.44,13.44,13.42,13.42,1595,13.271184056272,13.271184056272,13.251435270474,13.251435270474,1615.28917910448,0.0,1.0
2024-05-14,14.6901,14.9,13.38,13.38,18076,14.5055819125775,14.7128454195277,13.2119376988779,13.2119376988779,18305.935549525,0.0,1.0
2024-05-15,15.85,15.85,14.55,15.0,10039,15.6509127449338,15.6509127449338,14.3672416680623,14.8115893485178,10166.7009837178,0.0,1.0
2024-05-16,15.18,15.7,15.0,15.7,2797,14.9893284207,15.5027968514487,14.8115893485178,15.5027968514487,2832.57920624153,0.0,1.0
2024-05-17,14.5802,15.24,14.42,14.42,837,14.3970623346173,15.0485747780941,14.2388745603751,14.2388745603751,847.647048846677,0.0,1.0
2024-05-20,15.497,15.5,14.5585,14.5585,18540,15.3023466755987,15.3053089934684,14.3756349020265,14.3756349020265,18775.8378561737,0.0,1.0
2024-05-21,16.25,16.25,15.5,15.5,4451,16.0458884608943,16.0458884608943,15.3053089934684,15.3053089934684,4507.61889416554,0.0,1.0
2024-05-22,15.65,15.9999,15.54,15.54,1257,15.4534248869536,15.79892989449,15.3448065650645,15.3448065650645,1272.98965400271,0.0,1.0
2024-05-23,15.0589,16.09,15.0589,16.09,2367,14.869749522693,15.8878981745101,14.869749522693,15.8878981745101,2397.10939620082,0.0,1.0
2024-05-24,15.5855,16.04,15.525,16.01,2055,15.389735052755,15.8385262100151,15.329994975716,15.808903031318,2081.14060379918,0.0,1.0
2024-05-28,15.1,15.62,14.2585,15.62,1931,14.910333277508,15.4238017082566,14.0794031150561,15.4238017082566,1955.5632632293,0.0,1.0
2024-05-29,15.1,15.1,15.1,15.1,347,14.910333277508,14.910333277508,14.910333277508,14.910333277508,351.414009497964,0.0,1.0
2024-05-30,15.415,15.5,15.415,15.5,637,15.2213766538268,15.3053089934684,15.2213766538268,15.3053089934684,645.102951153326,0.0,1.0
2024-05-31,14.74,15.6299,14.11,15.22,1485,14.74,15.6299,14.11,15.22,1485,0.1875,1.0
2024-06-03,14.9,15.4,14.9,15.4,633,14.9,15.4,14.9,15.4,633,0.0,1.0
2024-06-04,14.87,14.87,14.35,14.35,683,14.87,14.87,14.35,14.35,683,0.0,1.0
2024-06-05,14.87,14.87,14.87,14.87,1223,14.87,14.87,14.87,14.87,1223,0.0,1.0
2024-06-06,14.87,14.87,14.87,14.87,77,14.87,14.87,14.87,14.87,77,0.0,1.0
2024-06-07,14.87,14.87,14.87,14.87,204,14.87,14.87,14.87,14.87,204,0.0,1.0
2024-06-10,14.51,14.51,14.24,14.5,1572,14.51,14.51,14.24,14.5,1572,0.0,1.0
2024-06-11,14.89,14.89,14.51,14.51,1034,14.89,14.89,14.51,14.51,1034,0.0,1.0
2024-06-12,15.44,15.44,14.6,15.21,1121,15.44,15.44,14.6,15.21,1121,0.0,1.0
2024-06-13,15.44,15.44,15.44,15.44,588,15.44,15.44,15.44,15.44,588,0.0,1.0
2024-06-14,15.0,15.0,14.4284,14.6869,1226,15.0,15.0,14.4284,14.6869,1226,0.0,1.0
2024-06-17,14.28,15.4,14.272,14.73,16645,14.28,15.4,14.272,14.73,16645,0.0,1.0
2024-06-18,14.7089,14.93,14.7089,14.77,1176,14.7089,14.93,14.7089,14.77,1176,0.0,1.0
2024-06-20,13.8,14.48,13.6,14.35,2348,13.8,14.48,13.6,14.35,2348,0.0,1.0
2024-06-21,14.0,14.125,13.95,14.125,3806,14.0,14.125,13.95,14.125,3806,0.0,1.0
2024-06-24,13.6001,14.345,13.6001,14.345,1308,13.6001,14.345,13.6001,14.345,1308,0.0,1.0
2024-06-25,13.75,13.845,13.4954,13.75,5913,13.75,13.845,13.4954,13.75,5913,0.0,1.0
2024-06-26,13.75,13.75,13.75,13.75,630,13.75,13.75,13.75,13.75,630,0.0,1.0
2024-06-27,13.49,13.75,13.35,13.61,3475,13.49,13.75,13.35,13.61,3475,0.0,1.0
2024-06-28,13.1099,13.44,12.98,13.3253,8483,13.1099,13.44,12.98,13.3253,8483,0.0,1.0
2024-07-01,13.05,13.49,13.05,13.34,680,13.05,13.49,13.05,13.34,680,0.0,1.0
2024-07-02,13.24,13.4337,13.24,13.4337,1433,13.24,13.4337,13.24,13.4337,1433,0.0,1.0
2024-07-03,13.3793,13.55,13.25,13.55,1643,13.3793,13.55,13.25,13.55,1643,0.0,1.0
2024-07-05,13.3793,13.3793,13.3793,13.3793,179,13.3793,13.3793,13.3793,13.3793,179,0.0,1.0
2024-07-08,13.3793,13.3793,13.3793,13.3793,189,13.3793,13.3793,13.3793,13.3793,189,0.0,1.0
2024-07-09,13.3793,13.3793,13.3793,13.3793,82,13.3793,13.3793,13.3793,13.3793,82,0.0,1.0
2024-07-10,13.2,13.39,13.2,13.39,9677,13.2,13.39,13.2,13.39,9677,0.0,1.0
2024-07-11,13.2,13.2,13.2,13.2,234,13.2,13.2,13.2,13.2,234,0.0,1.0
2024-07-12,13.49,13.49,13.0739,13.0739,905,13.49,13.49,13.0739,13.0739,905,0.0,1.0
2024-07-15,13.07,13.5,13.07,13.49,2344,13.07,13.5,13.07,13.49,2344,0.0,1.0
2024-07-16,13.295,13.45,13.29,13.45,911,13.295,13.45,13.29,13.45,911,0.0,1.0
2024-07-17,13.54,13.54,13.54,13.54,675,13.54,13.54,13.54,13.54,675,0.0,1.0
2024-07-18,13.5,13.8,13.48,13.4999,2350,13.5,13.8,13.48,13.4999,2350,0.0,1.0
2024-07-19,13.5,13.5,13.45,13.45,572,13.5,13.5,13.45,13.45,572,0.0,1.0
2024-07-22,13.5,13.5,13.5,13.5,110,13.5,13.5,13.5,13.5,110,0.0,1.0
2024-07-23,13.778,13.778,13.26,13.26,830,13.778,13.778,13.26,13.26,830,0.0,1.0
2024-07-24,13.778,13.778,13.778,13.778,181,13.778,13.778,13.778,13.778,181,0.0,1.0
2024-07-25,13.2601,13.2601,13.2601,13.2601,411,13.2601,13.2601,13.2601,13.2601,411,0.0,1.0
2024-07-26,13.38,13.42,13.34,13.37,914,13.38,13.42,13.34,13.37,914,0.0,1.0
2024-07-29,13.77,13.83,13.77,13.83,861,13.77,13.83,13.77,13.83,861,0.0,1.0
2024-07-30,13.32,13.36,13.32,13.36,491,13.32,13.36,13.32,13.36,491,0.0,1.0
2024-07-31,13.42,13.42,13.42,13.42,289,13.42,13.42,13.42,13.42,289,0.0,1.0
2024-08-01,13.5665,13.75,13.5665,13.75,864,13.5665,13.75,13.5665,13.75,864,0.0,1.0
2024-08-02,13.305,13.52,13.26,13.52,8302,13.305,13.52,13.26,13.52,8302,0.0,1.0
2024-08-05,12.216,13.2,11.312,13.2,5658,12.216,13.2,11.312,13.2,5658,0.0,1.0
2024-08-06,13.0,13.24,12.68,12.68,1688,13.0,13.24,12.68,12.68,1688,0.0,1.0
2024-08-07,12.9064,12.9064,12.9064,12.9064,471,12.9064,12.9064,12.9064,12.9064,471,0.0,1.0
2024-08-08,12.7588,12.7588,12.7588,12.7588,161,12.7588,12.7588,12.7588,12.7588,161,0.0,1.0
2024-08-09,12.2616,12.35,11.52,12.3,20975,12.2616,12.35,11.52,12.3,20975,0.0,1.0
2024-08-12,11.99,12.73,11.985,12.73,4418,11.99,12.73,11.985,12.73,4418,0.0,1.0
2024-08-13,11.8,12.12,11.0001,11.4313,10253,11.8,12.12,11.0001,11.4313,10253,0.0,1.0
2024-08-14,11.59,11.6019,11.2087,11.5,5334,11.59,11.6019,11.2087,11.5,5334,0.0,1.0
2024-08-15,11.55,11.92,11.24,11.575,10736,11.55,11.92,11.24,11.575,10736,0.0,1.0
2024-08-16,11.55,11.55,11.55,11.55,568,11.55,11.55,11.55,11.55,568,0.0,1.0
2024-08-19,12.065,12.065,11.55,11.55,3032,12.065,12.065,11.55,11.55,3032,0.0,1.0
2024-08-20,12.52,13.0975,11.9527,12.88,11966,12.52,13.0975,11.9527,12.88,11966,0.0,1.0
2024-08-21,12.52,12.52,12.52,12.52,182,12.52,12.52,12.52,12.52,182,0.0,1.0
2024-08-22,12.86,12.86,12.8246,12.8246,780,12.86,12.86,12.8246,12.8246,780,0.0,1.0
2024-08-23,12.86,12.86,12.86,12.86,222,12.86,12.86,12.86,12.86,222,0.0,1.0
2024-08-26,13.8802,13.8802,13.8802,13.8802,685,13.8802,13.8802,13.8802,13.8802,685,0.0,1.0
2024-08-27,12.69,13.4999,12.69,13.4999,2411,12.69,13.4999,12.69,13.4999,2411,0.0,1.0
2024-08-28,13.25,13.25,13.25,13.25,521,13.25,13.25,13.25,13.25,521,0.0,1.0
2024-08-29,13.25,13.25,13.25,13.25,68,13.25,13.25,13.25,13.25,68,0.0,1.0
2024-08-30,13.24,13.24,12.43,12.43,423,13.24,13.24,12.43,12.43,423,0.0,1.0
2024-09-03,12.3,12.5,12.3,12.5,4587,12.3,12.5,12.3,12.5,4587,0.0,1.0
2024-09-04,12.2962,12.96,12.25,12.3264,10335,12.2962,12.96,12.25,12.3264,10335,0.0,1.0
2024-09-05,12.4299,12.61,11.45,11.45,10877,12.4299,12.61,11.45,11.45,10877,0.0,1.0
2024-09-06,11.5873,12.43,11.5873,11.6015,9404,11.5873,12.43,11.5873,11.6015,9404,0.0,1.0
2024-09-09,11.5,12.88,11.5,11.98,15346,11.5,12.88,11.5,11.98,15346,0.0,1.0
2024-09-10,12.0,12.0,11.8,11.8,1001,12.0,12.0,11.8,11.8,1001,0.0,1.0
2024-09-11,11.8,12.19,11.3,11.64,13569,11.8,12.19,11.3,11.64,13569,0.0,1.0
2024-09-12,11.66,12.1999,11.635,12.15,1568,11.66,12.1999,11.635,12.15,1568,0.0,1.0
2024-09-13,11.52,12.125,11.52,12.125,2305,11.52,12.125,11.52,12.125,2305,0.0,1.0
2024-09-16,11.8,11.9023,11.59,11.795,5866,11.8,11.9023,11.59,11.795,5866,0.0,1.0
2024-09-17,11.79,12.67,11.79,12.02,16561,11.79,12.67,11.79,12.02,16561,0.0,1.0
2024-09-18,11.5,12.27,11.5,11.86,12726,11.5,12.27,11.5,11.86,12726,0.0,1.0
2024-09-19,12.07,12.1,11.55,11.8,5936,12.07,12.1,11.55,11.8,5936,0.0,1.0
2024-09-20,12.44,12.44,11.62,11.62,16473,12.44,12.44,11.62,11.62,16473,0.0,1.0
2024-09-23,11.78,12.44,11.76,12.3,6452,11.78,12.44,11.76,12.3,6452,0.0,1.0
2024-09-24,11.61,11.79,11.61,11.79,2380,11.61,11.79,11.61,11.79,2380,0.0,1.0
2024-09-25,11.365,12.05,11.365,11.6,15806,11.365,12.05,11.365,11.6,15806,0.0,1.0
2024-09-26,11.71,12.0,11.4518,11.4518,12964,11.71,12.0,11.4518,11.4518,12964,0.0,1.0
2024-09-27,11.6832,11.91,11.65,11.72,8637,11.6832,11.91,11.65,11.72,8637,0.0,1.0
2024-09-30,11.99,12.0,11.464,11.464,15834,11.99,12.0,11.464,11.464,15834,0.0,1.0
2024-10-01,11.7452,11.7452,11.7452,11.7452,477,11.7452,11.7452,11.7452,11.7452,477,0.0,1.0
2024-10-02,11.5092,11.99,11.0,11.0,2390,11.5092,11.99,11.0,11.0,2390,0.0,1.0
2024-10-03,11.7832,11.7832,11.7832,11.7832,663,11.7832,11.7832,11.7832,11.7832,663,0.0,1.0
2024-10-04,11.705,12.1,11.705,11.99,2000,11.705,12.1,11.705,11.99,2000,0.0,1.0
2024-10-07,11.9,12.1,11.7788,11.8,7525,11.9,12.1,11.7788,11.8,7525,0.0,1.0
2024-10-08,11.6984,12.1,11.6844,12.1,6022,11.6984,12.1,11.6844,12.1,6022,0.0,1.0
2024-10-09,11.85,11.9801,11.65,11.69,8936,11.85,11.9801,11.65,11.69,8936,0.0,1.0
2024-10-10,11.85,11.85,11.6,11.7,5593,11.85,11.85,11.6,11.7,5593,0.0,1.0
2024-10-11,11.8,12.1,11.39,12.1,2400,11.8,12.1,11.39,12.1,2400,0.0,1.0
2024-10-14,11.96,12.0,11.6255,11.76,7028,11.96,12.0,11.6255,11.76,7028,0.0,1.0
2024-10-15,11.69,11.99,11.6,11.6,6764,11.69,11.99,11.6,11.6,6764,0.0,1.0
2024-10-16,11.69,11.69,11.69,11.69,296,11.69,11.69,11.69,11.69,296,0.0,1.0
2024-10-17,11.8,11.8,11.64,11.64,2435,11.8,11.8,11.64,11.64,2435,0.0,1.0
2024-10-18,11.9696,11.9696,11.9696,11.9696,698,11.9696,11.9696,11.9696,11.9696,698,0.0,1.0
2024-10-21,11.66,11.74,11.66,11.74,1653,11.66,11.74,11.66,11.74,1653,0.0,1.0
2024-10-22,11.7478,11.9,11.53,11.53,6443,11.7478,11.9,11.53,11.53,6443,0.0,1.0
2024-10-23,11.95,11.95,11.5243,11.71,10556,11.95,11.95,11.5243,11.71,10556,0.0,1.0
2024-10-24,11.89,11.89,11.89,11.89,466,11.89,11.89,11.89,11.89,466,0.0,1.0
2024-10-25,11.37,11.69,11.31,11.69,7525,11.37,11.69,11.31,11.69,7525,0.0,1.0
2024-10-28,11.2,11.43,11.2,11.25,2440,11.2,11.43,11.2,11.25,2440,0.0,1.0
2024-10-29,11.1033,11.3,10.97,11.3,4224,11.1033,11.3,10.97,11.3,4224,0.0,1.0
2024-10-30,10.78,11.0,10.75,10.9789,6352,10.78,11.0,10.75,10.9789,6352,0.0,1.0
2024-10-31,10.9,10.9,10.55,10.75,6304,10.9,10.9,10.55,10.75,6304,0.0,1.0
2024-11-01,10.4655,10.7,10.4655,10.7,1161,10.4655,10.7,10.4655,10.7,1161,0.0,1.0
2024-11-04,10.5325,10.77,10.39,10.47,10890,10.5325,10.77,10.39,10.47,10890,0.0,1.0
2024-11-05,10.85,10.88,10.53,10.65,1780,10.85,10.88,10.53,10.65,1780,0.0,1.0
2024-11-06,10.45,11.3553,10.384316,10.75,6461,10.45,11.3553,10.384316,10.75,6461,0.0,1.0
2024-11-07,10.55,10.7,10.4,10.4999,13993,10.55,10.7,10.4,10.4999,13993,0.0,1.0
2024-11-08,10.35,10.6,10.35,10.3999,921,10.35,10.6,10.35,10.3999,921,0.0,1.0
2024-11-11,10.3635,10.8,10.0551,10.8,1947,10.3635,10.8,10.0551,10.8,1947,0.0,1.0
2024-11-12,10.38,10.615,10.29,10.45,2964,10.38,10.615,10.29,10.45,2964,0.0,1.0
2024-11-13,10.38,10.59,10.25,10.373,2581,10.38,10.59,10.25,10.373,2581,0.0,1.0
2024-11-14,10.39,10.44,9.8024,9.8024,4640,10.39,10.44,9.8024,9.8024,4640,0.0,1.0
2024-11-15,10.25,10.312,10.16,10.16,688,10.25,10.312,10.16,10.16,688,0.0,1.0
2024-11-18,10.25,10.25,10.25,10.25,539,10.25,10.25,10.25,10.25,539,0.0,1.0
2024-11-19,10.16,10.16,10.0836,10.0836,555,10.16,10.16,10.0836,10.0836,555,0.0,1.0
2024-11-20,10.1,10.27,9.785,10.27,10852,10.1,10.27,9.785,10.27,10852,0.0,1.0
2024-11-21,10.09,10.1601,9.85,10.1601,3476,10.09,10.1601,9.85,10.1601,3476,0.0,1.0
2024-11-22,10.1,10.1,9.8001,9.93,3784,10.1,10.1,9.8001,9.93,3784,0.0,1.0
2024-11-25,10.01,10.13,9.85,9.95,4917,10.01,10.13,9.85,9.95,4917,0.0,1.0
2024-11-26,10.06,10.13,9.83,9.9,10201,10.06,10.13,9.83,9.9,10201,0.0,1.0
2024-11-27,10.0,10.0,9.836,9.91,5728,10.0,10.0,9.836,9.91,5728,0.0,1.0
2024-11-29,9.82,9.98,9.77,9.81,8231,9.82,9.98,9.77,9.81,8231,0.0,1.0
2024-12-02,9.99,9.99,9.75,9.83,7931,9.99,9.99,9.75,9.83,7931,0.0,1.0
2024-12-03,10.7,10.7,9.99,10.0,51997,10.7,10.7,9.99,10.0,51997,0.0,1.0
2024-12-04,12.36,12.36,9.7501,10.7,54306,12.36,12.36,9.7501,10.7,54306,0.0,1.0
2024-12-05,12.3,12.425,11.6159,12.19,31056,12.3,12.425,11.6159,12.19,31056,0.0,1.0
2024-12-06,15.28,15.38,12.1,12.3,117255,15.28,15.38,12.1,12.3,117255,0.0,1.0
2024-12-09,14.85,15.505,14.01,15.28,34124,14.85,15.505,14.01,15.28,34124,0.0,1.0
2024-12-10,13.79,14.99,13.74,14.99,2666,13.79,14.99,13.74,14.99,2666,0.0,1.0
2024-12-11,12.85,13.83,12.85,13.83,3965,12.85,13.83,12.85,13.83,3965,0.0,1.0
2024-12-12,14.1,14.1,12.68,12.68,3243,14.1,14.1,12.68,12.68,3243,0.0,1.0
2024-12-13,13.48,13.65,13.148,13.65,2008,13.48,13.65,13.148,13.65,2008,0.0,1.0
2024-12-16,12.01,13.095,12.0,12.97,5803,12.01,13.095,12.0,12.97,5803,0.0,1.0
2024-12-17,11.785,11.785,11.3483,11.5,2114,11.785,11.785,11.3483,11.5,2114,0.0,1.0
2024-12-18,10.74,12.05,10.74,11.31,3880,10.74,12.05,10.74,11.31,3880,0.0,1.0
2024-12-19,11.095,11.34,10.67,10.67,1861,11.095,11.34,10.67,10.67,1861,0.0,1.0
2024-12-20,11.29,11.828,11.03,11.828,1934,11.29,11.828,11.03,11.828,1934,0.0,1.0
2024-12-23,10.88,10.88,10.28,10.8,9651,10.88,10.88,10.28,10.8,9651,0.0,1.0
2024-12-24,11.0,11.0,10.99,10.99,769,11.0,11.0,10.99,10.99,769,0.0,1.0
2024-12-26,11.01,11.68,10.4299,11.0,4703,11.01,11.68,10.4299,11.0,4703,0.0,1.0
2024-12-27,11.4906,11.945,10.77,10.8,1744,11.4906,11.945,10.77,10.8,1744,0.0,1.0
2024-12-30,11.1925,11.45,11.17,11.17,806,11.1925,11.45,11.17,11.17,806,0.0,1.0
2024-12-31,11.0,11.0,10.01,10.97,3033,11.0,11.0,10.01,10.97,3033,0.0,1.0
2025-01-02,12.76,12.9543,10.7968,10.99,7870,12.76,12.9543,10.7968,10.99,7870,0.0,1.0
2025-01-03,14.733,15.15,12.5,12.5,24989,14.733,15.15,12.5,12.5,24989,0.0,1.0
2025-01-06,16.21,16.56,15.12,15.12,26476,16.21,16.56,15.12,15.12,26476,0.0,1.0
2025-01-07,15.56,17.76,15.05,16.5429,21887,15.56,17.76,15.05,16.5429,21887,0.0,1.0
2025-01-08,14.33,15.51,14.33,15.51,914,14.33,15.51,14.33,15.51,914,0.0,1.0
2025-01-10,14.99,15.0,13.995,14.0,1557,14.99,15.0,13.995,14.0,1557,0.0,1.0
2025-01-13,14.15,14.53,14.11,14.53,2444,14.15,14.53,14.11,14.53,2444,0.0,1.0
2025-01-14,14.07,14.4001,13.935,14.4001,976,14.07,14.4001,13.935,14.4001,976,0.0,1.0
2025-01-15,13.9,13.9,13.9,13.9,1091,13.9,13.9,13.9,13.9,1091,0.0,1.0
2025-01-16,14.3,14.6,13.9,14.6,2762,14.3,14.6,13.9,14.6,2762,0.0,1.0
2025-01-17,13.91,14.1,13.25,14.1,2944,13.91,14.1,13.25,14.1,2944,0.0,1.0
2025-01-21,13.86,14.425,13.62,13.62,4384,13.86,14.425,13.62,13.62,4384,0.0,1.0
2025-01-22,13.6,14.2,13.6,14.2,2478,13.6,14.2,13.6,14.2,2478,0.0,1.0
2025-01-23,14.2,14.2,12.98,12.98,1755,14.2,14.2,12.98,12.98,1755,0.0,1.0
2025-01-24,13.75,14.025,13.6,13.6,3276,13.75,14.025,13.6,13.6,3276,0.0,1.0
2025-01-27,13.475,13.475,13.0275,13.0275,1359,13.475,13.475,13.0275,13.0275,1359,0.0,1.0
2025-01-28,13.1492,13.5,12.99,13.11,4557,13.1492,13.5,12.99,13.11,4557,0.0,1.0
2025-01-29,13.46,13.772,13.46,13.772,3100,13.46,13.772,13.46,13.772,3100,0.0,1.0
2025-01-30,13.53,13.55,13.04,13.04,5154,13.53,13.55,13.04,13.04,5154,0.0,1.0
2025-01-31,13.31,13.8,13.0,13.2,10877,13.31,13.8,13.0,13.2,10877,0.0,1.0
2025-02-03,12.27,13.1075,12.0,12.98,7496,12.27,13.1075,12.0,12.98,7496,0.0,1.0
2025-02-04,12.49,12.81,12.45,12.64,2687,12.49,12.81,12.45,12.64,2687,0.0,1.0
2025-02-05,12.83,13.15,12.75,13.15,1348,12.83,13.15,12.75,13.15,1348,0.0,1.0
2025-02-06,13.0,13.358,12.75,12.83,2971,13.0,13.358,12.75,12.83,2971,0.0,1.0
2025-02-07,12.4,12.5,12.4,12.4,3563,12.4,12.5,12.4,12.4,3563,0.0,1.0
2025-02-10,12.685,12.685,12.4,12.47,1773,12.685,12.685,12.4,12.47,1773,0.0,1.0
2025-02-11,12.53,13.05,12.53,13.05,1320,12.53,13.05,12.53,13.05,1320,0.0,1.0
2025-02-12,12.14,12.15,12.08,12.09,3804,12.14,12.15,12.08,12.09,3804,0.0,1.0
2025-02-13,11.12,12.2989,10.6,12.08,24400,11.12,12.2989,10.6,12.08,24400,0.0,1.0
2025-02-14,11.29,11.29,11.25,11.25,1986,11.29,11.29,11.25,11.25,1986,0.0,1.0
2025-02-18,11.15,11.29,11.15,11.1564,1658,11.15,11.29,11.15,11.1564,1658,0.0,1.0
2025-02-19,11.13,11.2622,11.0,11.0,1594,11.13,11.2622,11.0,11.0,1594,0.0,1.0
2025-02-20,11.13,11.13,11.13,11.13,28613,11.13,11.13,11.13,11.13,28613,0.0,1.0
2025-02-21,11.36,11.36,11.29,11.29,798,11.36,11.36,11.29,11.29,798,0.0,1.0
2025-02-24,10.89,11.44,10.8,11.44,5421,10.89,11.44,10.8,11.44,5421,0.0,1.0
2025-02-25,10.98,11.1207,10.5668,11.1207,1203,10.98,11.1207,10.5668,11.1207,1203,0.0,1.0
2025-02-26,10.99,10.99,10.83,10.83,1636,10.99,10.99,10.83,10.83,1636,0.0,1.0
2025-02-27,10.85,11.09,10.85,11.09,509,10.85,11.09,10.85,11.09,509,0.0,1.0
2025-02-28,10.85,10.86,10.5183,10.5183,1190,10.85,10.86,10.5183,10.5183,1190,0.0,1.0
2025-03-03,10.82,10.82,10.82,10.82,785,10.82,10.82,10.82,10.82,785,0.0,1.0
2025-03-04,10.27,10.5527,10.252,10.35,2370,10.27,10.5527,10.252,10.35,2370,0.0,1.0
2025-03-05,10.62,10.62,10.3194,10.3194,937,10.62,10.62,10.3194,10.3194,937,0.0,1.0
2025-03-06,10.66,10.66,10.33,10.35,1778,10.66,10.66,10.33,10.35,1778,0.0,1.0
2025-03-07,10.56,10.56,10.56,10.56,657,10.56,10.56,10.56,10.56,657,0.0,1.0
2025-03-10,10.11,10.54,10.11,10.54,2372,10.11,10.54,10.11,10.54,2372,0.0,1.0
2025-03-11,10.0,10.34,10.0,10.34,1203,10.0,10.34,10.0,10.34,1203,0.0,1.0
2025-03-12,10.17,10.2,10.1,10.1,23749,10.17,10.2,10.1,10.1,23749,0.0,1.0
2025-03-13,9.99,10.43,9.99,10.425,1377,9.99,10.43,9.99,10.425,1377,0.0,1.0
2025-03-14,10.1,10.38,10.0,10.0,3506,10.1,10.38,10.0,10.0,3506,0.0,1.0
2025-03-17,10.35,10.35,10.35,10.35,1686,10.35,10.35,10.35,10.35,1686,0.0,1.0
2025-03-18,10.0,10.11,9.9974,10.11,1609,10.0,10.11,9.9974,10.11,1609,0.0,1.0
2025-03-19,10.35,10.35,10.35,10.35,908,10.35,10.35,10.35,10.35,908,0.0,1.0
2025-03-20,10.14,10.87,9.7501,9.9,18881,10.14,10.87,9.7501,9.9,18881,0.0,1.0
2025-03-21,9.99,10.4,9.74,9.85,8102,9.99,10.4,9.74,9.85,8102,0.0,1.0
2025-03-24,9.84,9.9998,9.5894,9.5894,5805,9.84,9.9998,9.5894,9.5894,5805,0.0,1.0
2025-03-25,9.3755,9.82,8.88,9.75,20900,9.3755,9.82,8.88,9.75,20900,0.0,1.0
2025-03-26,10.1,10.79,9.0,9.0,93164,10.1,10.79,9.0,9.0,93164,0.0,1.0
2025-03-27,9.7711,10.43,9.7711,10.3,4158,9.7711,10.43,9.7711,10.3,4158,0.0,1.0
2025-03-28,9.71,10.4,9.12,10.07,31885,9.71,10.4,9.12,10.07,31885,0.0,1.0
2025-03-31,10.1,10.1,9.615,9.71,7239,10.1,10.1,9.615,9.71,7239,0.0,1.0
2025-04-01,10.2,10.2,9.4115,9.6,2716,10.2,10.2,9.4115,9.6,2716,0.0,1.0
2025-04-02,10.2,10.2,9.8,9.8,972,10.2,10.2,9.8,9.8,972,0.0,1.0
2025-04-03,9.55,9.73,9.3,9.73,5339,9.55,9.73,9.3,9.73,5339,0.0,1.0
2025-04-04,9.25,9.25,9.0936,9.0936,897,9.25,9.25,9.0936,9.0936,897,0.0,1.0
2025-04-07,9.2,9.2,8.85,8.9,5234,9.2,9.2,8.85,8.9,5234,0.0,1.0
2025-04-08,8.8,9.15,8.8,9.05,9468,8.8,9.15,8.8,9.05,9468,0.0,1.0
2025-04-09,9.0,9.0,8.6501,8.955,4922,9.0,9.0,8.6501,8.955,4922,0.0,1.0
2025-04-10,8.6001,9.2,8.6,9.0,8176,8.6001,9.2,8.6,9.0,8176,0.0,1.0
2025-04-11,8.33,8.6836,8.25,8.6,17005,8.33,8.6836,8.25,8.6,17005,0.0,1.0
2025-04-14,8.3,8.3,8.3,8.3,742,8.3,8.3,8.3,8.3,742,0.0,1.0
2025-04-15,8.68,8.71,8.4561,8.71,1218,8.68,8.71,8.4561,8.71,1218,0.0,1.0
2025-04-16,8.6,8.95,8.6,8.9212,1777,8.6,8.95,8.6,8.9212,1777,0.0,1.0
2025-04-17,8.4275,8.7244,8.4275,8.6,11294,8.4275,8.7244,8.4275,8.6,11294,0.0,1.0
2025-04-21,8.5,8.52,8.5,8.52,977,8.5,8.52,8.5,8.52,977,0.0,1.0
2025-04-22,8.58,9.0,8.52,8.52,3601,8.58,9.0,8.52,8.52,3601,0.0,1.0
2025-04-23,8.93,8.93,8.93,8.93,1144,8.93,8.93,8.93,8.93,1144,0.0,1.0
2025-04-24,8.745,8.901,8.745,8.8,1663,8.745,8.901,8.745,8.8,1663,0.0,1.0
2025-04-25,8.7,8.8,8.6,8.61,1087,8.7,8.8,8.6,8.61,1087,0.0,1.0
2025-04-28,8.7001,9.0284,8.69,8.69,13642,8.7001,9.0284,8.69,8.69,13642,0.0,1.0
2025-04-29,9.01,9.23,8.85,8.85,9782,9.01,9.23,8.85,8.85,9782,0.0,1.0
2025-04-30,9.26,9.4732,8.7,9.0,6372,9.26,9.4732,8.7,9.0,6372,0.0,1.0
2025-05-01,9.9,10.59,8.7,8.93,54289,9.9,10.59,8.7,8.93,54289,0.0,1.0
2025-05-02,9.39,10.384,9.39,10.384,1399,9.39,10.384,9.39,10.384,1399,0.0,1.0
2025-05-05,12.0,12.0,9.1154,9.46,67134,12.0,12.0,9.1154,9.46,67134,0.0,1.0
2025-05-06,11.73,12.495,11.51,11.95,44849,11.73,12.495,11.51,11.95,44849,0.0,1.0
2025-05-07,11.8,12.49,11.1629,12.09,16879,11.8,12.49,11.1629,12.09,16879,0.0,1.0
2025-05-08,11.16,12.19,10.6,11.5384,37167,11.16,12.19,10.6,11.5384,37167,0.0,1.0
2025-05-09,11.16,11.16,11.16,11.16,488,11.16,11.16,11.16,11.16,488,0.0,1.0
2025-05-12,11.07,11.73,11.07,11.55,4214,11.07,11.73,11.07,11.55,4214,0.0,1.0
2025-05-13,10.69,10.88,10.24,10.88,3018,10.69,10.88,10.24,10.88,3018,0.0,1.0
2025-05-14,10.62,11.3475,10.48,10.6,4486,10.62,11.3475,10.48,10.6,4486,0.0,1.0
2025-05-15,11.3,11.3,10.75,10.9,2646,11.3,11.3,10.75,10.9,2646,0.0,1.0
2025-05-16,11.93,11.93,11.3,11.59,8297,11.93,11.93,11.3,11.59,8297,0.0,1.0
2025-05-19,12.28,12.595,11.6,11.69,7115,12.28,12.595,11.6,11.69,7115,0.0,1.0
2025-05-20,12.03,12.48,12.005,12.48,4985,12.03,12.48,12.005,12.48,4985,0.0,1.0
2025-05-21,11.75,12.18,11.64,11.89,5318,11.75,12.18,11.64,11.89,5318,0.0,1.0
2025-05-22,11.94,12.22,11.5587,12.22,5237,11.94,12.22,11.5587,12.22,5237,0.0,1.0
2025-05-23,11.94,11.94,11.94,11.94,1034,11.94,11.94,11.94,11.94,1034,0.0,1.0
2025-05-27,11.52,12.44,10.7611,10.7611,3755,11.52,12.44,10.7611,10.7611,3755,0.0,1.0
2025-05-28,11.4,12.0,11.4,11.6,1879,11.4,12.0,11.4,11.6,1879,0.0,1.0
2025-05-29,11.895,11.895,11.895,11.895,816,11.895,11.895,11.895,11.895,816,0.0,1.0
2025-05-30,10.62,11.54,10.62,11.51,2050,10.62,11.54,10.62,11.51,2050,0.0,1.0
2025-06-02,10.5,11.33,10.2,11.33,2671,10.5,11.33,10.2,11.33,2671,0.0,1.0
2025-06-03,10.42,10.42,10.32,10.32,1816,10.42,10.42,10.32,10.32,1816,0.0,1.0
2025-06-04,10.33,10.34,10.18,10.19,2980,10.33,10.34,10.18,10.19,2980,0.0,1.0
2025-06-05,10.25,10.25,9.5045,9.5045,3153,10.25,10.25,9.5045,9.5045,3153,0.0,1.0
2025-06-06,10.25,10.25,10.25,10.25,1587,10.25,10.25,10.25,10.25,1587,0.0,1.0
2025-06-09,9.95,9.95,9.7,9.7,935,9.95,9.95,9.7,9.7,935,0.0,1.0
2025-06-10,9.74,9.98,9.74,9.83,1358,9.74,9.98,9.74,9.83,1358,0.0,1.0
2025-06-11,10.12,10.12,9.98,9.98,1535,10.12,10.12,9.98,9.98,1535,0.0,1.0
2025-06-12,10.12,10.12,10.12,10.12,721,10.12,10.12,10.12,10.12,721,0.0,1.0
2025-06-13,10.12,10.12,10.12,10.12,505,10.12,10.12,10.12,10.12,505,0.0,1.0
2025-06-16,10.18,10.5,9.7301,9.7301,5277,10.18,10.5,9.7301,9.7301,5277,0.0,1.0
2025-06-17,9.7931,9.7931,9.7711,9.7711,995,9.7931,9.7931,9.7711,9.7711,995,0.0,1.0
2025-06-18,9.72,9.72,9.72,9.72,533,9.72,9.72,9.72,9.72,533,0.0,1.0
2025-06-20,9.75,9.775,9.75,9.75,1184,9.75,9.775,9.75,9.75,1184,0.0,1.0
2025-06-23,9.5,9.75,9.5,9.75,2565,9.5,9.75,9.5,9.75,2565,0.0,1.0
2025-06-24,9.54,9.54,9.47,9.4938,1864,9.54,9.54,9.47,9.4938,1864,0.0,1.0
2025-06-25,9.4,9.48,9.4,9.4,909,9.4,9.48,9.4,9.4,909,0.0,1.0
2025-06-26,9.24,10.46,8.6,9.75,83106,9.24,10.46,8.6,9.75,83106,0.0,1.0
2025-06-27,9.075,9.35,8.695,8.95,7513,9.075,9.35,8.695,8.95,7513,0.0,1.0
2025-06-30,9.0,9.125,8.92,8.92,1517,9.0,9.125,8.92,8.92,1517,0.0,1.0
2025-07-01,9.04,9.1,8.78,8.78,2026,9.04,9.1,8.78,8.78,2026,0.0,1.0
2025-07-02,9.01,9.3718,8.92,8.92,1951,9.01,9.3718,8.92,8.92,1951,0.0,1.0
2025-07-03,9.01,9.35,9.01,9.35,907,9.01,9.35,9.01,9.35,907,0.0,1.0
2025-07-07,9.0491,9.0491,8.78,8.78,1609,9.0491,9.0491,8.78,8.78,1609,0.0,1.0
2025-07-08,8.8,9.205,8.8,9.205,4068,8.8,9.205,8.8,9.205,4068,0.0,1.0
2025-07-09,8.8936,9.2225,8.8936,9.2225,3279,8.8936,9.2225,8.8936,9.2225,3279,0.0,1.0
2025-07-10,8.75,8.89,8.75,8.86,2417,8.75,8.89,8.75,8.86,2417,0.0,1.0
2025-07-11,8.71,8.85,8.7,8.85,1196,8.71,8.85,8.7,8.85,1196,0.0,1.0
2025-07-14,8.76,8.76,8.76,8.76,975,8.76,8.76,8.76,8.76,975,0.0,1.0
2025-07-15,8.66,9.2,8.66,9.2,2222,8.66,9.2,8.66,9.2,2222,0.0,1.0
2025-07-16,8.69,8.75,8.69,8.75,4440,8.69,8.75,8.69,8.75,4440,0.0,1.0
2025-07-17,8.93,8.935,8.6015,8.7,6747,8.93,8.935,8.6015,8.7,6747,0.0,1.0
2025-07-18,8.99,8.99,8.51,8.7,4132,8.99,8.99,8.51,8.7,4132,0.0,1.0
2025-07-21,8.75,8.84,8.74,8.8,1814,8.75,8.84,8.74,8.8,1814,0.0,1.0
2025-07-22,8.66,9.01,8.66,9.01,10129,8.66,9.01,8.66,9.01,10129,0.0,1.0
2025-07-23,8.7556,8.93,8.75,8.93,2570,8.7556,8.93,8.75,8.93,2570,0.0,1.0
2025-07-24,8.62,8.76,8.62,8.76,1384,8.62,8.76,8.62,8.76,1384,0.0,1.0
2025-07-25,8.62,8.62,8.62,8.62,424,8.62,8.62,8.62,8.62,424,0.0,1.0
2025-07-28,8.7475,8.775,8.53,8.775,12603,8.7475,8.775,8.53,8.775,12603,0.0,1.0
2025-07-29,8.7499,8.75,8.62,8.7364,5562,8.7499,8.75,8.62,8.7364,5562,0.0,1.0
2025-07-30,8.55,8.96,8.52,8.8171,8525,8.55,8.96,8.52,8.8171,8525,0.0,1.0
2025-07-31,8.6,8.6,8.59,8.59,1075,8.6,8.6,8.59,8.59,1075,0.0,1.0
2025-08-01,8.35,8.7,8.35,8.6,12234,8.35,8.7,8.35,8.6,12234,0.0,1.0
2025-08-04,7.02,8.44,6.68,8.38,103976,7.02,8.44,6.68,8.38,103976,0.0,1.0
2025-08-05,7.3,7.4,6.375,7.0887,95692,7.3,7.4,6.375,7.0887,95692,0.0,1.0
2025-08-06,7.5,7.59,7.21,7.21,19230,7.5,7.59,7.21,7.21,19230,0.0,1.0
2025-08-07,7.16,7.61,7.16,7.61,3705,7.16,7.61,7.16,7.61,3705,0.0,1.0
2025-08-08,6.89,7.1881,6.89,7.16,13309,6.89,7.1881,6.89,7.16,13309,0.0,1.0
2025-08-11,7.01,7.2674,6.84,6.84,5574,7.01,7.2674,6.84,6.84,5574,0.0,1.0
2025-08-12,6.98,7.1189,6.83,6.9599,24658,6.98,7.1189,6.83,6.9599,24658,0.0,1.0
2025-08-13,7.3,7.45,6.85,6.86,35030,7.3,7.45,6.85,6.86,35030,0.0,1.0
2025-08-14,7.57,7.57,7.16,7.335,20879,7.57,7.57,7.16,7.335,20879,0.0,1.0
2025-08-15,7.62,7.72,7.51,7.64,2241,7.62,7.72,7.51,7.64,2241,0.0,1.0
2025-08-18,7.16,7.71,7.16,7.61,14504,7.16,7.71,7.16,7.61,14504,0.0,1.0
2025-08-19,7.17,7.265,7.17,7.26,2620,7.17,7.265,7.17,7.26,2620,0.0,1.0
2025-08-20,7.15,7.3992,7.15,7.17,8122,7.15,7.3992,7.15,7.17,8122,0.0,1.0
2025-08-21,7.04,7.14,6.97,7.1,2972,7.04,7.14,6.97,7.1,2972,0.0,1.0
2025-08-22,7.08,7.29,7.01,7.02,2816,7.08,7.29,7.01,7.02,2816,0.0,1.0
2025-08-25,6.95,7.209,6.89,7.0,27322,6.95,7.209,6.89,7.0,27322,0.0,1.0
2025-08-26,6.91,7.075,6.91,7.075,1561,6.91,7.075,6.91,7.075,1561,0.0,1.0
2025-08-27,6.84,6.84,6.7736,6.84,3750,6.84,6.84,6.7736,6.84,3750,0.0,1.0
2025-08-28,6.87,6.908,6.82,6.82,2713,6.87,6.908,6.82,6.82,2713,0.0,1.0
2025-08-29,6.81,6.81,6.81,6.81,9365,6.81,6.81,6.81,6.81,9365,0.0,1.0
2025-09-02,6.9488,6.9488,6.82,6.82,1531,6.9488,6.9488,6.82,6.82,1531,0.0,1.0
2025-09-03,6.85,6.91,6.81,6.86,14083,6.85,6.91,6.81,6.86,14083,0.0,1.0
2025-09-04,7.17,7.17,6.8399,6.8399,4730,7.17,7.17,6.8399,6.8399,4730,0.0,1.0
2025-09-05,7.05,7.05,7.05,7.05,405,7.05,7.05,7.05,7.05,405,0.0,1.0
2025-09-08,7.1845,7.25,6.96,7.0932,6641,7.1845,7.25,6.96,7.0932,6641,0.0,1.0
2025-09-09,7.1845,7.1845,7.1845,7.1845,233,7.1845,7.1845,7.1845,7.1845,233,0.0,1.0
2025-09-10,7.1,7.1,7.1,7.1,676,7.1,7.1,7.1,7.1,676,0.0,1.0
2025-09-11,7.02,7.1,7.01,7.1,2167,7.02,7.1,7.01,7.1,2167,0.0,1.0
2025-09-12,6.92,7.0,6.87,6.995,15388,6.92,7.0,6.87,6.995,15388,0.0,1.0
2025-09-15,6.86,7.1115,6.84,6.91,4184,6.86,7.1115,6.84,6.91,4184,0.0,1.0
2025-09-16,7.065,7.22,6.81,6.88,17032,7.065,7.22,6.81,6.88,17032,0.0,1.0
2025-09-17,6.96,7.1,6.8996,7.03,4411,6.96,7.1,6.8996,7.03,4411,0.0,1.0
2025-09-18,7.25,7.25,7.0,7.0,4615,7.25,7.25,7.0,7.0,4615,0.0,1.0
2025-09-19,7.31,7.31,7.02,7.02,3692,7.31,7.31,7.02,7.02,3692,0.0,1.0
2025-09-22,7.2,7.27,7.13,7.13,1324,7.2,7.27,7.13,7.13,1324,0.0,1.0
2025-09-23,7.2,7.2765,7.14,7.14,1024,7.2,7.2765,7.14,7.14,1024,0.0,1.0
2025-09-24,7.1467,7.34,7.0423,7.34,670,7.1467,7.34,7.0423,7.34,670,0.0,1.0
2025-09-25,7.12,7.56,7.11,7.13,31908,7.12,7.56,7.11,7.13,31908,0.0,1.0
2025-09-26,7.3,7.3,7.05,7.12,1180,7.3,7.3,7.05,7.12,1180,0.0,1.0
2025-09-29,7.3,7.3,7.3,7.3,92,7.3,7.3,7.3,7.3,92,0.0,1.0
2025-09-30,7.12,7.12,7.12,7.12,898,7.12,7.12,7.12,7.12,898,0.0,1.0
2025-10-01,7.12,7.15,7.1,7.1,895,7.12,7.15,7.1,7.1,895,0.0,1.0
2025-10-02,7.14,7.15,7.1298,7.13,1552,7.14,7.15,7.1298,7.13,1552,0.0,1.0
2025-10-03,7.47,7.47,7.47,7.47,429,7.47,7.47,7.47,7.47,429,0.0,1.0
2025-10-06,7.0447,7.0447,7.0447,7.0447,1468,7.0447,7.0447,7.0447,7.0447,1468,0.0,1.0
2025-10-07,7.18,7.34,7.07,7.09,22544,7.18,7.34,7.07,7.09,22544,0.0,1.0
2025-10-08,7.25,7.25,7.25,7.25,593,7.25,7.25,7.25,7.25,593,0.0,1.0
2025-10-09,7.25,7.25,7.25,7.25,82,7.25,7.25,7.25,7.25,82,0.0,1.0
2025-10-10,7.14,7.3196,7.0941,7.255,3645,7.14,7.3196,7.0941,7.255,3645,0.0,1.0
2025-10-13,6.71,7.22,6.7,7.12,33541,6.71,7.22,6.7,7.12,33541,0.0,1.0
2025-10-14,6.98,6.98,6.81,6.85,5694,6.98,6.98,6.81,6.85,5694,0.0,1.0
2025-10-15,7.2,7.2,7.0,7.0,1179,7.2,7.2,7.0,7.0,1179,0.0,1.0
2025-10-16,7.15,7.15,7.15,7.15,367,7.15,7.15,7.15,7.15,367,0.0,1.0
2025-10-17,7.15,7.15,7.15,7.15,331,7.15,7.15,7.15,7.15,331,0.0,1.0
2025-10-20,7.1,7.18,6.99,6.99,2297,7.1,7.18,6.99,6.99,2297,0.0,1.0
2025-10-21,7.13,7.1961,7.13,7.1961,703,7.13,7.1961,7.13,7.1961,703,0.0,1.0
2025-10-22,7.04,7.08,7.04,7.08,642,7.04,7.08,7.04,7.08,642,0.0,1.0
2025-10-23,7.1005,7.1005,7.1005,7.1005,296,7.1005,7.1005,7.1005,7.1005,296,0.0,1.0
2025-10-24,7.2267,7.2267,7.2267,7.2267,912,7.2267,7.2267,7.2267,7.2267,912,0.0,1.0
2025-10-27,7.06,7.5,7.06,7.23,3109,7.06,7.5,7.06,7.23,3109,0.0,1.0
2025-10-28,7.06,7.06,7.06,7.06,669,7.06,7.06,7.06,7.06,669,0.0,1.0
2025-10-29,7.44,7.44,7.07,7.07,1853,7.44,7.44,7.07,7.07,1853,0.0,1.0
2025-10-30,7.32,7.32,7.11,7.11,1212,7.32,7.32,7.11,7.11,1212,0.0,1.0
2025-10-31,7.32,7.32,7.32,7.32,409,7.32,7.32,7.32,7.32,409,0.0,1.0
2025-11-03,7.1,7.2177,7.055,7.2177,2994,7.1,7.2177,7.055,7.2177,2994,0.0,1.0
2025-11-04,7.1,7.1,7.1,7.1,1769,7.1,7.1,7.1,7.1,1769,0.0,1.0
2025-11-05,7.21,7.21,7.21,7.21,408,7.21,7.21,7.21,7.21,408,0.0,1.0
2025-11-06,7.21,7.21,7.21,7.21,144,7.21,7.21,7.21,7.21,144,0.0,1.0
2025-11-07,7.2099,7.2099,7.09,7.09,1009,7.2099,7.2099,7.09,7.09,1009,0.0,1.0
2025-11-10,7.153,7.153,7.02,7.02,1694,7.153,7.153,7.02,7.02,1694,0.0,1.0
2025-11-11,7.21,7.21,7.0039,7.0039,870,7.21,7.21,7.0039,7.0039,870,0.0,1.0
2025-11-12,7.21,7.21,7.21,7.21,245,7.21,7.21,7.21,7.21,245,0.0,1.0
2025-11-13,7.21,7.21,7.07,7.135,4717,7.21,7.21,7.07,7.135,4717,0.0,1.0
2025-11-14,7.2,7.2,7.2,7.2,313,7.2,7.2,7.2,7.2,313,0.0,1.0
2025-11-17,7.02,7.095,7.02,7.09,1178,7.02,7.095,7.02,7.09,1178,0.0,1.0
2025-11-18,7.04,7.19,7.04,7.19,793,7.04,7.19,7.04,7.19,793,0.0,1.0
2025-11-19,7.07,7.07,7.03,7.03,660,7.07,7.07,7.03,7.03,660,0.0,1.0
2025-11-20,7.21,7.21,7.005,7.19,7718,7.21,7.21,7.005,7.19,7718,0.0,1.0
2025-11-21,6.99,6.99,6.99,6.99,354,6.99,6.99,6.99,6.99,354,0.0,1.0
2025-11-24,6.98,7.1231,6.98,7.1231,2894,6.98,7.1231,6.98,7.1231,2894,0.0,1.0
2025-11-25,6.98,6.98,6.98,6.98,373,6.98,6.98,6.98,6.98,373,0.0,1.0
2025-11-26,6.97,7.0349,6.935,7.02,5770,6.97,7.0349,6.935,7.02,5770,0.0,1.0