date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1985-06-05,1.37,1.5,1.37,1.37,200,0.529142499819014,0.57935310199162,0.529142499819014,0.529142499819014,517.818924190966,0.0,1.0
1985-06-06,1.38,1.38,1.38,1.38,0,0.533004853832291,0.533004853832291,0.533004853832291,0.533004853832291,0,0.0,1.0
1985-06-07,1.37,1.5,1.37,1.37,300,0.529142499819014,0.57935310199162,0.529142499819014,0.529142499819014,776.728386286448,0.0,1.0
1985-06-10,1.38,1.38,1.38,1.38,0,0.533004853832291,0.533004853832291,0.533004853832291,0.533004853832291,0,0.0,1.0
1985-06-11,1.37,1.5,1.37,1.37,200,0.529142499819014,0.57935310199162,0.529142499819014,0.529142499819014,517.818924190966,0.0,1.0
1985-06-12,1.37,1.5,1.37,1.37,500,0.529142499819014,0.57935310199162,0.529142499819014,0.529142499819014,1294.54731047741,0.0,1.0
1985-06-13,1.38,1.38,1.38,1.38,0,0.533004853832291,0.533004853832291,0.533004853832291,0.533004853832291,0,0.0,1.0
1985-06-14,1.38,1.38,1.38,1.38,0,0.533004853832291,0.533004853832291,0.533004853832291,0.533004853832291,0,0.0,1.0
1985-06-17,1.25,1.37,1.25,1.37,500,0.482794251659684,0.529142499819014,0.482794251659684,0.529142499819014,1294.54731047741,0.0,1.0
1985-06-18,1.0,1.25,1.0,1.25,1500,0.386235401327747,0.482794251659684,0.386235401327747,0.482794251659684,3883.64193143225,0.0,1.0
1985-06-19,0.87,1.25,0.87,1.0,5000,0.33602479915514,0.482794251659684,0.33602479915514,0.386235401327747,12945.4731047741,0.0,1.0
1985-06-20,0.87,1.25,0.87,0.87,200,0.33602479915514,0.482794251659684,0.33602479915514,0.33602479915514,517.818924190966,0.0,1.0
1985-06-21,0.88,0.88,0.88,0.88,0,0.339887153168417,0.339887153168417,0.339887153168417,0.339887153168417,0,0.0,1.0
1985-06-24,0.87,1.12,0.87,0.87,1000,0.33602479915514,0.432583649487077,0.33602479915514,0.33602479915514,2589.09462095483,0.0,1.0
1985-06-25,0.87,1.25,0.87,0.87,400,0.33602479915514,0.482794251659684,0.33602479915514,0.33602479915514,1035.63784838193,0.0,1.0
1985-06-26,0.87,1.25,0.87,0.87,100,0.33602479915514,0.482794251659684,0.33602479915514,0.33602479915514,258.909462095483,0.0,1.0
1985-06-27,0.87,1.25,0.87,0.87,100,0.33602479915514,0.482794251659684,0.33602479915514,0.33602479915514,258.909462095483,0.0,1.0
1985-06-28,0.87,1.12,0.87,0.87,1000,0.33602479915514,0.432583649487077,0.33602479915514,0.33602479915514,2589.09462095483,0.0,1.0
1985-07-01,0.87,1.25,0.87,0.87,2200,0.33602479915514,0.482794251659684,0.33602479915514,0.33602479915514,5696.00816610063,0.0,1.0
1985-07-02,0.87,1.25,0.87,0.87,100,0.33602479915514,0.482794251659684,0.33602479915514,0.33602479915514,258.909462095483,0.0,1.0
1985-07-03,0.87,1.12,0.87,0.87,7000,0.33602479915514,0.432583649487077,0.33602479915514,0.33602479915514,18123.6623466838,0.0,1.0
1985-07-05,0.87,1.12,0.87,0.87,1000,0.33602479915514,0.432583649487077,0.33602479915514,0.33602479915514,2589.09462095483,0.0,1.0
1985-07-08,0.88,0.88,0.88,0.88,0,0.339887153168417,0.339887153168417,0.339887153168417,0.339887153168417,0,0.0,1.0
1985-07-09,0.88,0.88,0.88,0.88,0,0.339887153168417,0.339887153168417,0.339887153168417,0.339887153168417,0,0.0,1.0
1985-07-10,0.88,0.88,0.88,0.88,0,0.339887153168417,0.339887153168417,0.339887153168417,0.339887153168417,0,0.0,1.0
1985-07-11,0.88,0.88,0.88,0.88,0,0.339887153168417,0.339887153168417,0.339887153168417,0.339887153168417,0,0.0,1.0
1985-07-12,0.88,0.88,0.88,0.88,0,0.339887153168417,0.339887153168417,0.339887153168417,0.339887153168417,0,0.0,1.0
1985-07-15,0.87,1.12,0.87,0.87,500,0.33602479915514,0.432583649487077,0.33602479915514,0.33602479915514,1294.54731047741,0.0,1.0
1985-07-16,0.87,1.12,0.87,0.87,2100,0.33602479915514,0.432583649487077,0.33602479915514,0.33602479915514,5437.09870400514,0.0,1.0
1985-07-17,0.88,0.88,0.88,0.88,0,0.339887153168417,0.339887153168417,0.339887153168417,0.339887153168417,0,0.0,1.0
1985-07-18,0.87,1.12,0.87,0.87,4000,0.33602479915514,0.432583649487077,0.33602479915514,0.33602479915514,10356.3784838193,0.0,1.0
1985-07-19,0.88,0.88,0.88,0.88,0,0.339887153168417,0.339887153168417,0.339887153168417,0.339887153168417,0,0.0,1.0
1985-07-22,1.0,1.37,1.0,1.0,4000,0.386235401327747,0.529142499819014,0.386235401327747,0.386235401327747,10356.3784838193,0.0,1.0
1985-07-23,1.0,1.37,1.0,1.0,700,0.386235401327747,0.529142499819014,0.386235401327747,0.386235401327747,1812.36623466838,0.0,1.0
1985-07-24,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1985-07-25,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1985-07-26,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1985-07-29,1.12,1.37,1.12,1.12,200,0.432583649487077,0.529142499819014,0.432583649487077,0.432583649487077,517.818924190966,0.0,1.0
1985-07-30,1.12,1.12,1.12,1.12,0,0.432583649487077,0.432583649487077,0.432583649487077,0.432583649487077,0,0.0,1.0
1985-07-31,1.12,1.12,1.12,1.12,0,0.432583649487077,0.432583649487077,0.432583649487077,0.432583649487077,0,0.0,1.0
1985-08-01,1.12,1.12,1.12,1.12,0,0.432583649487077,0.432583649487077,0.432583649487077,0.432583649487077,0,0.0,1.0
1985-08-02,1.12,1.37,1.12,1.12,1200,0.432583649487077,0.529142499819014,0.432583649487077,0.432583649487077,3106.91354514579,0.0,1.0
1985-08-05,1.12,1.37,1.12,1.12,100,0.432583649487077,0.529142499819014,0.432583649487077,0.432583649487077,258.909462095483,0.0,1.0
1985-08-06,1.12,1.12,1.12,1.12,0,0.432583649487077,0.432583649487077,0.432583649487077,0.432583649487077,0,0.0,1.0
1985-08-07,1.12,1.37,1.12,1.12,2300,0.432583649487077,0.529142499819014,0.432583649487077,0.432583649487077,5954.91762819611,0.0,1.0
1985-08-08,1.12,1.12,1.12,1.12,0,0.432583649487077,0.432583649487077,0.432583649487077,0.432583649487077,0,0.0,1.0
1985-08-09,1.12,1.37,1.12,1.12,25000,0.432583649487077,0.529142499819014,0.432583649487077,0.432583649487077,64727.3655238707,0.0,1.0
1985-08-12,0.87,1.12,0.87,1.12,2100,0.33602479915514,0.432583649487077,0.33602479915514,0.432583649487077,5437.09870400514,0.0,1.0
1985-08-13,1.0,1.12,1.0,1.0,1000,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,2589.09462095483,0.0,1.0
1985-08-14,0.87,1.12,0.87,1.0,10000,0.33602479915514,0.432583649487077,0.33602479915514,0.386235401327747,25890.9462095483,0.0,1.0
1985-08-15,0.87,1.12,0.87,0.87,100,0.33602479915514,0.432583649487077,0.33602479915514,0.33602479915514,258.909462095483,0.0,1.0
1985-08-16,0.88,0.88,0.88,0.88,0,0.339887153168417,0.339887153168417,0.339887153168417,0.339887153168417,0,0.0,1.0
1985-08-19,0.87,1.12,0.87,0.87,500,0.33602479915514,0.432583649487077,0.33602479915514,0.33602479915514,1294.54731047741,0.0,1.0
1985-08-20,0.87,1.12,0.87,0.87,100,0.33602479915514,0.432583649487077,0.33602479915514,0.33602479915514,258.909462095483,0.0,1.0
1985-08-21,0.88,0.88,0.88,0.88,0,0.339887153168417,0.339887153168417,0.339887153168417,0.339887153168417,0,0.0,1.0
1985-08-22,0.88,0.88,0.88,0.88,0,0.339887153168417,0.339887153168417,0.339887153168417,0.339887153168417,0,0.0,1.0
1985-08-23,0.87,1.12,0.87,0.87,200,0.33602479915514,0.432583649487077,0.33602479915514,0.33602479915514,517.818924190966,0.0,1.0
1985-08-26,0.87,1.12,0.87,0.87,400,0.33602479915514,0.432583649487077,0.33602479915514,0.33602479915514,1035.63784838193,0.0,1.0
1985-08-27,0.87,1.12,0.87,0.87,100,0.33602479915514,0.432583649487077,0.33602479915514,0.33602479915514,258.909462095483,0.0,1.0
1985-08-28,0.87,1.12,0.87,0.87,300,0.33602479915514,0.432583649487077,0.33602479915514,0.33602479915514,776.728386286449,0.0,1.0
1985-08-29,0.88,0.88,0.88,0.88,0,0.339887153168417,0.339887153168417,0.339887153168417,0.339887153168417,0,0.0,1.0
1985-08-30,0.87,1.0,0.87,0.87,5000,0.33602479915514,0.386235401327747,0.33602479915514,0.33602479915514,12945.4731047741,0.0,1.0
1985-09-03,0.87,1.12,0.87,0.87,3000,0.33602479915514,0.432583649487077,0.33602479915514,0.33602479915514,7767.28386286449,0.0,1.0
1985-09-04,0.88,0.88,0.88,0.88,0,0.339887153168417,0.339887153168417,0.339887153168417,0.339887153168417,0,0.0,1.0
1985-09-05,0.88,0.88,0.88,0.88,0,0.339887153168417,0.339887153168417,0.339887153168417,0.339887153168417,0,0.0,1.0
1985-09-06,0.87,1.12,0.87,0.87,100,0.33602479915514,0.432583649487077,0.33602479915514,0.33602479915514,258.909462095483,0.0,1.0
1985-09-09,0.88,0.88,0.88,0.88,0,0.339887153168417,0.339887153168417,0.339887153168417,0.339887153168417,0,0.0,1.0
1985-09-10,0.88,0.88,0.88,0.88,0,0.339887153168417,0.339887153168417,0.339887153168417,0.339887153168417,0,0.0,1.0
1985-09-11,0.87,1.12,0.87,0.87,1100,0.33602479915514,0.432583649487077,0.33602479915514,0.33602479915514,2848.00408305031,0.0,1.0
1985-09-12,0.87,1.12,0.87,0.87,400,0.33602479915514,0.432583649487077,0.33602479915514,0.33602479915514,1035.63784838193,0.0,1.0
1985-09-13,0.88,0.88,0.88,0.88,0,0.339887153168417,0.339887153168417,0.339887153168417,0.339887153168417,0,0.0,1.0
1985-09-16,0.87,1.12,0.87,0.87,5300,0.33602479915514,0.432583649487077,0.33602479915514,0.33602479915514,13722.2014910606,0.0,1.0
1985-09-17,0.94,1.12,0.94,0.94,5300,0.363061277248082,0.432583649487077,0.363061277248082,0.363061277248082,13722.2014910606,0.0,1.0
1985-09-18,0.94,0.94,0.94,0.94,0,0.363061277248082,0.363061277248082,0.363061277248082,0.363061277248082,0,0.0,1.0
1985-09-19,0.94,1.12,0.94,0.94,500,0.363061277248082,0.432583649487077,0.363061277248082,0.363061277248082,1294.54731047742,0.0,1.0
1985-09-20,0.94,0.94,0.94,0.94,0,0.363061277248082,0.363061277248082,0.363061277248082,0.363061277248082,0,0.0,1.0
1985-09-23,0.94,0.94,0.94,0.94,0,0.363061277248082,0.363061277248082,0.363061277248082,0.363061277248082,0,0.0,1.0
1985-09-24,0.94,0.94,0.94,0.94,0,0.363061277248082,0.363061277248082,0.363061277248082,0.363061277248082,0,0.0,1.0
1985-09-25,0.94,1.12,0.94,0.94,200,0.363061277248082,0.432583649487077,0.363061277248082,0.363061277248082,517.818924190966,0.0,1.0
1985-09-26,0.94,0.94,0.94,0.94,0,0.363061277248082,0.363061277248082,0.363061277248082,0.363061277248082,0,0.0,1.0
1985-09-30,1.0,1.37,1.0,1.0,4100,0.386235401327747,0.529142499819014,0.386235401327747,0.386235401327747,10615.2879459148,0.0,1.0
1985-10-01,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1985-10-02,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1985-10-03,1.0,1.25,1.0,1.0,200,0.386235401327747,0.482794251659684,0.386235401327747,0.386235401327747,517.818924190966,0.0,1.0
1985-10-04,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1985-10-07,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1985-10-08,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1985-10-09,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1985-10-10,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1985-10-11,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1985-10-14,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1985-10-15,1.0,1.25,1.0,1.0,1300,0.386235401327747,0.482794251659684,0.386235401327747,0.386235401327747,3365.82300724128,0.0,1.0
1985-10-16,1.0,1.12,1.0,1.0,5700,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,14757.8393394425,0.0,1.0
1985-10-17,1.0,1.12,1.0,1.0,700,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,1812.36623466838,0.0,1.0
1985-10-18,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1985-10-21,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1985-10-22,1.0,1.12,1.0,1.0,100,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,258.909462095483,0.0,1.0
1985-10-23,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1985-10-24,1.0,1.12,1.0,1.0,400,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,1035.63784838193,0.0,1.0
1985-10-25,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1985-10-28,1.0,1.12,1.0,1.0,100,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,258.909462095483,0.0,1.0
1985-10-29,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1985-10-30,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1985-10-31,1.0,1.12,1.0,1.0,2000,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,5178.18924190966,0.0,1.0
1985-11-01,1.0,1.12,1.0,1.0,1500,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,3883.64193143225,0.0,1.0
1985-11-04,1.0,1.12,1.0,1.0,1900,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,4919.27977981418,0.0,1.0
1985-11-05,1.0,1.12,1.0,1.0,300,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,776.728386286449,0.0,1.0
1985-11-06,1.0,1.12,1.0,1.0,100,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,258.909462095483,0.0,1.0
1985-11-07,1.0,1.12,1.0,1.0,100,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,258.909462095483,0.0,1.0
1985-11-08,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1985-11-11,1.0,1.12,1.0,1.0,5000,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,12945.4731047742,0.0,1.0
1985-11-12,1.0,1.12,1.0,1.0,700,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,1812.36623466838,0.0,1.0
1985-11-13,1.0,1.12,1.0,1.0,9000,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,23301.8515885935,0.0,1.0
1985-11-14,1.0,1.12,1.0,1.0,400,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,1035.63784838193,0.0,1.0
1985-11-15,1.0,1.12,1.0,1.0,4000,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,10356.3784838193,0.0,1.0
1985-11-18,1.0,1.12,1.0,1.0,600,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,1553.4567725729,0.0,1.0
1985-11-19,1.0,1.12,1.0,1.0,2500,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,6472.73655238708,0.0,1.0
1985-11-20,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1985-11-21,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1985-11-22,1.0,1.12,1.0,1.0,6200,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,16052.38664992,0.0,1.0
1985-11-25,1.0,1.12,1.0,1.0,100,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,258.909462095483,0.0,1.0
1985-11-26,1.0,1.12,1.0,1.0,600,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,1553.4567725729,0.0,1.0
1985-11-27,1.0,1.12,1.0,1.0,1300,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,3365.82300724128,0.0,1.0
1985-11-29,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1985-12-02,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1985-12-03,1.0,1.12,1.0,1.0,8000,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,20712.7569676386,0.0,1.0
1985-12-04,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1985-12-05,1.0,1.12,1.0,1.0,100,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,258.909462095483,0.0,1.0
1985-12-06,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1985-12-09,1.0,1.12,1.0,1.0,1100,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,2848.00408305031,0.0,1.0
1985-12-10,1.0,1.12,1.0,1.0,4400,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,11392.0163322013,0.0,1.0
1985-12-11,1.0,1.12,1.0,1.0,4000,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,10356.3784838193,0.0,1.0
1985-12-12,1.0,1.12,1.0,1.0,200,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,517.818924190966,0.0,1.0
1985-12-13,1.0,1.12,1.0,1.0,11100,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,28738.9502925986,0.0,1.0
1985-12-16,1.0,1.12,1.0,1.0,2000,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,5178.18924190966,0.0,1.0
1985-12-17,0.87,1.12,0.87,1.0,3000,0.33602479915514,0.432583649487077,0.33602479915514,0.386235401327747,7767.28386286449,0.0,1.0
1985-12-18,1.0,1.12,1.0,1.0,9000,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,23301.8515885935,0.0,1.0
1985-12-19,1.0,1.12,1.0,1.0,200,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,517.818924190966,0.0,1.0
1985-12-20,1.0,1.12,1.0,1.0,500,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,1294.54731047742,0.0,1.0
1985-12-23,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1985-12-24,1.0,1.12,1.0,1.0,1500,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,3883.64193143225,0.0,1.0
1985-12-26,1.0,1.12,1.0,1.0,800,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,2071.27569676386,0.0,1.0
1985-12-27,1.0,1.12,1.0,1.0,600,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,1553.4567725729,0.0,1.0
1985-12-30,1.0,1.12,1.0,1.0,4000,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,10356.3784838193,0.0,1.0
1985-12-31,1.0,1.12,1.0,1.0,800,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,2071.27569676386,0.0,1.0
1986-01-02,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1986-01-03,1.0,1.12,1.0,1.0,1000,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,2589.09462095483,0.0,1.0
1986-01-06,1.0,1.12,1.0,1.0,3200,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,8285.10278705546,0.0,1.0
1986-01-07,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1986-01-08,1.0,1.12,1.0,1.0,700,0.386235401327747,0.432583649487077,0.386235401327747,0.386235401327747,1812.36623466838,0.0,1.0
1986-01-09,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1986-01-10,1.0,1.25,1.0,1.0,7500,0.386235401327747,0.482794251659684,0.386235401327747,0.386235401327747,19418.2096571612,0.0,1.0
1986-01-13,1.12,1.37,1.12,1.12,100,0.432583649487077,0.529142499819014,0.432583649487077,0.432583649487077,258.909462095483,0.0,1.0
1986-01-14,1.0,1.37,1.0,1.12,400,0.386235401327747,0.529142499819014,0.386235401327747,0.432583649487077,1035.63784838193,0.0,1.0
1986-01-15,1.0,1.37,1.0,1.0,500,0.386235401327747,0.529142499819014,0.386235401327747,0.386235401327747,1294.54731047742,0.0,1.0
1986-01-16,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1986-01-17,1.0,1.37,1.0,1.0,100,0.386235401327747,0.529142499819014,0.386235401327747,0.386235401327747,258.909462095483,0.0,1.0
1986-01-20,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1986-01-21,1.0,1.37,1.0,1.0,200,0.386235401327747,0.529142499819014,0.386235401327747,0.386235401327747,517.818924190966,0.0,1.0
1986-01-22,1.0,1.37,1.0,1.0,600,0.386235401327747,0.529142499819014,0.386235401327747,0.386235401327747,1553.4567725729,0.0,1.0
1986-01-23,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1986-01-24,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1986-01-27,1.0,1.37,1.0,1.0,200,0.386235401327747,0.529142499819014,0.386235401327747,0.386235401327747,517.818924190966,0.0,1.0
1986-01-28,1.0,1.37,1.0,1.0,500,0.386235401327747,0.529142499819014,0.386235401327747,0.386235401327747,1294.54731047742,0.0,1.0
1986-01-29,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1986-01-30,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1986-01-31,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1986-02-03,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1986-02-04,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1986-02-05,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1986-02-06,1.0,1.37,1.0,1.0,300,0.386235401327747,0.529142499819014,0.386235401327747,0.386235401327747,776.728386286449,0.0,1.0
1986-02-07,1.0,1.37,1.0,1.0,100,0.386235401327747,0.529142499819014,0.386235401327747,0.386235401327747,258.909462095483,0.0,1.0
1986-02-10,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1986-02-11,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1986-02-12,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1986-02-13,1.0,1.37,1.0,1.0,500,0.386235401327747,0.529142499819014,0.386235401327747,0.386235401327747,1294.54731047742,0.0,1.0
1986-02-14,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1986-02-18,1.0,1.37,1.0,1.0,200,0.386235401327747,0.529142499819014,0.386235401327747,0.386235401327747,517.818924190966,0.0,1.0
1986-02-19,1.0,1.37,1.0,1.0,500,0.386235401327747,0.529142499819014,0.386235401327747,0.386235401327747,1294.54731047742,0.0,1.0
1986-02-20,1.0,1.0,1.0,1.0,0,0.386235401327747,0.386235401327747,0.386235401327747,0.386235401327747,0,0.0,1.0
1986-02-21,1.12,1.37,1.12,1.12,700,0.432583649487077,0.529142499819014,0.432583649487077,0.432583649487077,1812.36623466838,0.0,1.0
1986-02-24,1.12,1.12,1.12,1.12,0,0.432583649487077,0.432583649487077,0.432583649487077,0.432583649487077,0,0.0,1.0
1986-02-25,1.12,1.12,1.12,1.12,0,0.432583649487077,0.432583649487077,0.432583649487077,0.432583649487077,0,0.0,1.0
1986-02-26,1.12,1.12,1.12,1.12,0,0.432583649487077,0.432583649487077,0.432583649487077,0.432583649487077,0,0.0,1.0
1986-02-27,1.12,1.37,1.12,1.12,1500,0.432583649487077,0.529142499819014,0.432583649487077,0.432583649487077,3883.64193143224,0.0,1.0
1986-02-28,1.12,1.37,1.12,1.12,400,0.432583649487077,0.529142499819014,0.432583649487077,0.432583649487077,1035.63784838193,0.0,1.0
1986-03-03,1.12,1.12,1.12,1.12,0,0.432583649487077,0.432583649487077,0.432583649487077,0.432583649487077,0,0.0,1.0
1986-03-04,1.12,1.37,1.12,1.12,200,0.432583649487077,0.529142499819014,0.432583649487077,0.432583649487077,517.818924190966,0.0,1.0
1986-03-05,1.12,1.12,1.12,1.12,0,0.432583649487077,0.432583649487077,0.432583649487077,0.432583649487077,0,0.0,1.0
1986-03-06,1.12,1.12,1.12,1.12,0,0.432583649487077,0.432583649487077,0.432583649487077,0.432583649487077,0,0.0,1.0
1986-03-07,1.12,1.37,1.12,1.12,500,0.432583649487077,0.529142499819014,0.432583649487077,0.432583649487077,1294.54731047741,0.0,1.0
1986-03-10,1.12,1.12,1.12,1.12,0,0.432583649487077,0.432583649487077,0.432583649487077,0.432583649487077,0,0.0,1.0
1986-03-11,1.12,1.37,1.12,1.12,5200,0.432583649487077,0.529142499819014,0.432583649487077,0.432583649487077,13463.2920289651,0.0,1.0
1986-03-12,1.37,1.62,1.37,1.37,7000,0.529142499819014,0.62570135015095,0.529142499819014,0.529142499819014,18123.6623466838,0.0,1.0
1986-03-13,1.37,1.62,1.37,1.37,300,0.529142499819014,0.62570135015095,0.529142499819014,0.529142499819014,776.728386286448,0.0,1.0
1986-03-14,1.37,1.62,1.37,1.37,100,0.529142499819014,0.62570135015095,0.529142499819014,0.529142499819014,258.909462095483,0.0,1.0
1986-03-17,1.38,1.38,1.38,1.38,0,0.533004853832291,0.533004853832291,0.533004853832291,0.533004853832291,0,0.0,1.0
1986-03-18,1.5,1.75,1.5,1.5,6500,0.57935310199162,0.675911952323557,0.57935310199162,0.57935310199162,16829.1150362064,0.0,1.0
1986-03-19,1.5,1.5,1.5,1.5,0,0.57935310199162,0.57935310199162,0.57935310199162,0.57935310199162,0,0.0,1.0
1986-03-20,1.5,1.5,1.5,1.5,0,0.57935310199162,0.57935310199162,0.57935310199162,0.57935310199162,0,0.0,1.0
1986-03-21,1.5,1.5,1.5,1.5,0,0.57935310199162,0.57935310199162,0.57935310199162,0.57935310199162,0,0.0,1.0
1986-03-24,1.5,1.5,1.5,1.5,0,0.57935310199162,0.57935310199162,0.57935310199162,0.57935310199162,0,0.0,1.0
1986-03-25,1.5,1.5,1.5,1.5,0,0.57935310199162,0.57935310199162,0.57935310199162,0.57935310199162,0,0.0,1.0
1986-03-26,1.62,1.75,1.62,1.62,3000,0.62570135015095,0.675911952323557,0.62570135015095,0.62570135015095,7767.28386286449,0.0,1.0
1986-03-27,1.62,1.87,1.62,1.62,14300,0.62570135015095,0.722260200482887,0.62570135015095,0.62570135015095,37024.0530796541,0.0,1.0
1986-03-31,1.62,1.87,1.62,1.62,200,0.62570135015095,0.722260200482887,0.62570135015095,0.62570135015095,517.818924190966,0.0,1.0
1986-04-01,1.62,1.62,1.62,1.62,0,0.62570135015095,0.62570135015095,0.62570135015095,0.62570135015095,0,0.0,1.0
1986-04-02,1.62,1.87,1.62,1.62,300,0.62570135015095,0.722260200482887,0.62570135015095,0.62570135015095,776.728386286449,0.0,1.0
1986-04-03,1.62,1.62,1.62,1.62,0,0.62570135015095,0.62570135015095,0.62570135015095,0.62570135015095,0,0.0,1.0
1986-04-04,1.62,1.62,1.62,1.62,0,0.62570135015095,0.62570135015095,0.62570135015095,0.62570135015095,0,0.0,1.0
1986-04-07,1.62,1.87,1.62,1.62,600,0.62570135015095,0.722260200482887,0.62570135015095,0.62570135015095,1553.4567725729,0.0,1.0
1986-04-08,1.62,1.87,1.62,1.62,100,0.62570135015095,0.722260200482887,0.62570135015095,0.62570135015095,258.909462095483,0.0,1.0
1986-04-09,1.62,1.62,1.62,1.62,0,0.62570135015095,0.62570135015095,0.62570135015095,0.62570135015095,0,0.0,1.0
1986-04-10,1.62,1.62,1.62,1.62,0,0.62570135015095,0.62570135015095,0.62570135015095,0.62570135015095,0,0.0,1.0
1986-04-11,1.62,1.87,1.62,1.62,100,0.62570135015095,0.722260200482887,0.62570135015095,0.62570135015095,258.909462095483,0.0,1.0
1986-04-14,1.62,1.62,1.62,1.62,0,0.62570135015095,0.62570135015095,0.62570135015095,0.62570135015095,0,0.0,1.0
1986-04-15,1.62,1.62,1.62,1.62,0,0.62570135015095,0.62570135015095,0.62570135015095,0.62570135015095,0,0.0,1.0
1986-04-16,1.75,1.87,1.75,1.75,500,0.675911952323557,0.722260200482887,0.675911952323557,0.675911952323557,1294.54731047742,0.0,1.0
1986-04-17,1.75,1.75,1.75,1.75,0,0.675911952323557,0.675911952323557,0.675911952323557,0.675911952323557,0,0.0,1.0
1986-04-18,1.62,1.87,1.62,1.75,9000,0.62570135015095,0.722260200482887,0.62570135015095,0.675911952323557,23301.8515885935,0.0,1.0
1986-04-21,1.62,1.87,1.62,1.62,300,0.62570135015095,0.722260200482887,0.62570135015095,0.62570135015095,776.728386286449,0.0,1.0
1986-04-22,1.62,1.87,1.62,1.62,200,0.62570135015095,0.722260200482887,0.62570135015095,0.62570135015095,517.818924190966,0.0,1.0
1986-04-23,1.62,1.62,1.62,1.62,0,0.62570135015095,0.62570135015095,0.62570135015095,0.62570135015095,0,0.0,1.0
1986-04-24,1.62,1.87,1.62,1.62,200,0.62570135015095,0.722260200482887,0.62570135015095,0.62570135015095,517.818924190966,0.0,1.0
1986-04-25,1.62,1.87,1.62,1.62,300,0.62570135015095,0.722260200482887,0.62570135015095,0.62570135015095,776.728386286449,0.0,1.0
1986-04-28,1.62,1.87,1.62,1.62,2100,0.62570135015095,0.722260200482887,0.62570135015095,0.62570135015095,5437.09870400515,0.0,1.0
1986-04-29,1.62,1.62,1.62,1.62,0,0.62570135015095,0.62570135015095,0.62570135015095,0.62570135015095,0,0.0,1.0
1986-04-30,1.62,1.62,1.62,1.62,0,0.62570135015095,0.62570135015095,0.62570135015095,0.62570135015095,0,0.0,1.0
1986-05-01,1.62,1.62,1.62,1.62,0,0.62570135015095,0.62570135015095,0.62570135015095,0.62570135015095,0,0.0,1.0
1986-05-02,1.62,1.62,1.62,1.62,0,0.62570135015095,0.62570135015095,0.62570135015095,0.62570135015095,0,0.0,1.0
1986-05-05,1.62,1.62,1.62,1.62,0,0.62570135015095,0.62570135015095,0.62570135015095,0.62570135015095,0,0.0,1.0
1986-05-06,1.62,1.62,1.62,1.62,0,0.62570135015095,0.62570135015095,0.62570135015095,0.62570135015095,0,0.0,1.0
1986-05-07,1.62,1.62,1.62,1.62,0,0.62570135015095,0.62570135015095,0.62570135015095,0.62570135015095,0,0.0,1.0
1986-05-08,1.62,1.62,1.62,1.62,0,0.62570135015095,0.62570135015095,0.62570135015095,0.62570135015095,0,0.0,1.0
1986-05-09,1.62,1.62,1.62,1.62,0,0.62570135015095,0.62570135015095,0.62570135015095,0.62570135015095,0,0.0,1.0
1986-05-12,1.62,1.62,1.62,1.62,0,0.62570135015095,0.62570135015095,0.62570135015095,0.62570135015095,0,0.0,1.0
1986-05-13,1.62,1.87,1.62,1.62,1000,0.62570135015095,0.722260200482887,0.62570135015095,0.62570135015095,2589.09462095483,0.0,1.0
1986-05-14,1.62,1.87,1.62,1.62,1000,0.62570135015095,0.722260200482887,0.62570135015095,0.62570135015095,2589.09462095483,0.0,1.0
1986-05-15,1.62,1.62,1.62,1.62,0,0.62570135015095,0.62570135015095,0.62570135015095,0.62570135015095,0,0.0,1.0
1986-05-16,1.62,1.62,1.62,1.62,0,0.62570135015095,0.62570135015095,0.62570135015095,0.62570135015095,0,0.0,1.0
1986-05-19,1.62,1.62,1.62,1.62,0,0.62570135015095,0.62570135015095,0.62570135015095,0.62570135015095,0,0.0,1.0
1986-05-20,1.62,1.62,1.62,1.62,0,0.62570135015095,0.62570135015095,0.62570135015095,0.62570135015095,0,0.0,1.0
1986-05-21,1.62,1.62,1.62,1.62,0,0.62570135015095,0.62570135015095,0.62570135015095,0.62570135015095,0,0.0,1.0
1986-05-22,1.62,1.62,1.62,1.62,0,0.62570135015095,0.62570135015095,0.62570135015095,0.62570135015095,0,0.0,1.0
1986-05-23,1.62,1.62,1.62,1.62,0,0.62570135015095,0.62570135015095,0.62570135015095,0.62570135015095,0,0.0,1.0
1986-05-27,1.87,2.13,1.87,1.87,4000,0.722260200482887,0.822681404828101,0.722260200482887,0.722260200482887,10356.3784838193,0.0,1.0
1986-05-28,2.0,2.25,2.0,2.0,6500,0.772470802655494,0.869029652987431,0.772470802655494,0.772470802655494,16829.1150362064,0.0,1.0
1986-05-29,2.0,2.0,2.0,2.0,0,0.772470802655494,0.772470802655494,0.772470802655494,0.772470802655494,0,0.0,1.0
1986-05-30,2.0,2.25,2.0,2.0,200,0.772470802655494,0.869029652987431,0.772470802655494,0.772470802655494,517.818924190966,0.0,1.0
1986-06-02,2.0,2.25,2.0,2.0,200,0.772470802655494,0.869029652987431,0.772470802655494,0.772470802655494,517.818924190966,0.0,1.0
1986-06-03,2.0,2.25,2.0,2.0,100,0.772470802655494,0.869029652987431,0.772470802655494,0.772470802655494,258.909462095483,0.0,1.0
1986-06-04,2.0,2.0,2.0,2.0,0,0.772470802655494,0.772470802655494,0.772470802655494,0.772470802655494,0,0.0,1.0
1986-06-05,2.0,2.0,2.0,2.0,0,0.772470802655494,0.772470802655494,0.772470802655494,0.772470802655494,0,0.0,1.0
1986-06-06,2.0,2.0,2.0,2.0,0,0.772470802655494,0.772470802655494,0.772470802655494,0.772470802655494,0,0.0,1.0
1986-06-09,2.0,2.25,2.0,2.0,500,0.772470802655494,0.869029652987431,0.772470802655494,0.772470802655494,1294.54731047742,0.0,1.0
1986-06-10,2.0,2.0,2.0,2.0,0,0.772470802655494,0.772470802655494,0.772470802655494,0.772470802655494,0,0.0,1.0
1986-06-11,2.0,2.0,2.0,2.0,0,0.772470802655494,0.772470802655494,0.772470802655494,0.772470802655494,0,0.0,1.0
1986-06-12,2.0,2.0,2.0,2.0,0,0.772470802655494,0.772470802655494,0.772470802655494,0.772470802655494,0,0.0,1.0
1986-06-13,2.13,2.38,2.13,2.13,1700,0.822681404828101,0.919240255160038,0.822681404828101,0.822681404828101,4401.46085562321,0.0,1.0
1986-06-16,2.12,2.12,2.12,2.12,0,0.818819050814824,0.818819050814824,0.818819050814824,0.818819050814824,0,0.0,1.0
1986-06-17,2.13,2.38,2.13,2.13,1500,0.822681404828101,0.919240255160038,0.822681404828101,0.822681404828101,3883.64193143225,0.0,1.0
1986-06-18,2.13,2.38,2.13,2.13,200,0.822681404828101,0.919240255160038,0.822681404828101,0.822681404828101,517.818924190966,0.0,1.0
1986-06-19,2.13,2.38,2.13,2.13,200,0.822681404828101,0.919240255160038,0.822681404828101,0.822681404828101,517.818924190966,0.0,1.0
1986-06-20,2.12,2.12,2.12,2.12,0,0.818819050814824,0.818819050814824,0.818819050814824,0.818819050814824,0,0.0,1.0
1986-06-23,2.12,2.12,2.12,2.12,0,0.818819050814824,0.818819050814824,0.818819050814824,0.818819050814824,0,0.0,1.0
1986-06-24,2.12,2.12,2.12,2.12,0,0.818819050814824,0.818819050814824,0.818819050814824,0.818819050814824,0,0.0,1.0
1986-06-25,2.13,2.38,2.13,2.13,300,0.822681404828101,0.919240255160038,0.822681404828101,0.822681404828101,776.728386286449,0.0,1.0
1986-06-26,2.12,2.12,2.12,2.12,0,0.818819050814824,0.818819050814824,0.818819050814824,0.818819050814824,0,0.0,1.0
1986-06-27,2.12,2.12,2.12,2.12,0,0.818819050814824,0.818819050814824,0.818819050814824,0.818819050814824,0,0.0,1.0
1986-06-30,2.13,2.38,2.13,2.13,200,0.822681404828101,0.919240255160038,0.822681404828101,0.822681404828101,517.818924190966,0.0,1.0
1986-07-01,2.13,2.38,2.13,2.13,1000,0.822681404828101,0.919240255160038,0.822681404828101,0.822681404828101,2589.09462095483,0.0,1.0
1986-07-02,2.12,2.12,2.12,2.12,0,0.818819050814824,0.818819050814824,0.818819050814824,0.818819050814824,0,0.0,1.0
1986-07-03,2.13,2.25,2.13,2.13,1000,0.822681404828101,0.869029652987431,0.822681404828101,0.822681404828101,2589.09462095483,0.0,1.0
1986-07-07,2.12,2.12,2.12,2.12,0,0.818819050814824,0.818819050814824,0.818819050814824,0.818819050814824,0,0.0,1.0
1986-07-08,2.12,2.12,2.12,2.12,0,0.818819050814824,0.818819050814824,0.818819050814824,0.818819050814824,0,0.0,1.0
1986-07-09,2.12,2.12,2.12,2.12,0,0.818819050814824,0.818819050814824,0.818819050814824,0.818819050814824,0,0.0,1.0
1986-07-10,2.12,2.12,2.12,2.12,0,0.818819050814824,0.818819050814824,0.818819050814824,0.818819050814824,0,0.0,1.0
1986-07-11,2.0,2.25,2.0,2.13,300,0.772470802655494,0.869029652987431,0.772470802655494,0.822681404828101,776.728386286449,0.0,1.0
1986-07-14,2.0,2.25,2.0,2.0,400,0.772470802655494,0.869029652987431,0.772470802655494,0.772470802655494,1035.63784838193,0.0,1.0
1986-07-15,2.0,2.25,2.0,2.0,2000,0.772470802655494,0.869029652987431,0.772470802655494,0.772470802655494,5178.18924190966,0.0,1.0
1986-07-16,2.0,2.0,2.0,2.0,0,0.772470802655494,0.772470802655494,0.772470802655494,0.772470802655494,0,0.0,1.0
1986-07-17,2.0,2.25,2.0,2.0,100,0.772470802655494,0.869029652987431,0.772470802655494,0.772470802655494,258.909462095483,0.0,1.0
1986-07-18,2.0,2.0,2.0,2.0,0,0.772470802655494,0.772470802655494,0.772470802655494,0.772470802655494,0,0.0,1.0
1986-07-21,2.0,2.0,2.0,2.0,0,0.772470802655494,0.772470802655494,0.772470802655494,0.772470802655494,0,0.0,1.0
1986-07-22,2.0,2.0,2.0,2.0,0,0.772470802655494,0.772470802655494,0.772470802655494,0.772470802655494,0,0.0,1.0
1986-07-23,2.0,2.0,2.0,2.0,0,0.772470802655494,0.772470802655494,0.772470802655494,0.772470802655494,0,0.0,1.0
1986-07-24,2.0,2.25,2.0,2.0,200,0.772470802655494,0.869029652987431,0.772470802655494,0.772470802655494,517.818924190966,0.0,1.0
1986-07-25,2.0,2.0,2.0,2.0,0,0.772470802655494,0.772470802655494,0.772470802655494,0.772470802655494,0,0.0,1.0
1986-07-28,2.0,2.0,2.0,2.0,0,0.772470802655494,0.772470802655494,0.772470802655494,0.772470802655494,0,0.0,1.0
1986-07-29,2.0,2.25,2.0,2.0,100,0.772470802655494,0.869029652987431,0.772470802655494,0.772470802655494,258.909462095483,0.0,1.0
1986-07-30,2.0,2.13,2.0,2.0,300,0.772470802655494,0.822681404828101,0.772470802655494,0.772470802655494,776.728386286449,0.0,1.0
1986-07-31,2.0,2.13,2.0,2.0,10200,0.772470802655494,0.822681404828101,0.772470802655494,0.772470802655494,26408.7651337393,0.0,1.0
1986-08-01,2.0,2.0,2.0,2.0,0,0.772470802655494,0.772470802655494,0.772470802655494,0.772470802655494,0,0.0,1.0
1986-08-04,2.0,2.13,2.0,2.0,1000,0.772470802655494,0.822681404828101,0.772470802655494,0.772470802655494,2589.09462095483,0.0,1.0
1986-08-05,2.0,2.0,2.0,2.0,0,0.772470802655494,0.772470802655494,0.772470802655494,0.772470802655494,0,0.0,1.0
1986-08-06,2.0,2.0,2.0,2.0,0,0.772470802655494,0.772470802655494,0.772470802655494,0.772470802655494,0,0.0,1.0
1986-08-07,1.87,2.13,1.87,2.0,2500,0.722260200482887,0.822681404828101,0.722260200482887,0.772470802655494,6472.73655238708,0.0,1.0
1986-08-08,1.87,2.13,1.87,1.87,200,0.722260200482887,0.822681404828101,0.722260200482887,0.722260200482887,517.818924190966,0.0,1.0
1986-08-11,1.88,1.88,1.88,1.88,0,0.726122554496164,0.726122554496164,0.726122554496164,0.726122554496164,0,0.0,1.0
1986-08-12,1.88,1.88,1.88,1.88,0,0.726122554496164,0.726122554496164,0.726122554496164,0.726122554496164,0,0.0,1.0
1986-08-13,1.88,1.88,1.88,1.88,0,0.726122554496164,0.726122554496164,0.726122554496164,0.726122554496164,0,0.0,1.0
1986-08-14,1.88,1.88,1.88,1.88,0,0.726122554496164,0.726122554496164,0.726122554496164,0.726122554496164,0,0.0,1.0
1986-08-15,1.88,1.88,1.88,1.88,0,0.726122554496164,0.726122554496164,0.726122554496164,0.726122554496164,0,0.0,1.0
1986-08-18,1.75,2.0,1.75,1.87,100,0.675911952323557,0.772470802655494,0.675911952323557,0.722260200482887,258.909462095483,0.0,1.0
1986-08-19,1.75,1.75,1.75,1.75,0,0.675911952323557,0.675911952323557,0.675911952323557,0.675911952323557,0,0.0,1.0
1986-08-20,1.62,2.0,1.62,1.75,2200,0.62570135015095,0.772470802655494,0.62570135015095,0.675911952323557,5696.00816610063,0.0,1.0
1986-08-21,1.62,2.0,1.62,1.62,2200,0.62570135015095,0.772470802655494,0.62570135015095,0.62570135015095,5696.00816610063,0.0,1.0
1986-08-22,1.62,1.62,1.62,1.62,0,0.62570135015095,0.62570135015095,0.62570135015095,0.62570135015095,0,0.0,1.0
1986-08-25,1.62,2.0,1.62,1.62,500,0.62570135015095,0.772470802655494,0.62570135015095,0.62570135015095,1294.54731047742,0.0,1.0
1986-08-26,1.62,1.62,1.62,1.62,0,0.62570135015095,0.62570135015095,0.62570135015095,0.62570135015095,0,0.0,1.0
1986-08-27,1.62,1.62,1.62,1.62,0,0.62570135015095,0.62570135015095,0.62570135015095,0.62570135015095,0,0.0,1.0
1986-08-28,1.62,2.0,1.62,1.62,3000,0.62570135015095,0.772470802655494,0.62570135015095,0.62570135015095,7767.28386286449,0.0,1.0
1986-08-29,1.62,2.0,1.62,1.62,2000,0.62570135015095,0.772470802655494,0.62570135015095,0.62570135015095,5178.18924190966,0.0,1.0
1986-09-02,1.62,1.62,1.62,1.62,0,0.62570135015095,0.62570135015095,0.62570135015095,0.62570135015095,0,0.0,1.0
1986-09-03,1.75,2.13,1.75,1.75,11600,0.675911952323557,0.822681404828101,0.675911952323557,0.675911952323557,30033.497603076,0.0,1.0
1986-09-04,1.75,2.25,1.75,1.75,700,0.675911952323557,0.869029652987431,0.675911952323557,0.675911952323557,1812.36623466838,0.0,1.0
1986-09-05,1.87,2.38,1.87,1.87,2000,0.722260200482887,0.919240255160038,0.722260200482887,0.722260200482887,5178.18924190966,0.0,1.0
1986-09-08,1.88,1.88,1.88,1.88,0,0.726122554496164,0.726122554496164,0.726122554496164,0.726122554496164,0,0.0,1.0
1986-09-09,1.88,1.88,1.88,1.88,0,0.726122554496164,0.726122554496164,0.726122554496164,0.726122554496164,0,0.0,1.0
1986-09-10,1.88,1.88,1.88,1.88,0,0.726122554496164,0.726122554496164,0.726122554496164,0.726122554496164,0,0.0,1.0
1986-09-11,1.88,1.88,1.88,1.88,0,0.726122554496164,0.726122554496164,0.726122554496164,0.726122554496164,0,0.0,1.0
1986-09-12,2.0,2.5,2.0,2.0,1000,0.772470802655494,0.965588503319368,0.772470802655494,0.772470802655494,2589.09462095483,0.0,1.0
1986-09-15,2.0,2.0,2.0,2.0,0,0.772470802655494,0.772470802655494,0.772470802655494,0.772470802655494,0,0.0,1.0
1986-09-16,2.0,2.0,2.0,2.0,0,0.772470802655494,0.772470802655494,0.772470802655494,0.772470802655494,0,0.0,1.0
1986-09-17,2.0,2.0,2.0,2.0,0,0.772470802655494,0.772470802655494,0.772470802655494,0.772470802655494,0,0.0,1.0
1986-09-18,2.0,2.0,2.0,2.0,0,0.772470802655494,0.772470802655494,0.772470802655494,0.772470802655494,0,0.0,1.0
1986-09-19,2.0,2.0,2.0,2.0,0,0.772470802655494,0.772470802655494,0.772470802655494,0.772470802655494,0,0.0,1.0
1986-09-22,2.0,2.75,2.0,2.0,300,0.772470802655494,1.0621473536513,0.772470802655494,0.772470802655494,776.728386286449,0.0,1.0
1986-09-23,2.0,2.0,2.0,2.0,0,0.772470802655494,0.772470802655494,0.772470802655494,0.772470802655494,0,0.0,1.0
1986-09-24,2.0,2.0,2.0,2.0,0,0.772470802655494,0.772470802655494,0.772470802655494,0.772470802655494,0,0.0,1.0
1986-09-25,2.25,2.75,2.25,2.25,1500,0.869029652987431,1.0621473536513,0.869029652987431,0.869029652987431,3883.64193143225,0.0,1.0
1986-09-26,2.25,2.25,2.25,2.25,0,0.869029652987431,0.869029652987431,0.869029652987431,0.869029652987431,0,0.0,1.0
1986-09-29,2.25,2.25,2.25,2.25,0,0.869029652987431,0.869029652987431,0.869029652987431,0.869029652987431,0,0.0,1.0
1986-09-30,2.0,2.75,2.0,2.25,1200,0.772470802655494,1.0621473536513,0.772470802655494,0.869029652987431,3106.9135451458,0.0,1.0
1986-10-01,2.0,2.5,2.0,2.0,400,0.772470802655494,0.965588503319368,0.772470802655494,0.772470802655494,1035.63784838193,0.0,1.0
1986-10-02,2.0,2.0,2.0,2.0,0,0.772470802655494,0.772470802655494,0.772470802655494,0.772470802655494,0,0.0,1.0
1986-10-03,2.0,2.5,2.0,2.0,900,0.772470802655494,0.965588503319368,0.772470802655494,0.772470802655494,2330.18515885935,0.0,1.0
1986-10-06,2.0,2.0,2.0,2.0,0,0.772470802655494,0.772470802655494,0.772470802655494,0.772470802655494,0,0.0,1.0
1986-10-07,2.13,2.5,2.13,2.13,300,0.822681404828101,0.965588503319368,0.822681404828101,0.822681404828101,776.728386286449,0.0,1.0
1986-10-08,2.13,2.5,2.13,2.13,100,0.822681404828101,0.965588503319368,0.822681404828101,0.822681404828101,258.909462095483,0.0,1.0
1986-10-09,2.12,2.12,2.12,2.12,0,0.818819050814824,0.818819050814824,0.818819050814824,0.818819050814824,0,0.0,1.0
1986-10-10,2.13,2.75,2.13,2.13,1600,0.822681404828101,1.0621473536513,0.822681404828101,0.822681404828101,4142.55139352773,0.0,1.0
1986-10-13,2.13,2.75,2.13,2.13,2500,0.822681404828101,1.0621473536513,0.822681404828101,0.822681404828101,6472.73655238708,0.0,1.0
1986-10-14,2.12,2.12,2.12,2.12,0,0.818819050814824,0.818819050814824,0.818819050814824,0.818819050814824,0,0.0,1.0
1986-10-15,2.13,2.75,2.13,2.13,400,0.822681404828101,1.0621473536513,0.822681404828101,0.822681404828101,1035.63784838193,0.0,1.0
1986-10-16,2.12,2.12,2.12,2.12,0,0.818819050814824,0.818819050814824,0.818819050814824,0.818819050814824,0,0.0,1.0
1986-10-17,2.13,2.5,2.13,2.13,1000,0.822681404828101,0.965588503319368,0.822681404828101,0.822681404828101,2589.09462095483,0.0,1.0
1986-10-20,2.25,2.75,2.25,2.25,1500,0.869029652987431,1.0621473536513,0.869029652987431,0.869029652987431,3883.64193143225,0.0,1.0
1986-10-21,2.25,3.0,2.25,2.25,100,0.869029652987431,1.15870620398324,0.869029652987431,0.869029652987431,258.909462095483,0.0,1.0
1986-10-22,2.25,3.0,2.25,2.25,5500,0.869029652987431,1.15870620398324,0.869029652987431,0.869029652987431,14240.0204152516,0.0,1.0
1986-10-23,2.25,2.25,2.25,2.25,0,0.869029652987431,0.869029652987431,0.869029652987431,0.869029652987431,0,0.0,1.0
1986-10-24,2.25,2.25,2.25,2.25,0,0.869029652987431,0.869029652987431,0.869029652987431,0.869029652987431,0,0.0,1.0
1986-10-27,2.25,2.25,2.25,2.25,0,0.869029652987431,0.869029652987431,0.869029652987431,0.869029652987431,0,0.0,1.0
1986-10-28,2.25,2.25,2.25,2.25,0,0.869029652987431,0.869029652987431,0.869029652987431,0.869029652987431,0,0.0,1.0
1986-10-29,2.25,2.25,2.25,2.25,0,0.869029652987431,0.869029652987431,0.869029652987431,0.869029652987431,0,0.0,1.0
1986-10-30,2.25,2.75,2.25,2.25,1200,0.869029652987431,1.0621473536513,0.869029652987431,0.869029652987431,3106.9135451458,0.0,1.0
1986-10-31,2.25,2.75,2.25,2.25,1000,0.869029652987431,1.0621473536513,0.869029652987431,0.869029652987431,2589.09462095483,0.0,1.0
1986-11-03,2.25,2.75,2.25,2.25,400,0.869029652987431,1.0621473536513,0.869029652987431,0.869029652987431,1035.63784838193,0.0,1.0
1986-11-04,2.25,2.25,2.25,2.25,0,0.869029652987431,0.869029652987431,0.869029652987431,0.869029652987431,0,0.0,1.0
1986-11-05,2.25,2.75,2.25,2.25,200,0.869029652987431,1.0621473536513,0.869029652987431,0.869029652987431,517.818924190966,0.0,1.0
1986-11-06,2.25,2.25,2.25,2.25,0,0.869029652987431,0.869029652987431,0.869029652987431,0.869029652987431,0,0.0,1.0
1986-11-07,2.25,2.25,2.25,2.25,0,0.869029652987431,0.869029652987431,0.869029652987431,0.869029652987431,0,0.0,1.0
1986-11-10,2.25,2.25,2.25,2.25,0,0.869029652987431,0.869029652987431,0.869029652987431,0.869029652987431,0,0.0,1.0
1986-11-11,2.25,2.25,2.25,2.25,0,0.869029652987431,0.869029652987431,0.869029652987431,0.869029652987431,0,0.0,1.0
1986-11-12,2.25,2.25,2.25,2.25,0,0.869029652987431,0.869029652987431,0.869029652987431,0.869029652987431,0,0.0,1.0
1986-11-13,2.25,2.75,2.25,2.25,100,0.869029652987431,1.0621473536513,0.869029652987431,0.869029652987431,258.909462095483,0.0,1.0
1986-11-14,2.25,2.25,2.25,2.25,0,0.869029652987431,0.869029652987431,0.869029652987431,0.869029652987431,0,0.0,1.0
1986-11-17,2.25,2.75,2.25,2.25,100,0.869029652987431,1.0621473536513,0.869029652987431,0.869029652987431,258.909462095483,0.0,1.0
1986-11-18,2.25,2.25,2.25,2.25,0,0.869029652987431,0.869029652987431,0.869029652987431,0.869029652987431,0,0.0,1.0
1986-11-19,2.0,2.5,2.0,2.25,4200,0.772470802655494,0.965588503319368,0.772470802655494,0.869029652987431,10874.1974080103,0.0,1.0
1986-11-20,2.0,2.5,2.0,2.0,2500,0.772470802655494,0.965588503319368,0.772470802655494,0.772470802655494,6472.73655238708,0.0,1.0
1986-11-21,2.0,2.5,2.0,2.0,1100,0.772470802655494,0.965588503319368,0.772470802655494,0.772470802655494,2848.00408305031,0.0,1.0
1986-11-24,2.0,2.0,2.0,2.0,0,0.772470802655494,0.772470802655494,0.772470802655494,0.772470802655494,0,0.0,1.0
1986-11-25,2.13,2.5,2.13,2.13,4000,0.822681404828101,0.965588503319368,0.822681404828101,0.822681404828101,10356.3784838193,0.0,1.0
1986-11-26,2.13,2.5,2.13,2.13,1800,0.822681404828101,0.965588503319368,0.822681404828101,0.822681404828101,4660.3703177187,0.0,1.0
1986-11-28,2.12,2.12,2.12,2.12,0,0.818819050814824,0.818819050814824,0.818819050814824,0.818819050814824,0,0.0,1.0
1986-12-01,2.12,2.12,2.12,2.12,0,0.818819050814824,0.818819050814824,0.818819050814824,0.818819050814824,0,0.0,1.0
1986-12-02,2.13,2.75,2.13,2.13,400,0.822681404828101,1.0621473536513,0.822681404828101,0.822681404828101,1035.63784838193,0.0,1.0
1986-12-03,2.13,2.75,2.13,2.13,300,0.822681404828101,1.0621473536513,0.822681404828101,0.822681404828101,776.728386286449,0.0,1.0
1986-12-04,2.12,2.12,2.12,2.12,0,0.818819050814824,0.818819050814824,0.818819050814824,0.818819050814824,0,0.0,1.0
1986-12-05,2.12,2.12,2.12,2.12,0,0.818819050814824,0.818819050814824,0.818819050814824,0.818819050814824,0,0.0,1.0
1986-12-08,2.0,2.5,2.0,2.13,1200,0.772470802655494,0.965588503319368,0.772470802655494,0.822681404828101,3106.9135451458,0.0,1.0
1986-12-09,2.0,2.0,2.0,2.0,0,0.772470802655494,0.772470802655494,0.772470802655494,0.772470802655494,0,0.0,1.0
1986-12-10,2.0,2.5,2.0,2.0,1000,0.772470802655494,0.965588503319368,0.772470802655494,0.772470802655494,2589.09462095483,0.0,1.0
1986-12-11,2.0,2.0,2.0,2.0,0,0.772470802655494,0.772470802655494,0.772470802655494,0.772470802655494,0,0.0,1.0
1986-12-12,2.0,2.0,2.0,2.0,0,0.772470802655494,0.772470802655494,0.772470802655494,0.772470802655494,0,0.0,1.0
1986-12-15,2.0,2.0,2.0,2.0,0,0.772470802655494,0.772470802655494,0.772470802655494,0.772470802655494,0,0.0,1.0
1986-12-16,2.0,2.5,2.0,2.0,200,0.772470802655494,0.965588503319368,0.772470802655494,0.772470802655494,517.818924190966,0.0,1.0
1986-12-17,2.0,2.0,2.0,2.0,0,0.772470802655494,0.772470802655494,0.772470802655494,0.772470802655494,0,0.0,1.0
1986-12-18,2.13,2.5,2.13,2.13,7000,0.822681404828101,0.965588503319368,0.822681404828101,0.822681404828101,18123.6623466838,0.0,1.0
1986-12-19,2.13,2.75,2.13,2.13,100,0.822681404828101,1.0621473536513,0.822681404828101,0.822681404828101,258.909462095483,0.0,1.0
1986-12-22,2.25,2.75,2.25,2.25,1300,0.869029652987431,1.0621473536513,0.869029652987431,0.869029652987431,3365.82300724128,0.0,1.0
1986-12-23,2.25,2.75,2.25,2.25,6000,0.869029652987431,1.0621473536513,0.869029652987431,0.869029652987431,15534.567725729,0.0,1.0
1986-12-24,2.25,3.0,2.25,2.25,5100,0.869029652987431,1.15870620398324,0.869029652987431,0.869029652987431,13204.3825668696,0.0,1.0
1986-12-26,2.5,3.0,2.5,2.5,1000,0.965588503319368,1.15870620398324,0.965588503319368,0.965588503319368,2589.09462095483,0.0,1.0
1986-12-29,2.5,2.5,2.5,2.5,0,0.965588503319368,0.965588503319368,0.965588503319368,0.965588503319368,0,0.0,1.0
1986-12-30,2.5,3.25,2.5,2.5,400,0.965588503319368,1.25526505431518,0.965588503319368,0.965588503319368,1035.63784838193,0.0,1.0
1986-12-31,2.5,3.25,2.5,2.5,500,0.965588503319368,1.25526505431518,0.965588503319368,0.965588503319368,1294.54731047741,0.0,1.0
1987-01-02,2.5,2.5,2.5,2.5,0,0.965588503319368,0.965588503319368,0.965588503319368,0.965588503319368,0,0.0,1.0
1987-01-05,2.5,2.5,2.5,2.5,0,0.965588503319368,0.965588503319368,0.965588503319368,0.965588503319368,0,0.0,1.0
1987-01-06,2.5,3.0,2.5,2.5,300,0.965588503319368,1.15870620398324,0.965588503319368,0.965588503319368,776.728386286449,0.0,1.0
1987-01-07,2.5,2.5,2.5,2.5,0,0.965588503319368,0.965588503319368,0.965588503319368,0.965588503319368,0,0.0,1.0
1987-01-08,2.5,3.0,2.5,2.5,100,0.965588503319368,1.15870620398324,0.965588503319368,0.965588503319368,258.909462095483,0.0,1.0
1987-01-09,2.5,2.5,2.5,2.5,0,0.965588503319368,0.965588503319368,0.965588503319368,0.965588503319368,0,0.0,1.0
1987-01-12,2.5,2.5,2.5,2.5,0,0.965588503319368,0.965588503319368,0.965588503319368,0.965588503319368,0,0.0,1.0
1987-01-13,2.5,2.5,2.5,2.5,0,0.965588503319368,0.965588503319368,0.965588503319368,0.965588503319368,0,0.0,1.0
1987-01-14,2.5,2.5,2.5,2.5,0,0.965588503319368,0.965588503319368,0.965588503319368,0.965588503319368,0,0.0,1.0
1987-01-15,2.5,3.0,2.5,2.5,400,0.965588503319368,1.15870620398324,0.965588503319368,0.965588503319368,1035.63784838193,0.0,1.0
1987-01-16,2.5,3.25,2.5,2.5,400,0.965588503319368,1.25526505431518,0.965588503319368,0.965588503319368,1035.63784838193,0.0,1.0
1987-01-19,2.5,2.5,2.5,2.5,0,0.965588503319368,0.965588503319368,0.965588503319368,0.965588503319368,0,0.0,1.0
1987-01-20,2.5,3.25,2.5,2.5,100,0.965588503319368,1.25526505431518,0.965588503319368,0.965588503319368,258.909462095483,0.0,1.0
1987-01-21,2.5,2.5,2.5,2.5,0,0.965588503319368,0.965588503319368,0.965588503319368,0.965588503319368,0,0.0,1.0
1987-01-22,2.5,2.5,2.5,2.5,0,0.965588503319368,0.965588503319368,0.965588503319368,0.965588503319368,0,0.0,1.0
1987-01-23,2.5,3.25,2.5,2.5,100,0.965588503319368,1.25526505431518,0.965588503319368,0.965588503319368,258.909462095483,0.0,1.0
1987-01-26,2.5,2.5,2.5,2.5,0,0.965588503319368,0.965588503319368,0.965588503319368,0.965588503319368,0,0.0,1.0
1987-01-27,2.5,3.0,2.5,2.5,2000,0.965588503319368,1.15870620398324,0.965588503319368,0.965588503319368,5178.18924190966,0.0,1.0
1987-01-28,3.0,3.5,3.0,3.0,7200,1.15870620398324,1.35182390464711,1.15870620398324,1.15870620398324,18641.4812708748,0.0,1.0
1987-01-29,3.0,3.0,3.0,3.0,0,1.15870620398324,1.15870620398324,1.15870620398324,1.15870620398324,0,0.0,1.0
1987-01-30,3.0,3.75,3.0,3.0,1000,1.15870620398324,1.44838275497905,1.15870620398324,1.15870620398324,2589.09462095483,0.0,1.0
1987-02-02,3.25,3.75,3.25,3.25,700,1.25526505431518,1.44838275497905,1.25526505431518,1.25526505431518,1812.36623466838,0.0,1.0
1987-02-03,3.25,3.75,3.25,3.25,1300,1.25526505431518,1.44838275497905,1.25526505431518,1.25526505431518,3365.82300724127,0.0,1.0
1987-02-04,3.25,3.75,3.25,3.25,1000,1.25526505431518,1.44838275497905,1.25526505431518,1.25526505431518,2589.09462095483,0.0,1.0
1987-02-05,3.25,3.75,3.25,3.25,500,1.25526505431518,1.44838275497905,1.25526505431518,1.25526505431518,1294.54731047741,0.0,1.0
1987-02-06,3.25,3.25,3.25,3.25,0,1.25526505431518,1.25526505431518,1.25526505431518,1.25526505431518,0,0.0,1.0
1987-02-09,3.25,3.25,3.25,3.25,0,1.25526505431518,1.25526505431518,1.25526505431518,1.25526505431518,0,0.0,1.0
1987-02-10,3.25,3.25,3.25,3.25,0,1.25526505431518,1.25526505431518,1.25526505431518,1.25526505431518,0,0.0,1.0
1987-02-11,3.25,3.75,3.25,3.25,700,1.25526505431518,1.44838275497905,1.25526505431518,1.25526505431518,1812.36623466838,0.0,1.0
1987-02-12,3.5,4.0,3.5,3.5,2500,1.35182390464711,1.54494160531099,1.35182390464711,1.35182390464711,6472.7365523871,0.0,1.0
1987-02-13,4.0,4.75,4.0,4.0,2100,1.54494160531099,1.8346181563068,1.54494160531099,1.54494160531099,5437.09870400514,0.0,1.0
1987-02-17,4.13,4.75,4.13,4.13,1300,1.5951522074836,1.8346181563068,1.5951522074836,1.5951522074836,3365.82300724127,0.0,1.0
1987-02-18,4.25,4.88,4.25,4.25,700,1.64150045564292,1.88482875847941,1.64150045564292,1.64150045564292,1812.36623466839,0.0,1.0
1987-02-19,4.25,5.0,4.25,4.25,200,1.64150045564292,1.93117700663874,1.64150045564292,1.64150045564292,517.818924190968,0.0,1.0
1987-02-20,4.25,5.0,4.25,4.25,1000,1.64150045564292,1.93117700663874,1.64150045564292,1.64150045564292,2589.09462095484,0.0,1.0
1987-02-23,4.25,4.25,4.25,4.25,0,1.64150045564292,1.64150045564292,1.64150045564292,1.64150045564292,0,0.0,1.0
1987-02-24,4.25,5.0,4.25,4.25,500,1.64150045564292,1.93117700663874,1.64150045564292,1.64150045564292,1294.54731047742,0.0,1.0
1987-02-25,4.38,5.0,4.38,4.38,300,1.69171105781553,1.93117700663874,1.69171105781553,1.69171105781553,776.72838628645,0.0,1.0
1987-02-26,4.38,5.13,4.38,4.38,200,1.69171105781553,1.98138760881134,1.69171105781553,1.69171105781553,517.818924190967,0.0,1.0
1987-02-27,4.38,5.13,4.38,4.38,500,1.69171105781553,1.98138760881134,1.69171105781553,1.69171105781553,1294.54731047742,0.0,1.0
1987-03-02,4.38,5.13,4.38,4.38,500,1.69171105781553,1.98138760881134,1.69171105781553,1.69171105781553,1294.54731047742,0.0,1.0
1987-03-03,4.38,5.0,4.38,4.38,100,1.69171105781553,1.93117700663874,1.69171105781553,1.69171105781553,258.909462095483,0.0,1.0
1987-03-04,4.38,4.38,4.38,4.38,0,1.69171105781553,1.69171105781553,1.69171105781553,1.69171105781553,0,0.0,1.0
1987-03-05,4.5,5.0,4.5,4.5,1000,1.73805930597486,1.93117700663874,1.73805930597486,1.73805930597486,2589.09462095483,0.0,1.0
1987-03-06,4.5,4.5,4.5,4.5,0,1.73805930597486,1.73805930597486,1.73805930597486,1.73805930597486,0,0.0,1.0
1987-03-09,4.5,5.13,4.5,4.5,200,1.73805930597486,1.98138760881134,1.73805930597486,1.73805930597486,517.818924190967,0.0,1.0
1987-03-10,4.5,5.0,4.5,4.5,1000,1.73805930597486,1.93117700663874,1.73805930597486,1.73805930597486,2589.09462095483,0.0,1.0
1987-03-11,4.5,5.13,4.5,4.5,1400,1.73805930597486,1.98138760881134,1.73805930597486,1.73805930597486,3624.73246933677,0.0,1.0
1987-03-12,4.5,5.13,4.5,4.5,200,1.73805930597486,1.98138760881134,1.73805930597486,1.73805930597486,517.818924190967,0.0,1.0
1987-03-13,4.5,5.13,4.5,4.5,3000,1.73805930597486,1.98138760881134,1.73805930597486,1.73805930597486,7767.2838628645,0.0,1.0
1987-03-16,4.5,5.13,4.5,4.5,100,1.73805930597486,1.98138760881134,1.73805930597486,1.73805930597486,258.909462095483,0.0,1.0
1987-03-17,4.5,4.5,4.5,4.5,0,1.73805930597486,1.73805930597486,1.73805930597486,1.73805930597486,0,0.0,1.0
1987-03-18,4.5,5.13,4.5,4.5,100,1.73805930597486,1.98138760881134,1.73805930597486,1.73805930597486,258.909462095483,0.0,1.0
1987-03-19,4.5,5.0,4.5,4.5,300,1.73805930597486,1.93117700663874,1.73805930597486,1.73805930597486,776.72838628645,0.0,1.0
1987-03-20,5.25,6.0,5.25,5.25,16500,2.02773585697067,2.31741240796648,2.02773585697067,2.02773585697067,42720.0612457547,0.0,1.0
1987-03-23,5.25,6.0,5.25,5.25,400,2.02773585697067,2.31741240796648,2.02773585697067,2.02773585697067,1035.63784838193,0.0,1.0
1987-03-24,5.25,5.5,5.25,5.25,800,2.02773585697067,2.12429470730261,2.02773585697067,2.02773585697067,2071.27569676387,0.0,1.0
1987-03-25,5.0,5.5,5.0,5.25,1000,1.93117700663874,2.12429470730261,1.93117700663874,2.02773585697067,2589.09462095482,0.0,1.0
1987-03-26,5.0,5.0,5.0,5.0,0,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,0,0.0,1.0
1987-03-27,5.0,5.5,5.0,5.0,2600,1.93117700663874,2.12429470730261,1.93117700663874,1.93117700663874,6731.64601448254,0.0,1.0
1987-03-30,5.0,5.5,5.0,5.0,800,1.93117700663874,2.12429470730261,1.93117700663874,1.93117700663874,2071.27569676386,0.0,1.0
1987-03-31,4.63,5.25,4.63,5.0,2300,1.78826990814747,2.02773585697067,1.78826990814747,1.93117700663874,5954.91762819611,0.0,1.0
1987-04-01,4.5,5.13,4.5,4.63,600,1.73805930597486,1.98138760881134,1.73805930597486,1.78826990814747,1553.4567725729,0.0,1.0
1987-04-02,4.25,4.75,4.25,4.5,2400,1.64150045564292,1.8346181563068,1.64150045564292,1.73805930597486,6213.82709029161,0.0,1.0
1987-04-03,4.13,4.75,4.13,4.25,900,1.5951522074836,1.8346181563068,1.5951522074836,1.64150045564292,2330.18515885934,0.0,1.0
1987-04-06,4.25,4.75,4.25,4.25,1500,1.64150045564292,1.8346181563068,1.64150045564292,1.64150045564292,3883.64193143226,0.0,1.0
1987-04-07,4.25,4.75,4.25,4.25,100,1.64150045564292,1.8346181563068,1.64150045564292,1.64150045564292,258.909462095484,0.0,1.0
1987-04-08,4.25,4.75,4.25,4.25,500,1.64150045564292,1.8346181563068,1.64150045564292,1.64150045564292,1294.54731047742,0.0,1.0
1987-04-09,4.25,4.25,4.25,4.25,0,1.64150045564292,1.64150045564292,1.64150045564292,1.64150045564292,0,0.0,1.0
1987-04-10,4.25,4.75,4.25,4.25,200,1.64150045564292,1.8346181563068,1.64150045564292,1.64150045564292,517.818924190968,0.0,1.0
1987-04-13,4.25,4.25,4.25,4.25,0,1.64150045564292,1.64150045564292,1.64150045564292,1.64150045564292,0,0.0,1.0
1987-04-14,4.25,4.25,4.25,4.25,0,1.64150045564292,1.64150045564292,1.64150045564292,1.64150045564292,0,0.0,1.0
1987-04-15,4.25,4.25,4.25,4.25,0,1.64150045564292,1.64150045564292,1.64150045564292,1.64150045564292,0,0.0,1.0
1987-04-16,4.0,4.5,4.0,4.25,600,1.54494160531099,1.73805930597486,1.54494160531099,1.64150045564292,1553.4567725729,0.0,1.0
1987-04-20,4.0,4.0,4.0,4.0,0,1.54494160531099,1.54494160531099,1.54494160531099,1.54494160531099,0,0.0,1.0
1987-04-21,4.0,4.0,4.0,4.0,0,1.54494160531099,1.54494160531099,1.54494160531099,1.54494160531099,0,0.0,1.0
1987-04-22,4.0,4.0,4.0,4.0,0,1.54494160531099,1.54494160531099,1.54494160531099,1.54494160531099,0,0.0,1.0
1987-04-23,4.0,4.5,4.0,4.0,300,1.54494160531099,1.73805930597486,1.54494160531099,1.54494160531099,776.728386286448,0.0,1.0
1987-04-24,4.0,4.75,4.0,4.0,900,1.54494160531099,1.8346181563068,1.54494160531099,1.54494160531099,2330.18515885934,0.0,1.0
1987-04-27,4.0,4.0,4.0,4.0,0,1.54494160531099,1.54494160531099,1.54494160531099,1.54494160531099,0,0.0,1.0
1987-04-28,4.0,4.0,4.0,4.0,0,1.54494160531099,1.54494160531099,1.54494160531099,1.54494160531099,0,0.0,1.0
1987-04-29,4.0,4.75,4.0,4.0,6000,1.54494160531099,1.8346181563068,1.54494160531099,1.54494160531099,15534.567725729,0.0,1.0
1987-04-30,4.0,4.0,4.0,4.0,0,1.54494160531099,1.54494160531099,1.54494160531099,1.54494160531099,0,0.0,1.0
1987-05-01,4.0,4.75,4.0,4.0,300,1.54494160531099,1.8346181563068,1.54494160531099,1.54494160531099,776.728386286448,0.0,1.0
1987-05-04,4.0,4.75,4.0,4.0,300,1.54494160531099,1.8346181563068,1.54494160531099,1.54494160531099,776.728386286448,0.0,1.0
1987-05-05,4.0,4.0,4.0,4.0,0,1.54494160531099,1.54494160531099,1.54494160531099,1.54494160531099,0,0.0,1.0
1987-05-06,4.0,4.0,4.0,4.0,0,1.54494160531099,1.54494160531099,1.54494160531099,1.54494160531099,0,0.0,1.0
1987-05-07,4.0,4.63,4.0,4.0,500,1.54494160531099,1.78826990814747,1.54494160531099,1.54494160531099,1294.54731047741,0.0,1.0
1987-05-08,4.0,4.0,4.0,4.0,0,1.54494160531099,1.54494160531099,1.54494160531099,1.54494160531099,0,0.0,1.0
1987-05-11,4.0,4.63,4.0,4.0,500,1.54494160531099,1.78826990814747,1.54494160531099,1.54494160531099,1294.54731047741,0.0,1.0
1987-05-12,4.0,4.0,4.0,4.0,0,1.54494160531099,1.54494160531099,1.54494160531099,1.54494160531099,0,0.0,1.0
1987-05-13,4.0,4.0,4.0,4.0,0,1.54494160531099,1.54494160531099,1.54494160531099,1.54494160531099,0,0.0,1.0
1987-05-14,4.0,4.63,4.0,4.0,400,1.54494160531099,1.78826990814747,1.54494160531099,1.54494160531099,1035.63784838193,0.0,1.0
1987-05-15,4.0,4.5,4.0,4.0,200,1.54494160531099,1.73805930597486,1.54494160531099,1.54494160531099,517.818924190966,0.0,1.0
1987-05-18,3.75,4.5,3.75,4.0,400,1.44838275497905,1.73805930597486,1.44838275497905,1.54494160531099,1035.63784838193,0.0,1.0
1987-05-19,3.75,4.5,3.75,3.75,600,1.44838275497905,1.73805930597486,1.44838275497905,1.44838275497905,1553.4567725729,0.0,1.0
1987-05-20,3.75,4.5,3.75,3.75,100,1.44838275497905,1.73805930597486,1.44838275497905,1.44838275497905,258.909462095483,0.0,1.0
1987-05-21,3.75,4.5,3.75,3.75,100,1.44838275497905,1.73805930597486,1.44838275497905,1.44838275497905,258.909462095483,0.0,1.0
1987-05-22,4.0,4.5,4.0,4.0,2400,1.54494160531099,1.73805930597486,1.54494160531099,1.54494160531099,6213.82709029159,0.0,1.0
1987-05-26,4.5,5.25,4.5,4.5,3700,1.73805930597486,2.02773585697067,1.73805930597486,1.73805930597486,9579.65009753288,0.0,1.0
1987-05-27,4.5,5.25,4.5,4.5,1200,1.73805930597486,2.02773585697067,1.73805930597486,1.73805930597486,3106.9135451458,0.0,1.0
1987-05-28,4.75,5.25,4.75,4.75,100,1.8346181563068,2.02773585697067,1.8346181563068,1.8346181563068,258.909462095483,0.0,1.0
1987-05-29,4.75,5.25,4.75,4.75,300,1.8346181563068,2.02773585697067,1.8346181563068,1.8346181563068,776.728386286448,0.0,1.0
1987-06-01,4.75,5.25,4.75,4.75,300,1.8346181563068,2.02773585697067,1.8346181563068,1.8346181563068,776.728386286448,0.0,1.0
1987-06-02,4.75,5.25,4.75,4.75,200,1.8346181563068,2.02773585697067,1.8346181563068,1.8346181563068,517.818924190966,0.0,1.0
1987-06-03,4.75,4.75,4.75,4.75,0,1.8346181563068,1.8346181563068,1.8346181563068,1.8346181563068,0,0.0,1.0
1987-06-04,4.75,5.25,4.75,4.75,1300,1.8346181563068,2.02773585697067,1.8346181563068,1.8346181563068,3365.82300724128,0.0,1.0
1987-06-05,4.75,4.75,4.75,4.75,0,1.8346181563068,1.8346181563068,1.8346181563068,1.8346181563068,0,0.0,1.0
1987-06-08,4.75,5.25,4.75,4.75,1000,1.8346181563068,2.02773585697067,1.8346181563068,1.8346181563068,2589.09462095483,0.0,1.0
1987-06-09,4.75,4.75,4.75,4.75,0,1.8346181563068,1.8346181563068,1.8346181563068,1.8346181563068,0,0.0,1.0
1987-06-10,4.75,4.75,4.75,4.75,0,1.8346181563068,1.8346181563068,1.8346181563068,1.8346181563068,0,0.0,1.0
1987-06-11,4.75,4.75,4.75,4.75,0,1.8346181563068,1.8346181563068,1.8346181563068,1.8346181563068,0,0.0,1.0
1987-06-12,4.75,4.75,4.75,4.75,0,1.8346181563068,1.8346181563068,1.8346181563068,1.8346181563068,0,0.0,1.0
1987-06-15,4.75,4.75,4.75,4.75,0,1.8346181563068,1.8346181563068,1.8346181563068,1.8346181563068,0,0.0,1.0
1987-06-16,4.75,4.75,4.75,4.75,0,1.8346181563068,1.8346181563068,1.8346181563068,1.8346181563068,0,0.0,1.0
1987-06-17,4.75,5.25,4.75,4.75,2000,1.8346181563068,2.02773585697067,1.8346181563068,1.8346181563068,5178.18924190966,0.0,1.0
1987-06-18,4.75,5.25,4.75,4.75,200,1.8346181563068,2.02773585697067,1.8346181563068,1.8346181563068,517.818924190966,0.0,1.0
1987-06-19,4.75,4.75,4.75,4.75,0,1.8346181563068,1.8346181563068,1.8346181563068,1.8346181563068,0,0.0,1.0
1987-06-22,4.75,5.25,4.75,4.75,1000,1.8346181563068,2.02773585697067,1.8346181563068,1.8346181563068,2589.09462095483,0.0,1.0
1987-06-23,4.75,4.75,4.75,4.75,0,1.8346181563068,1.8346181563068,1.8346181563068,1.8346181563068,0,0.0,1.0
1987-06-24,4.75,5.25,4.75,4.75,100,1.8346181563068,2.02773585697067,1.8346181563068,1.8346181563068,258.909462095483,0.0,1.0
1987-06-25,4.75,5.13,4.75,4.75,100,1.8346181563068,1.98138760881134,1.8346181563068,1.8346181563068,258.909462095483,0.0,1.0
1987-06-26,4.75,5.25,4.75,4.75,100,1.8346181563068,2.02773585697067,1.8346181563068,1.8346181563068,258.909462095483,0.0,1.0
1987-06-29,4.75,5.25,4.75,4.75,1000,1.8346181563068,2.02773585697067,1.8346181563068,1.8346181563068,2589.09462095483,0.0,1.0
1987-06-30,4.75,5.25,4.75,4.75,300,1.8346181563068,2.02773585697067,1.8346181563068,1.8346181563068,776.728386286448,0.0,1.0
1987-07-01,4.75,5.13,4.75,4.75,200,1.8346181563068,1.98138760881134,1.8346181563068,1.8346181563068,517.818924190966,0.0,1.0
1987-07-02,4.63,5.0,4.63,4.75,2400,1.78826990814747,1.93117700663874,1.78826990814747,1.8346181563068,6213.82709029159,0.0,1.0
1987-07-06,4.63,5.0,4.63,4.63,1000,1.78826990814747,1.93117700663874,1.78826990814747,1.78826990814747,2589.09462095483,0.0,1.0
1987-07-07,4.62,4.62,4.62,4.62,0,1.78440755413419,1.78440755413419,1.78440755413419,1.78440755413419,0,0.0,1.0
1987-07-08,4.62,4.62,4.62,4.62,0,1.78440755413419,1.78440755413419,1.78440755413419,1.78440755413419,0,0.0,1.0
1987-07-09,4.62,4.62,4.62,4.62,0,1.78440755413419,1.78440755413419,1.78440755413419,1.78440755413419,0,0.0,1.0
1987-07-10,4.25,5.0,4.25,4.63,2000,1.64150045564292,1.93117700663874,1.64150045564292,1.78826990814747,5178.18924190968,0.0,1.0
1987-07-13,4.75,5.25,4.75,4.75,4200,1.8346181563068,2.02773585697067,1.8346181563068,1.8346181563068,10874.1974080103,0.0,1.0
1987-07-14,4.75,4.75,4.75,4.75,0,1.8346181563068,1.8346181563068,1.8346181563068,1.8346181563068,0,0.0,1.0
1987-07-15,4.75,5.25,4.75,4.75,1000,1.8346181563068,2.02773585697067,1.8346181563068,1.8346181563068,2589.09462095483,0.0,1.0
1987-07-16,4.75,4.75,4.75,4.75,0,1.8346181563068,1.8346181563068,1.8346181563068,1.8346181563068,0,0.0,1.0
1987-07-17,4.5,5.0,4.5,4.75,600,1.73805930597486,1.93117700663874,1.73805930597486,1.8346181563068,1553.4567725729,0.0,1.0
1987-07-20,4.5,5.0,4.5,4.5,100,1.73805930597486,1.93117700663874,1.73805930597486,1.73805930597486,258.909462095483,0.0,1.0
1987-07-21,4.5,4.5,4.5,4.5,0,1.73805930597486,1.73805930597486,1.73805930597486,1.73805930597486,0,0.0,1.0
1987-07-22,4.5,4.5,4.5,4.5,0,1.73805930597486,1.73805930597486,1.73805930597486,1.73805930597486,0,0.0,1.0
1987-07-23,4.5,4.5,4.5,4.5,0,1.73805930597486,1.73805930597486,1.73805930597486,1.73805930597486,0,0.0,1.0
1987-07-24,4.75,5.25,4.75,4.75,1600,1.8346181563068,2.02773585697067,1.8346181563068,1.8346181563068,4142.55139352772,0.0,1.0
1987-07-27,4.75,5.25,4.75,4.75,2400,1.8346181563068,2.02773585697067,1.8346181563068,1.8346181563068,6213.82709029159,0.0,1.0
1987-07-28,4.75,5.25,4.75,4.75,200,1.8346181563068,2.02773585697067,1.8346181563068,1.8346181563068,517.818924190966,0.0,1.0
1987-07-29,5.0,5.5,5.0,5.0,1500,1.93117700663874,2.12429470730261,1.93117700663874,1.93117700663874,3883.64193143224,0.0,1.0
1987-07-30,5.25,5.75,5.25,5.25,4600,2.02773585697067,2.22085355763455,2.02773585697067,2.02773585697067,11909.8352563922,0.0,1.0
1987-07-31,5.25,5.75,5.25,5.25,1000,2.02773585697067,2.22085355763455,2.02773585697067,2.02773585697067,2589.09462095483,0.0,1.0
1987-08-03,5.5,6.25,5.5,5.5,2400,2.12429470730261,2.41397125829842,2.12429470730261,2.12429470730261,6213.82709029159,0.0,1.0
1987-08-04,5.25,5.75,5.25,5.5,7800,2.02773585697067,2.22085355763455,2.02773585697067,2.12429470730261,20194.9380434477,0.0,1.0
1987-08-05,5.25,5.25,5.25,5.25,0,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,0,0.0,1.0
1987-08-06,5.25,5.25,5.25,5.25,0,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,0,0.0,1.0
1987-08-07,5.25,5.75,5.25,5.25,1000,2.02773585697067,2.22085355763455,2.02773585697067,2.02773585697067,2589.09462095483,0.0,1.0
1987-08-10,5.25,5.5,5.25,5.25,700,2.02773585697067,2.12429470730261,2.02773585697067,2.02773585697067,1812.36623466838,0.0,1.0
1987-08-11,5.25,5.5,5.25,5.25,1600,2.02773585697067,2.12429470730261,2.02773585697067,2.02773585697067,4142.55139352773,0.0,1.0
1987-08-12,5.25,5.5,5.25,5.25,3300,2.02773585697067,2.12429470730261,2.02773585697067,2.02773585697067,8544.01224915095,0.0,1.0
1987-08-13,5.13,5.5,5.13,5.25,500,1.98138760881134,2.12429470730261,1.98138760881134,2.02773585697067,1294.54731047742,0.0,1.0
1987-08-14,5.0,5.5,5.0,5.13,200,1.93117700663874,2.12429470730261,1.93117700663874,1.98138760881134,517.818924190965,0.0,1.0
1987-08-17,5.13,5.5,5.13,5.13,300,1.98138760881134,2.12429470730261,1.98138760881134,1.98138760881134,776.72838628645,0.0,1.0
1987-08-18,5.13,5.5,5.13,5.13,200,1.98138760881134,2.12429470730261,1.98138760881134,1.98138760881134,517.818924190967,0.0,1.0
1987-08-19,5.13,5.5,5.13,5.13,200,1.98138760881134,2.12429470730261,1.98138760881134,1.98138760881134,517.818924190967,0.0,1.0
1987-08-20,5.12,5.12,5.12,5.12,0,1.97752525479806,1.97752525479806,1.97752525479806,1.97752525479806,0,0.0,1.0
1987-08-21,5.12,5.12,5.12,5.12,0,1.97752525479806,1.97752525479806,1.97752525479806,1.97752525479806,0,0.0,1.0
1987-08-24,5.13,5.5,5.13,5.13,100,1.98138760881134,2.12429470730261,1.98138760881134,1.98138760881134,258.909462095483,0.0,1.0
1987-08-25,5.12,5.12,5.12,5.12,0,1.97752525479806,1.97752525479806,1.97752525479806,1.97752525479806,0,0.0,1.0
1987-08-26,5.12,5.12,5.12,5.12,0,1.97752525479806,1.97752525479806,1.97752525479806,1.97752525479806,0,0.0,1.0
1987-08-27,4.75,5.25,4.75,5.13,2500,1.8346181563068,2.02773585697067,1.8346181563068,1.98138760881134,6472.73655238707,0.0,1.0
1987-08-28,4.75,5.25,4.75,4.75,200,1.8346181563068,2.02773585697067,1.8346181563068,1.8346181563068,517.818924190966,0.0,1.0
1987-08-31,4.75,4.75,4.75,4.75,0,1.8346181563068,1.8346181563068,1.8346181563068,1.8346181563068,0,0.0,1.0
1987-09-01,4.75,4.75,4.75,4.75,0,1.8346181563068,1.8346181563068,1.8346181563068,1.8346181563068,0,0.0,1.0
1987-09-02,4.88,5.5,4.88,4.88,3000,1.88482875847941,2.12429470730261,1.88482875847941,1.88482875847941,7767.28386286447,0.0,1.0
1987-09-03,5.0,5.63,5.0,5.0,5100,1.93117700663874,2.17450530947522,1.93117700663874,1.93117700663874,13204.3825668696,0.0,1.0
1987-09-04,5.0,5.63,5.0,5.0,200,1.93117700663874,2.17450530947522,1.93117700663874,1.93117700663874,517.818924190965,0.0,1.0
1987-09-08,5.0,5.0,5.0,5.0,0,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,0,0.0,1.0
1987-09-09,4.88,5.5,4.88,5.0,200,1.88482875847941,2.12429470730261,1.88482875847941,1.93117700663874,517.818924190965,0.0,1.0
1987-09-10,4.88,5.5,4.88,4.88,200,1.88482875847941,2.12429470730261,1.88482875847941,1.88482875847941,517.818924190965,0.0,1.0
1987-09-11,4.88,4.88,4.88,4.88,0,1.88482875847941,1.88482875847941,1.88482875847941,1.88482875847941,0,0.0,1.0
1987-09-14,4.88,4.88,4.88,4.88,0,1.88482875847941,1.88482875847941,1.88482875847941,1.88482875847941,0,0.0,1.0
1987-09-15,4.88,4.88,4.88,4.88,0,1.88482875847941,1.88482875847941,1.88482875847941,1.88482875847941,0,0.0,1.0
1987-09-16,4.88,5.5,4.88,4.88,100,1.88482875847941,2.12429470730261,1.88482875847941,1.88482875847941,258.909462095482,0.0,1.0
1987-09-17,4.75,5.38,4.75,4.88,700,1.8346181563068,2.07794645914328,1.8346181563068,1.88482875847941,1812.36623466838,0.0,1.0
1987-09-18,4.75,4.75,4.75,4.75,0,1.8346181563068,1.8346181563068,1.8346181563068,1.8346181563068,0,0.0,1.0
1987-09-21,4.75,4.75,4.75,4.75,0,1.8346181563068,1.8346181563068,1.8346181563068,1.8346181563068,0,0.0,1.0
1987-09-22,4.75,4.75,4.75,4.75,0,1.8346181563068,1.8346181563068,1.8346181563068,1.8346181563068,0,0.0,1.0
1987-09-23,5.25,5.75,5.25,5.25,4600,2.02773585697067,2.22085355763455,2.02773585697067,2.02773585697067,11909.8352563922,0.0,1.0
1987-09-24,5.25,5.75,5.25,5.25,100,2.02773585697067,2.22085355763455,2.02773585697067,2.02773585697067,258.909462095483,0.0,1.0
1987-09-25,5.25,5.75,5.25,5.25,600,2.02773585697067,2.22085355763455,2.02773585697067,2.02773585697067,1553.4567725729,0.0,1.0
1987-09-28,5.13,5.5,5.13,5.25,6500,1.98138760881134,2.12429470730261,1.98138760881134,2.02773585697067,16829.1150362064,0.0,1.0
1987-09-29,5.25,5.75,5.25,5.25,7700,2.02773585697067,2.22085355763455,2.02773585697067,2.02773585697067,19936.0285813522,0.0,1.0
1987-09-30,5.25,5.25,5.25,5.25,0,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,0,0.0,1.0
1987-10-01,5.25,5.25,5.25,5.25,0,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,0,0.0,1.0
1987-10-02,5.13,5.75,5.13,5.25,300,1.98138760881134,2.22085355763455,1.98138760881134,2.02773585697067,776.72838628645,0.0,1.0
1987-10-05,5.25,5.75,5.25,5.25,300,2.02773585697067,2.22085355763455,2.02773585697067,2.02773585697067,776.72838628645,0.0,1.0
1987-10-06,5.25,5.25,5.25,5.25,1000,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,2589.09462095483,0.0,1.0
1987-10-07,5.5,5.5,5.25,5.25,2500,2.12429470730261,2.12429470730261,2.02773585697067,2.02773585697067,6472.73655238707,0.0,1.0
1987-10-08,5.5,5.5,5.5,5.5,0,2.12429470730261,2.12429470730261,2.12429470730261,2.12429470730261,0,0.0,1.0
1987-10-09,5.13,5.63,5.13,5.5,2000,1.98138760881134,2.17450530947522,1.98138760881134,2.12429470730261,5178.18924190967,0.0,1.0
1987-10-12,5.12,5.12,5.12,5.12,0,1.97752525479806,1.97752525479806,1.97752525479806,1.97752525479806,0,0.0,1.0
1987-10-13,5.13,5.63,5.13,5.13,2800,1.98138760881134,2.17450530947522,1.98138760881134,1.98138760881134,7249.46493867353,0.0,1.0
1987-10-14,5.12,5.12,5.12,5.12,0,1.97752525479806,1.97752525479806,1.97752525479806,1.97752525479806,0,0.0,1.0
1987-10-15,4.75,4.75,4.75,4.75,500,1.8346181563068,1.8346181563068,1.8346181563068,1.8346181563068,1294.54731047741,0.0,1.0
1987-10-16,4.75,4.75,4.75,4.75,1000,1.8346181563068,1.8346181563068,1.8346181563068,1.8346181563068,2589.09462095483,0.0,1.0
1987-10-19,4.5,4.5,4.5,4.5,300,1.73805930597486,1.73805930597486,1.73805930597486,1.73805930597486,776.72838628645,0.0,1.0
1987-10-20,4.5,4.5,4.5,4.5,0,1.73805930597486,1.73805930597486,1.73805930597486,1.73805930597486,0,0.0,1.0
1987-10-21,4.5,4.75,4.0,4.5,5200,1.73805930597486,1.8346181563068,1.54494160531099,1.73805930597486,13463.2920289651,0.0,1.0
1987-10-22,4.5,4.5,4.5,4.5,0,1.73805930597486,1.73805930597486,1.73805930597486,1.73805930597486,0,0.0,1.0
1987-10-23,4.0,4.0,4.0,4.0,1200,1.54494160531099,1.54494160531099,1.54494160531099,1.54494160531099,3106.91354514579,0.0,1.0
1987-10-26,3.25,3.75,3.25,3.75,2000,1.25526505431518,1.44838275497905,1.25526505431518,1.44838275497905,5178.18924190965,0.0,1.0
1987-10-27,3.0,3.25,3.0,3.25,3900,1.15870620398324,1.25526505431518,1.15870620398324,1.25526505431518,10097.4690217238,0.0,1.0
1987-10-28,3.25,3.25,2.5,3.0,3200,1.25526505431518,1.25526505431518,0.965588503319368,1.15870620398324,8285.10278705544,0.0,1.0
1987-10-29,3.13,3.13,2.75,3.13,1400,1.20891680615585,1.20891680615585,1.0621473536513,1.20891680615585,3624.73246933676,0.0,1.0
1987-10-30,3.25,3.75,3.13,3.13,5000,1.25526505431518,1.44838275497905,1.20891680615585,1.20891680615585,12945.4731047741,0.0,1.0
1987-11-02,3.0,3.75,3.0,3.25,600,1.15870620398324,1.44838275497905,1.15870620398324,1.25526505431518,1553.4567725729,0.0,1.0
1987-11-03,3.0,3.0,3.0,3.0,0,1.15870620398324,1.15870620398324,1.15870620398324,1.15870620398324,0,0.0,1.0
1987-11-04,3.75,3.75,3.38,3.38,2100,1.44838275497905,1.44838275497905,1.30547565648778,1.30547565648778,5437.09870400515,0.0,1.0
1987-11-05,3.75,3.75,3.75,3.75,0,1.44838275497905,1.44838275497905,1.44838275497905,1.44838275497905,0,0.0,1.0
1987-11-06,3.13,3.75,3.13,3.75,400,1.20891680615585,1.44838275497905,1.20891680615585,1.44838275497905,1035.63784838193,0.0,1.0
1987-11-09,3.75,3.75,3.25,3.25,2100,1.44838275497905,1.44838275497905,1.25526505431518,1.25526505431518,5437.09870400515,0.0,1.0
1987-11-10,3.38,3.38,3.38,3.38,500,1.30547565648778,1.30547565648778,1.30547565648778,1.30547565648778,1294.54731047742,0.0,1.0
1987-11-11,3.75,3.75,3.75,3.75,200,1.44838275497905,1.44838275497905,1.44838275497905,1.44838275497905,517.818924190967,0.0,1.0
1987-11-12,3.38,3.38,3.38,3.38,200,1.30547565648778,1.30547565648778,1.30547565648778,1.30547565648778,517.818924190968,0.0,1.0
1987-11-13,3.88,3.88,3.75,3.75,2000,1.49859335715166,1.49859335715166,1.44838275497905,1.44838275497905,5178.18924190965,0.0,1.0
1987-11-16,4.0,4.0,4.0,4.0,300,1.54494160531099,1.54494160531099,1.54494160531099,1.54494160531099,776.728386286448,0.0,1.0
1987-11-17,4.0,4.0,3.5,4.0,600,1.54494160531099,1.54494160531099,1.35182390464711,1.54494160531099,1553.4567725729,0.0,1.0
1987-11-18,4.0,4.0,4.0,4.0,0,1.54494160531099,1.54494160531099,1.54494160531099,1.54494160531099,0,0.0,1.0
1987-11-19,4.0,4.0,4.0,4.0,0,1.54494160531099,1.54494160531099,1.54494160531099,1.54494160531099,0,0.0,1.0
1987-11-20,4.0,4.0,4.0,4.0,0,1.54494160531099,1.54494160531099,1.54494160531099,1.54494160531099,0,0.0,1.0
1987-11-23,3.63,3.63,3.5,3.63,1100,1.40203450681972,1.40203450681972,1.35182390464711,1.40203450681972,2848.00408305032,0.0,1.0
1987-11-24,3.62,3.62,3.62,3.62,0,1.39817215280644,1.39817215280644,1.39817215280644,1.39817215280644,0,0.0,1.0
1987-11-25,3.62,3.62,3.62,3.62,0,1.39817215280644,1.39817215280644,1.39817215280644,1.39817215280644,0,0.0,1.0
1987-11-27,3.5,3.5,3.5,3.5,500,1.35182390464711,1.35182390464711,1.35182390464711,1.35182390464711,1294.54731047742,0.0,1.0
1987-11-30,4.0,4.0,4.0,4.0,100,1.54494160531099,1.54494160531099,1.54494160531099,1.54494160531099,258.909462095483,0.0,1.0
1987-12-01,4.0,4.0,4.0,4.0,0,1.54494160531099,1.54494160531099,1.54494160531099,1.54494160531099,0,0.0,1.0
1987-12-02,4.0,4.0,4.0,4.0,0,1.54494160531099,1.54494160531099,1.54494160531099,1.54494160531099,0,0.0,1.0
1987-12-03,3.63,3.63,3.5,3.63,1200,1.40203450681972,1.40203450681972,1.35182390464711,1.40203450681972,3106.9135451458,0.0,1.0
1987-12-04,3.62,3.62,3.62,3.62,0,1.39817215280644,1.39817215280644,1.39817215280644,1.39817215280644,0,0.0,1.0
1987-12-07,3.62,3.62,3.62,3.62,0,1.39817215280644,1.39817215280644,1.39817215280644,1.39817215280644,0,0.0,1.0
1987-12-08,3.5,3.5,3.5,3.5,500,1.35182390464711,1.35182390464711,1.35182390464711,1.35182390464711,1294.54731047742,0.0,1.0
1987-12-09,3.88,3.88,3.5,3.5,700,1.49859335715166,1.49859335715166,1.35182390464711,1.35182390464711,1812.36623466838,0.0,1.0
1987-12-10,3.88,3.88,3.88,3.88,0,1.49859335715166,1.49859335715166,1.49859335715166,1.49859335715166,0,0.0,1.0
1987-12-11,3.5,3.5,3.5,3.5,100,1.35182390464711,1.35182390464711,1.35182390464711,1.35182390464711,258.909462095484,0.0,1.0
1987-12-14,3.5,3.5,3.5,3.5,0,1.35182390464711,1.35182390464711,1.35182390464711,1.35182390464711,0,0.0,1.0
1987-12-15,3.5,3.5,3.5,3.5,400,1.35182390464711,1.35182390464711,1.35182390464711,1.35182390464711,1035.63784838194,0.0,1.0
1987-12-16,3.5,3.5,3.5,3.5,0,1.35182390464711,1.35182390464711,1.35182390464711,1.35182390464711,0,0.0,1.0
1987-12-17,3.5,3.5,3.5,3.5,0,1.35182390464711,1.35182390464711,1.35182390464711,1.35182390464711,0,0.0,1.0
1987-12-18,3.5,3.5,3.5,3.5,0,1.35182390464711,1.35182390464711,1.35182390464711,1.35182390464711,0,0.0,1.0
1987-12-21,3.5,3.5,3.5,3.5,0,1.35182390464711,1.35182390464711,1.35182390464711,1.35182390464711,0,0.0,1.0
1987-12-22,4.88,4.88,4.0,4.0,5000,1.88482875847941,1.88482875847941,1.54494160531099,1.54494160531099,12945.4731047741,0.0,1.0
1987-12-23,5.25,5.25,5.0,5.0,1300,2.02773585697067,2.02773585697067,1.93117700663874,1.93117700663874,3365.82300724128,0.0,1.0
1987-12-24,5.25,5.25,5.25,5.25,500,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,1294.54731047742,0.0,1.0
1987-12-28,5.25,5.25,5.25,5.25,0,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,0,0.0,1.0
1987-12-29,5.25,5.25,5.25,5.25,0,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,0,0.0,1.0
1987-12-30,5.25,5.25,5.25,5.25,0,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,0,0.0,1.0
1987-12-31,5.0,5.0,5.0,5.0,1500,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,3883.64193143224,0.0,1.0
1988-01-04,5.5,5.5,5.31,5.31,4400,2.12429470730261,2.12429470730261,2.05090998105034,2.05090998105034,11392.0163322012,0.0,1.0
1988-01-05,5.5,5.5,5.5,5.5,0,2.12429470730261,2.12429470730261,2.12429470730261,2.12429470730261,0,0.0,1.0
1988-01-06,5.13,5.13,5.13,5.13,200,1.98138760881134,1.98138760881134,1.98138760881134,1.98138760881134,517.818924190967,0.0,1.0
1988-01-07,5.25,5.5,5.25,5.25,2000,2.02773585697067,2.12429470730261,2.02773585697067,2.02773585697067,5178.18924190967,0.0,1.0
1988-01-08,5.5,6.0,5.5,5.5,1400,2.12429470730261,2.31741240796648,2.12429470730261,2.12429470730261,3624.73246933676,0.0,1.0
1988-01-11,5.5,5.5,5.5,5.5,1000,2.12429470730261,2.12429470730261,2.12429470730261,2.12429470730261,2589.09462095483,0.0,1.0
1988-01-12,5.5,5.5,5.5,5.5,0,2.12429470730261,2.12429470730261,2.12429470730261,2.12429470730261,0,0.0,1.0
1988-01-13,5.25,5.25,5.25,5.25,100,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,258.909462095483,0.0,1.0
1988-01-14,5.25,5.25,5.25,5.25,0,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,0,0.0,1.0
1988-01-15,5.25,5.25,5.25,5.25,0,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,0,0.0,1.0
1988-01-18,5.63,5.63,5.63,5.63,300,2.17450530947522,2.17450530947522,2.17450530947522,2.17450530947522,776.728386286448,0.0,1.0
1988-01-19,5.62,5.62,5.62,5.62,0,2.17064295546194,2.17064295546194,2.17064295546194,2.17064295546194,0,0.0,1.0
1988-01-20,5.5,5.75,5.5,5.63,4700,2.12429470730261,2.22085355763455,2.12429470730261,2.17450530947522,12168.7447184877,0.0,1.0
1988-01-21,5.5,5.5,5.5,5.5,0,2.12429470730261,2.12429470730261,2.12429470730261,2.12429470730261,0,0.0,1.0
1988-01-22,6.0,6.0,6.0,6.0,1000,2.31741240796648,2.31741240796648,2.31741240796648,2.31741240796648,2589.09462095483,0.0,1.0
1988-01-25,6.0,6.5,5.88,6.0,4400,2.31741240796648,2.51053010863036,2.27106415980715,2.31741240796648,11392.0163322013,0.0,1.0
1988-01-26,6.0,6.0,6.0,6.0,700,2.31741240796648,2.31741240796648,2.31741240796648,2.31741240796648,1812.36623466838,0.0,1.0
1988-01-27,6.0,6.0,6.0,6.0,4100,2.31741240796648,2.31741240796648,2.31741240796648,2.31741240796648,10615.2879459148,0.0,1.0
1988-01-28,6.0,6.0,6.0,6.0,0,2.31741240796648,2.31741240796648,2.31741240796648,2.31741240796648,0,0.0,1.0
1988-01-29,6.25,6.25,5.88,6.0,1300,2.41397125829842,2.41397125829842,2.27106415980715,2.31741240796648,3365.82300724128,0.0,1.0
1988-02-01,6.25,6.25,6.25,6.25,3000,2.41397125829842,2.41397125829842,2.41397125829842,2.41397125829842,7767.28386286449,0.0,1.0
1988-02-02,5.75,6.0,5.75,6.0,2100,2.22085355763455,2.31741240796648,2.22085355763455,2.31741240796648,5437.09870400513,0.0,1.0
1988-02-03,5.75,5.75,5.75,5.75,2000,2.22085355763455,2.22085355763455,2.22085355763455,2.22085355763455,5178.18924190965,0.0,1.0
1988-02-04,5.75,5.75,5.75,5.75,0,2.22085355763455,2.22085355763455,2.22085355763455,2.22085355763455,0,0.0,1.0
1988-02-05,6.0,6.0,6.0,6.0,500,2.31741240796648,2.31741240796648,2.31741240796648,2.31741240796648,1294.54731047742,0.0,1.0
1988-02-08,6.0,6.0,6.0,6.0,0,2.31741240796648,2.31741240796648,2.31741240796648,2.31741240796648,0,0.0,1.0
1988-02-09,6.0,6.0,6.0,6.0,0,2.31741240796648,2.31741240796648,2.31741240796648,2.31741240796648,0,0.0,1.0
1988-02-10,6.0,6.0,6.0,6.0,0,2.31741240796648,2.31741240796648,2.31741240796648,2.31741240796648,0,0.0,1.0
1988-02-11,5.75,6.13,5.75,6.0,1200,2.22085355763455,2.36762301013909,2.22085355763455,2.31741240796648,3106.91354514579,0.0,1.0
1988-02-12,6.13,6.13,6.13,6.13,100,2.36762301013909,2.36762301013909,2.36762301013909,2.36762301013909,258.909462095483,0.0,1.0
1988-02-16,6.12,6.12,6.12,6.12,0,2.36376065612581,2.36376065612581,2.36376065612581,2.36376065612581,0,0.0,1.0
1988-02-17,5.75,5.75,5.75,5.75,600,2.22085355763455,2.22085355763455,2.22085355763455,2.22085355763455,1553.4567725729,0.0,1.0
1988-02-18,5.75,6.0,5.63,5.75,6100,2.22085355763455,2.31741240796648,2.17450530947522,2.22085355763455,15793.4771878244,0.0,1.0
1988-02-19,5.63,5.63,5.63,5.63,100,2.17450530947522,2.17450530947522,2.17450530947522,2.17450530947522,258.909462095483,0.0,1.0
1988-02-22,5.63,5.63,5.63,5.63,1500,2.17450530947522,2.17450530947522,2.17450530947522,2.17450530947522,3883.64193143224,0.0,1.0
1988-02-23,5.75,5.75,5.38,5.63,4500,2.22085355763455,2.22085355763455,2.07794645914328,2.17450530947522,11650.9257942967,0.0,1.0
1988-02-24,5.75,5.75,5.75,5.75,0,2.22085355763455,2.22085355763455,2.22085355763455,2.22085355763455,0,0.0,1.0
1988-02-25,5.75,5.75,5.75,5.75,0,2.22085355763455,2.22085355763455,2.22085355763455,2.22085355763455,0,0.0,1.0
1988-02-26,5.75,5.75,5.75,5.75,0,2.22085355763455,2.22085355763455,2.22085355763455,2.22085355763455,0,0.0,1.0
1988-02-29,6.0,6.0,6.0,6.0,200,2.31741240796648,2.31741240796648,2.31741240796648,2.31741240796648,517.818924190967,0.0,1.0
1988-03-01,6.0,6.0,5.38,6.0,1600,2.31741240796648,2.31741240796648,2.07794645914328,2.31741240796648,4142.55139352773,0.0,1.0
1988-03-02,5.38,5.38,5.38,5.38,200,2.07794645914328,2.07794645914328,2.07794645914328,2.07794645914328,517.818924190966,0.0,1.0
1988-03-03,5.38,5.38,5.38,5.38,0,2.07794645914328,2.07794645914328,2.07794645914328,2.07794645914328,0,0.0,1.0
1988-03-04,5.38,5.38,5.38,5.38,0,2.07794645914328,2.07794645914328,2.07794645914328,2.07794645914328,0,0.0,1.0
1988-03-07,5.38,5.38,5.38,5.38,0,2.07794645914328,2.07794645914328,2.07794645914328,2.07794645914328,0,0.0,1.0
1988-03-08,5.38,5.38,5.38,5.38,100,2.07794645914328,2.07794645914328,2.07794645914328,2.07794645914328,258.909462095483,0.0,1.0
1988-03-09,5.38,5.38,5.38,5.38,100,2.07794645914328,2.07794645914328,2.07794645914328,2.07794645914328,258.909462095483,0.0,1.0
1988-03-10,5.38,5.38,5.38,5.38,0,2.07794645914328,2.07794645914328,2.07794645914328,2.07794645914328,0,0.0,1.0
1988-03-11,5.5,5.5,5.5,5.5,100,2.12429470730261,2.12429470730261,2.12429470730261,2.12429470730261,258.909462095483,0.0,1.0
1988-03-14,5.75,5.75,5.25,5.5,6000,2.22085355763455,2.22085355763455,2.02773585697067,2.12429470730261,15534.5677257289,0.0,1.0
1988-03-15,6.0,6.0,6.0,6.0,1000,2.31741240796648,2.31741240796648,2.31741240796648,2.31741240796648,2589.09462095483,0.0,1.0
1988-03-16,6.0,6.0,6.0,6.0,0,2.31741240796648,2.31741240796648,2.31741240796648,2.31741240796648,0,0.0,1.0
1988-03-17,5.25,5.5,5.25,5.5,1500,2.02773585697067,2.12429470730261,2.02773585697067,2.12429470730261,3883.64193143225,0.0,1.0
1988-03-18,5.75,5.75,5.75,5.75,1000,2.22085355763455,2.22085355763455,2.22085355763455,2.22085355763455,2589.09462095483,0.0,1.0
1988-03-21,6.0,6.0,6.0,6.0,100,2.31741240796648,2.31741240796648,2.31741240796648,2.31741240796648,258.909462095483,0.0,1.0
1988-03-22,4.63,5.25,4.5,5.25,42600,1.78826990814747,2.02773585697067,1.73805930597486,2.02773585697067,110295.430852676,0.0,1.0
1988-03-23,4.75,5.0,4.75,4.75,1900,1.8346181563068,1.93117700663874,1.8346181563068,1.8346181563068,4919.27977981417,0.0,1.0
1988-03-24,5.0,5.0,5.0,5.0,1900,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,4919.27977981417,0.0,1.0
1988-03-25,5.0,5.0,5.0,5.0,0,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,0,0.0,1.0
1988-03-28,5.0,5.0,5.0,5.0,0,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,0,0.0,1.0
1988-03-29,4.75,4.75,4.75,4.75,1500,1.8346181563068,1.8346181563068,1.8346181563068,1.8346181563068,3883.64193143224,0.0,1.0
1988-03-30,4.75,4.75,4.75,4.75,0,1.8346181563068,1.8346181563068,1.8346181563068,1.8346181563068,0,0.0,1.0
1988-03-31,4.75,4.75,4.75,4.75,0,1.8346181563068,1.8346181563068,1.8346181563068,1.8346181563068,0,0.0,1.0
1988-04-04,4.75,4.75,4.75,4.75,100,1.8346181563068,1.8346181563068,1.8346181563068,1.8346181563068,258.909462095483,0.0,1.0
1988-04-05,4.75,4.75,4.75,4.75,100,1.8346181563068,1.8346181563068,1.8346181563068,1.8346181563068,258.909462095483,0.0,1.0
1988-04-06,4.75,5.25,4.75,4.75,5100,1.8346181563068,2.02773585697067,1.8346181563068,1.8346181563068,13204.3825668696,0.0,1.0
1988-04-07,4.75,4.75,4.75,4.75,0,1.8346181563068,1.8346181563068,1.8346181563068,1.8346181563068,0,0.0,1.0
1988-04-08,4.75,4.75,4.75,4.75,0,1.8346181563068,1.8346181563068,1.8346181563068,1.8346181563068,0,0.0,1.0
1988-04-11,4.75,4.75,4.75,4.75,0,1.8346181563068,1.8346181563068,1.8346181563068,1.8346181563068,0,0.0,1.0
1988-04-12,4.75,4.75,4.75,4.75,0,1.8346181563068,1.8346181563068,1.8346181563068,1.8346181563068,0,0.0,1.0
1988-04-13,5.0,5.0,5.0,5.0,300,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,776.728386286447,0.0,1.0
1988-04-14,5.0,5.0,5.0,5.0,3200,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,8285.10278705544,0.0,1.0
1988-04-15,5.0,5.0,5.0,5.0,0,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,0,0.0,1.0
1988-04-18,5.0,5.0,5.0,5.0,1000,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,2589.09462095482,0.0,1.0
1988-04-19,5.0,5.0,5.0,5.0,0,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,0,0.0,1.0
1988-04-20,5.0,5.0,5.0,5.0,2000,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,5178.18924190965,0.0,1.0
1988-04-21,5.0,5.0,5.0,5.0,100,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,258.909462095482,0.0,1.0
1988-04-22,5.0,5.25,5.0,5.0,900,1.93117700663874,2.02773585697067,1.93117700663874,1.93117700663874,2330.18515885934,0.0,1.0
1988-04-25,5.0,5.0,5.0,5.0,0,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,0,0.0,1.0
1988-04-26,5.25,5.38,5.25,5.25,600,2.02773585697067,2.07794645914328,2.02773585697067,2.02773585697067,1553.4567725729,0.0,1.0
1988-04-27,5.25,5.25,5.0,5.25,3700,2.02773585697067,2.02773585697067,1.93117700663874,2.02773585697067,9579.65009753288,0.0,1.0
1988-04-28,5.25,5.25,5.25,5.25,0,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,0,0.0,1.0
1988-04-29,5.0,5.5,5.0,5.25,600,1.93117700663874,2.12429470730261,1.93117700663874,2.02773585697067,1553.45677257289,0.0,1.0
1988-05-02,5.0,5.0,5.0,5.0,1600,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,4142.55139352772,0.0,1.0
1988-05-03,5.0,5.0,5.0,5.0,0,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,0,0.0,1.0
1988-05-04,5.0,5.0,5.0,5.0,0,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,0,0.0,1.0
1988-05-05,5.13,5.13,5.13,5.13,1000,1.98138760881134,1.98138760881134,1.98138760881134,1.98138760881134,2589.09462095483,0.0,1.0
1988-05-06,5.25,5.38,5.19,5.19,5300,2.02773585697067,2.07794645914328,2.00456173289101,2.00456173289101,13722.2014910606,0.0,1.0
1988-05-09,5.38,5.38,5.38,5.38,1000,2.07794645914328,2.07794645914328,2.07794645914328,2.07794645914328,2589.09462095483,0.0,1.0
1988-05-10,5.38,5.38,5.38,5.38,0,2.07794645914328,2.07794645914328,2.07794645914328,2.07794645914328,0,0.0,1.0
1988-05-11,5.0,5.25,5.0,5.25,1200,1.93117700663874,2.02773585697067,1.93117700663874,2.02773585697067,3106.91354514579,0.0,1.0
1988-05-12,5.0,5.0,5.0,5.0,0,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,0,0.0,1.0
1988-05-13,5.0,5.38,5.0,5.0,2200,1.93117700663874,2.07794645914328,1.93117700663874,1.93117700663874,5696.00816610061,0.0,1.0
1988-05-16,5.38,5.38,5.38,5.38,1000,2.07794645914328,2.07794645914328,2.07794645914328,2.07794645914328,2589.09462095483,0.0,1.0
1988-05-17,5.75,5.75,5.75,5.75,1000,2.22085355763455,2.22085355763455,2.22085355763455,2.22085355763455,2589.09462095483,0.0,1.0
1988-05-18,5.75,5.75,5.75,5.75,0,2.22085355763455,2.22085355763455,2.22085355763455,2.22085355763455,0,0.0,1.0
1988-05-19,5.0,5.0,5.0,5.0,200,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,517.818924190965,0.0,1.0
1988-05-20,5.38,5.38,5.38,5.38,1000,2.07794645914328,2.07794645914328,2.07794645914328,2.07794645914328,2589.09462095483,0.0,1.0
1988-05-23,5.5,5.5,5.5,5.5,1000,2.12429470730261,2.12429470730261,2.12429470730261,2.12429470730261,2589.09462095483,0.0,1.0
1988-05-24,5.0,5.0,5.0,5.0,100,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,258.909462095482,0.0,1.0
1988-05-25,5.25,5.25,5.25,5.25,1000,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,2589.09462095483,0.0,1.0
1988-05-26,5.25,5.5,5.25,5.25,700,2.02773585697067,2.12429470730261,2.02773585697067,2.02773585697067,1812.36623466838,0.0,1.0
1988-05-27,5.25,5.25,5.25,5.25,0,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,0,0.0,1.0
1988-05-31,5.25,5.25,5.25,5.25,0,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,0,0.0,1.0
1988-06-01,5.0,5.0,5.0,5.0,100,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,258.909462095482,0.0,1.0
1988-06-02,5.0,5.0,5.0,5.0,0,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,0,0.0,1.0
1988-06-03,5.0,5.0,5.0,5.0,1100,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,2848.00408305031,0.0,1.0
1988-06-06,5.0,5.0,5.0,5.0,100,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,258.909462095482,0.0,1.0
1988-06-07,5.0,5.0,5.0,5.0,1900,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,4919.27977981417,0.0,1.0
1988-06-08,5.25,5.25,5.0,5.0,3600,2.02773585697067,2.02773585697067,1.93117700663874,1.93117700663874,9320.7406354374,0.0,1.0
1988-06-09,5.25,5.25,5.25,5.25,0,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,0,0.0,1.0
1988-06-10,5.25,5.25,5.25,5.25,0,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,0,0.0,1.0
1988-06-13,5.25,5.25,5.0,5.25,3900,2.02773585697067,2.02773585697067,1.93117700663874,2.02773585697067,10097.4690217238,0.0,1.0
1988-06-14,5.25,5.25,5.25,5.25,0,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,0,0.0,1.0
1988-06-15,5.19,5.38,5.13,5.25,6100,2.00456173289101,2.07794645914328,1.98138760881134,2.02773585697067,15793.4771878244,0.0,1.0
1988-06-16,5.0,5.25,5.0,5.19,3200,1.93117700663874,2.02773585697067,1.93117700663874,2.00456173289101,8285.10278705544,0.0,1.0
1988-06-17,5.0,5.38,5.0,5.0,900,1.93117700663874,2.07794645914328,1.93117700663874,1.93117700663874,2330.18515885934,0.0,1.0
1988-06-20,5.38,5.38,5.0,5.0,1400,2.07794645914328,2.07794645914328,1.93117700663874,1.93117700663874,3624.73246933676,0.0,1.0
1988-06-21,5.13,5.38,5.13,5.38,1700,1.98138760881134,2.07794645914328,1.98138760881134,2.07794645914328,4401.46085562322,0.0,1.0
1988-06-22,5.0,5.25,5.0,5.13,2900,1.93117700663874,2.02773585697067,1.93117700663874,1.98138760881134,7508.37440076899,0.0,1.0
1988-06-23,5.13,5.5,5.13,5.13,6600,1.98138760881134,2.12429470730261,1.98138760881134,1.98138760881134,17088.0244983019,0.0,1.0
1988-06-24,5.5,5.5,5.5,5.5,1200,2.12429470730261,2.12429470730261,2.12429470730261,2.12429470730261,3106.91354514579,0.0,1.0
1988-06-27,5.0,5.0,5.0,5.0,100,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,258.909462095482,0.0,1.0
1988-06-28,5.38,5.38,5.0,5.0,2800,2.07794645914328,2.07794645914328,1.93117700663874,1.93117700663874,7249.46493867352,0.0,1.0
1988-06-29,5.38,5.38,5.38,5.38,0,2.07794645914328,2.07794645914328,2.07794645914328,2.07794645914328,0,0.0,1.0
1988-06-30,5.0,5.0,5.0,5.0,2000,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,5178.18924190965,0.0,1.0
1988-07-01,5.25,5.25,5.25,5.25,1800,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,4660.3703177187,0.0,1.0
1988-07-05,5.25,5.25,5.25,5.25,0,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,0,0.0,1.0
1988-07-06,5.25,5.25,5.25,5.25,0,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,0,0.0,1.0
1988-07-07,5.0,5.0,5.0,5.0,1000,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,2589.09462095482,0.0,1.0
1988-07-08,5.38,5.38,5.0,5.0,9900,2.07794645914328,2.07794645914328,1.93117700663874,1.93117700663874,25632.0367474528,0.0,1.0
1988-07-11,5.0,5.0,5.0,5.0,400,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,1035.63784838193,0.0,1.0
1988-07-12,5.0,5.0,5.0,5.0,0,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,0,0.0,1.0
1988-07-13,5.0,5.0,5.0,5.0,0,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,0,0.0,1.0
1988-07-14,5.0,5.0,5.0,5.0,0,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,0,0.0,1.0
1988-07-15,5.0,5.38,5.0,5.0,5800,1.93117700663874,2.07794645914328,1.93117700663874,1.93117700663874,15016.748801538,0.0,1.0
1988-07-18,5.0,5.0,5.0,5.0,200,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,517.818924190965,0.0,1.0
1988-07-19,5.38,5.38,5.0,5.0,2600,2.07794645914328,2.07794645914328,1.93117700663874,1.93117700663874,6731.64601448256,0.0,1.0
1988-07-20,5.0,5.0,5.0,5.0,100,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,258.909462095482,0.0,1.0
1988-07-21,5.0,5.0,5.0,5.0,0,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,0,0.0,1.0
1988-07-22,5.0,5.0,5.0,5.0,0,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,0,0.0,1.0
1988-07-25,5.0,5.0,5.0,5.0,0,1.93117700663874,1.93117700663874,1.93117700663874,1.93117700663874,0,0.0,1.0
1988-07-26,5.25,5.25,5.25,5.25,200,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,517.818924190967,0.0,1.0
1988-07-27,5.25,5.25,5.25,5.25,0,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,0,0.0,1.0
1988-07-28,5.25,5.25,5.25,5.25,0,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,0,0.0,1.0
1988-07-29,5.25,5.38,5.0,5.25,1200,2.02773585697067,2.07794645914328,1.93117700663874,2.02773585697067,3106.9135451458,0.0,1.0
1988-08-01,5.25,5.25,5.25,5.25,0,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,0,0.0,1.0
1988-08-02,5.25,5.25,5.25,5.25,0,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,0,0.0,1.0
1988-08-03,5.13,5.38,5.13,5.25,2300,1.98138760881134,2.07794645914328,1.98138760881134,2.02773585697067,5954.91762819612,0.0,1.0
1988-08-04,5.38,5.38,5.38,5.38,400,2.07794645914328,2.07794645914328,2.07794645914328,2.07794645914328,1035.63784838193,0.0,1.0
1988-08-05,5.38,5.38,5.38,5.38,0,2.07794645914328,2.07794645914328,2.07794645914328,2.07794645914328,0,0.0,1.0
1988-08-08,5.38,5.38,5.38,5.38,0,2.07794645914328,2.07794645914328,2.07794645914328,2.07794645914328,0,0.0,1.0
1988-08-09,5.38,5.38,5.38,5.38,0,2.07794645914328,2.07794645914328,2.07794645914328,2.07794645914328,0,0.0,1.0
1988-08-10,5.38,5.38,5.38,5.38,0,2.07794645914328,2.07794645914328,2.07794645914328,2.07794645914328,0,0.0,1.0
1988-08-11,5.38,5.38,5.38,5.38,0,2.07794645914328,2.07794645914328,2.07794645914328,2.07794645914328,0,0.0,1.0
1988-08-12,5.38,5.38,5.38,5.38,0,2.07794645914328,2.07794645914328,2.07794645914328,2.07794645914328,0,0.0,1.0
1988-08-15,5.13,5.13,5.13,5.13,600,1.98138760881134,1.98138760881134,1.98138760881134,1.98138760881134,1553.4567725729,0.0,1.0
1988-08-16,5.25,5.25,5.13,5.13,6200,2.02773585697067,2.02773585697067,1.98138760881134,1.98138760881134,16052.38664992,0.0,1.0
1988-08-17,5.25,5.25,5.25,5.25,0,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,0,0.0,1.0
1988-08-18,5.13,5.13,5.13,5.13,300,1.98138760881134,1.98138760881134,1.98138760881134,1.98138760881134,776.72838628645,0.0,1.0
1988-08-19,5.25,5.25,5.13,5.13,2100,2.02773585697067,2.02773585697067,1.98138760881134,1.98138760881134,5437.09870400515,0.0,1.0
1988-08-22,5.25,5.25,5.25,5.25,0,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,0,0.0,1.0
1988-08-23,5.13,5.38,5.13,5.25,2000,1.98138760881134,2.07794645914328,1.98138760881134,2.02773585697067,5178.18924190967,0.0,1.0
1988-08-24,5.13,5.13,5.13,5.13,200,1.98138760881134,1.98138760881134,1.98138760881134,1.98138760881134,517.818924190967,0.0,1.0
1988-08-25,5.13,5.13,5.13,5.13,700,1.98138760881134,1.98138760881134,1.98138760881134,1.98138760881134,1812.36623466838,0.0,1.0
1988-08-26,5.12,5.12,5.12,5.12,0,1.97752525479806,1.97752525479806,1.97752525479806,1.97752525479806,0,0.0,1.0
1988-08-29,5.12,5.12,5.12,5.12,0,1.97752525479806,1.97752525479806,1.97752525479806,1.97752525479806,0,0.0,1.0
1988-08-30,5.38,5.38,5.38,5.38,700,2.07794645914328,2.07794645914328,2.07794645914328,2.07794645914328,1812.36623466838,0.0,1.0
1988-08-31,5.38,5.38,5.13,5.38,1200,2.07794645914328,2.07794645914328,1.98138760881134,2.07794645914328,3106.9135451458,0.0,1.0
1988-09-01,5.38,5.38,5.38,5.38,0,2.07794645914328,2.07794645914328,2.07794645914328,2.07794645914328,0,0.0,1.0
1988-09-02,5.13,5.13,5.13,5.13,1000,1.98138760881134,1.98138760881134,1.98138760881134,1.98138760881134,2589.09462095483,0.0,1.0
1988-09-06,5.12,5.12,5.12,5.12,0,1.97752525479806,1.97752525479806,1.97752525479806,1.97752525479806,0,0.0,1.0
1988-09-07,5.38,5.38,5.38,5.38,700,2.07794645914328,2.07794645914328,2.07794645914328,2.07794645914328,1812.36623466838,0.0,1.0
1988-09-08,5.38,5.38,5.38,5.38,0,2.07794645914328,2.07794645914328,2.07794645914328,2.07794645914328,0,0.0,1.0
1988-09-09,5.13,5.38,5.13,5.38,3400,1.98138760881134,2.07794645914328,1.98138760881134,2.07794645914328,8802.92171124643,0.0,1.0
1988-09-12,5.12,5.12,5.12,5.12,0,1.97752525479806,1.97752525479806,1.97752525479806,1.97752525479806,0,0.0,1.0
1988-09-13,5.13,5.13,5.13,5.13,400,1.98138760881134,1.98138760881134,1.98138760881134,1.98138760881134,1035.63784838193,0.0,1.0
1988-09-14,5.12,5.12,5.12,5.12,0,1.97752525479806,1.97752525479806,1.97752525479806,1.97752525479806,0,0.0,1.0
1988-09-15,5.5,5.5,5.25,5.25,11500,2.12429470730261,2.12429470730261,2.02773585697067,2.02773585697067,29774.5881409805,0.0,1.0
1988-09-16,5.25,5.25,5.25,5.25,200,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,517.818924190967,0.0,1.0
1988-09-19,5.5,5.5,5.25,5.25,2700,2.12429470730261,2.12429470730261,2.02773585697067,2.02773585697067,6990.55547657804,0.0,1.0
1988-09-20,5.63,5.63,5.25,5.5,800,2.17450530947522,2.17450530947522,2.02773585697067,2.12429470730261,2071.27569676386,0.0,1.0
1988-09-21,5.62,5.62,5.62,5.62,0,2.17064295546194,2.17064295546194,2.17064295546194,2.17064295546194,0,0.0,1.0
1988-09-22,5.62,5.62,5.62,5.62,0,2.17064295546194,2.17064295546194,2.17064295546194,2.17064295546194,0,0.0,1.0
1988-09-23,5.25,5.25,5.25,5.25,100,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,258.909462095483,0.0,1.0
1988-09-26,5.25,5.25,5.25,5.25,0,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,0,0.0,1.0
1988-09-27,5.25,5.25,5.25,5.25,0,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,0,0.0,1.0
1988-09-28,5.25,5.25,5.25,5.25,0,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,0,0.0,1.0
1988-09-29,5.75,5.75,5.75,5.75,500,2.22085355763455,2.22085355763455,2.22085355763455,2.22085355763455,1294.54731047741,0.0,1.0
1988-09-30,5.75,5.75,5.75,5.75,0,2.22085355763455,2.22085355763455,2.22085355763455,2.22085355763455,0,0.0,1.0
1988-10-03,5.25,5.25,5.25,5.25,100,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,258.909462095483,0.0,1.0
1988-10-04,5.25,5.25,5.25,5.25,0,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,0,0.0,1.0
1988-10-05,5.25,5.25,5.25,5.25,0,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,0,0.0,1.0
1988-10-06,5.25,5.25,5.25,5.25,0,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,0,0.0,1.0
1988-10-07,5.25,5.25,5.25,5.25,0,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,0,0.0,1.0
1988-10-10,5.25,5.25,5.25,5.25,400,2.02773585697067,2.02773585697067,2.02773585697067,2.02773585697067,1035.63784838193,0.0,1.0
1988-10-11,5.5,5.63,5.25,5.25,12700,2.12429470730261,2.17450530947522,2.02773585697067,2.02773585697067,32881.5016861263,0.0,1.0
1988-10-12,5.75,5.75,5.5,5.5,4800,2.22085355763455,2.22085355763455,2.12429470730261,2.12429470730261,12427.6541805832,0.0,1.0
1988-10-13,5.5,5.5,5.5,5.5,1000,2.12429470730261,2.12429470730261,2.12429470730261,2.12429470730261,2589.09462095483,0.0,1.0
1988-10-14,6.0,6.0,6.0,6.0,4200,2.31741240796648,2.31741240796648,2.31741240796648,2.31741240796648,10874.1974080103,0.0,1.0
1988-10-17,5.75,6.25,5.75,6.0,1600,2.22085355763455,2.41397125829842,2.22085355763455,2.31741240796648,4142.55139352772,0.0,1.0
1988-10-18,6.25,6.25,5.88,5.88,3000,2.41397125829842,2.41397125829842,2.27106415980715,2.27106415980715,7767.28386286449,0.0,1.0
1988-10-19,6.63,6.63,6.0,6.25,1100,2.56074071080296,2.56074071080296,2.31741240796648,2.41397125829842,2848.00408305032,0.0,1.0
1988-10-20,6.62,6.62,6.62,6.62,0,2.55687835678969,2.55687835678969,2.55687835678969,2.55687835678969,0,0.0,1.0
1988-10-21,6.5,6.5,6.0,6.5,1200,2.51053010863036,2.51053010863036,2.31741240796648,2.51053010863036,3106.91354514579,0.0,1.0
1988-10-24,6.5,6.5,6.5,6.5,0,2.51053010863036,2.51053010863036,2.51053010863036,2.51053010863036,0,0.0,1.0
1988-10-25,5.88,5.88,5.88,5.88,2100,2.27106415980715,2.27106415980715,2.27106415980715,2.27106415980715,5437.09870400515,0.0,1.0
1988-10-26,5.88,5.88,5.88,5.88,0,2.27106415980715,2.27106415980715,2.27106415980715,2.27106415980715,0,0.0,1.0
1988-10-27,6.0,6.0,5.88,5.88,1100,2.31741240796648,2.31741240796648,2.27106415980715,2.27106415980715,2848.00408305032,0.0,1.0
1988-10-28,6.25,6.25,6.25,6.25,2000,2.41397125829842,2.41397125829842,2.41397125829842,2.41397125829842,5178.18924190966,0.0,1.0
1988-10-31,6.25,6.25,6.25,6.25,0,2.41397125829842,2.41397125829842,2.41397125829842,2.41397125829842,0,0.0,1.0
1988-11-01,6.13,6.13,6.13,6.13,5600,2.36762301013909,2.36762301013909,2.36762301013909,2.36762301013909,14498.929877347,0.0,1.0
1988-11-02,6.12,6.12,6.12,6.12,0,2.36376065612581,2.36376065612581,2.36376065612581,2.36376065612581,0,0.0,1.0
1988-11-03,6.12,6.12,6.12,6.12,0,2.36376065612581,2.36376065612581,2.36376065612581,2.36376065612581,0,0.0,1.0
1988-11-04,6.13,6.13,6.13,6.13,1000,2.36762301013909,2.36762301013909,2.36762301013909,2.36762301013909,2589.09462095483,0.0,1.0
1988-11-07,6.12,6.12,6.12,6.12,0,2.36376065612581,2.36376065612581,2.36376065612581,2.36376065612581,0,0.0,1.0
1988-11-08,5.88,5.88,5.88,5.88,2000,2.27106415980715,2.27106415980715,2.27106415980715,2.27106415980715,5178.18924190967,0.0,1.0
1988-11-09,5.63,5.88,5.63,5.88,2000,2.17450530947522,2.27106415980715,2.17450530947522,2.27106415980715,5178.18924190965,0.0,1.0
1988-11-10,5.63,5.63,5.63,5.63,100,2.17450530947522,2.17450530947522,2.17450530947522,2.17450530947522,258.909462095483,0.0,1.0
1988-11-11,5.62,5.62,5.62,5.62,0,2.17064295546194,2.17064295546194,2.17064295546194,2.17064295546194,0,0.0,1.0
1988-11-14,5.63,5.63,5.63,5.63,500,2.17450530947522,2.17450530947522,2.17450530947522,2.17450530947522,1294.54731047741,0.0,1.0
1988-11-15,5.63,5.63,5.63,5.63,500,2.17450530947522,2.17450530947522,2.17450530947522,2.17450530947522,1294.54731047741,0.0,1.0
1988-11-16,5.62,5.62,5.62,5.62,0,2.17064295546194,2.17064295546194,2.17064295546194,2.17064295546194,0,0.0,1.0
1988-11-17,5.62,5.62,5.62,5.62,0,2.17064295546194,2.17064295546194,2.17064295546194,2.17064295546194,0,0.0,1.0
1988-11-18,5.62,5.62,5.62,5.62,0,2.17064295546194,2.17064295546194,2.17064295546194,2.17064295546194,0,0.0,1.0
1988-11-21,5.62,5.62,5.62,5.62,0,2.17064295546194,2.17064295546194,2.17064295546194,2.17064295546194,0,0.0,1.0
1988-11-22,5.63,5.75,5.63,5.63,8400,2.17450530947522,2.22085355763455,2.17450530947522,2.17450530947522,21748.3948160205,0.0,1.0
1988-11-23,5.75,5.75,5.75,5.75,600,2.22085355763455,2.22085355763455,2.22085355763455,2.22085355763455,1553.4567725729,0.0,1.0
1988-11-25,5.75,5.75,5.75,5.75,0,2.22085355763455,2.22085355763455,2.22085355763455,2.22085355763455,0,0.0,1.0
1988-11-28,5.75,5.75,5.75,5.75,0,2.22085355763455,2.22085355763455,2.22085355763455,2.22085355763455,0,0.0,1.0
1988-11-29,5.75,5.75,5.75,5.75,0,2.22085355763455,2.22085355763455,2.22085355763455,2.22085355763455,0,0.0,1.0
1988-11-30,5.75,5.75,5.75,5.75,0,2.22085355763455,2.22085355763455,2.22085355763455,2.22085355763455,0,0.0,1.0
1988-12-01,5.75,5.75,5.75,5.75,0,2.22085355763455,2.22085355763455,2.22085355763455,2.22085355763455,0,0.0,1.0
1988-12-02,5.5,5.5,5.5,5.5,1000,2.12429470730261,2.12429470730261,2.12429470730261,2.12429470730261,2589.09462095483,0.0,1.0
1988-12-05,5.75,5.75,5.75,5.75,300,2.22085355763455,2.22085355763455,2.22085355763455,2.22085355763455,776.728386286448,0.0,1.0
1988-12-06,5.75,5.75,5.75,5.75,0,2.22085355763455,2.22085355763455,2.22085355763455,2.22085355763455,0,0.0,1.0
1988-12-07,5.75,5.75,5.75,5.75,0,2.22085355763455,2.22085355763455,2.22085355763455,2.22085355763455,0,0.0,1.0
1988-12-08,5.75,5.75,5.75,5.75,0,2.22085355763455,2.22085355763455,2.22085355763455,2.22085355763455,0,0.0,1.0
1988-12-09,5.75,5.75,5.75,5.75,500,2.22085355763455,2.22085355763455,2.22085355763455,2.22085355763455,1294.54731047741,0.0,1.0
1988-12-12,5.63,5.63,5.63,5.63,3200,2.17450530947522,2.17450530947522,2.17450530947522,2.17450530947522,8285.10278705544,0.0,1.0
1988-12-13,5.62,5.62,5.62,5.62,0,2.17064295546194,2.17064295546194,2.17064295546194,2.17064295546194,0,0.0,1.0
1988-12-14,5.62,5.62,5.62,5.62,0,2.17064295546194,2.17064295546194,2.17064295546194,2.17064295546194,0,0.0,1.0
1988-12-15,5.38,5.38,5.38,5.38,300,2.07794645914328,2.07794645914328,2.07794645914328,2.07794645914328,776.728386286449,0.0,1.0
1988-12-16,5.38,5.38,5.38,5.38,0,2.07794645914328,2.07794645914328,2.07794645914328,2.07794645914328,0,0.0,1.0
1988-12-19,5.38,5.38,5.38,5.38,0,2.07794645914328,2.07794645914328,2.07794645914328,2.07794645914328,0,0.0,1.0
1988-12-20,5.75,5.75,5.38,5.38,7400,2.22085355763455,2.22085355763455,2.07794645914328,2.07794645914328,19159.3001950657,0.0,1.0
1988-12-21,5.88,6.0,5.5,5.75,13700,2.27106415980715,2.31741240796648,2.12429470730261,2.22085355763455,35470.5963070812,0.0,1.0
1988-12-22,6.0,6.0,5.38,5.88,8400,2.31741240796648,2.31741240796648,2.07794645914328,2.27106415980715,21748.3948160206,0.0,1.0
1988-12-23,5.88,6.0,5.88,6.0,800,2.27106415980715,2.31741240796648,2.27106415980715,2.31741240796648,2071.27569676387,0.0,1.0
1988-12-27,6.0,6.0,6.0,6.0,1700,2.31741240796648,2.31741240796648,2.31741240796648,2.31741240796648,4401.46085562322,0.0,1.0
1988-12-28,6.0,6.0,5.38,6.0,5900,2.31741240796648,2.31741240796648,2.07794645914328,2.31741240796648,15275.6582636335,0.0,1.0
1988-12-29,5.75,6.13,5.75,6.0,2300,2.22085355763455,2.36762301013909,2.22085355763455,2.31741240796648,5954.9176281961,0.0,1.0
1988-12-30,5.88,5.88,5.75,5.75,700,2.27106415980715,2.27106415980715,2.22085355763455,2.22085355763455,1812.36623466838,0.0,1.0
1989-01-03,5.88,5.88,5.88,5.88,0,2.27106415980715,2.27106415980715,2.27106415980715,2.27106415980715,0,0.0,1.0
1989-01-04,6.13,6.38,6.0,6.0,3700,2.36762301013909,2.46418186047103,2.31741240796648,2.31741240796648,9579.65009753287,0.0,1.0
1989-01-05,6.63,6.63,5.88,6.13,1300,2.56074071080296,2.56074071080296,2.27106415980715,2.36762301013909,3365.82300724128,0.0,1.0
1989-01-06,6.13,6.63,6.13,6.63,600,2.36762301013909,2.56074071080296,2.36762301013909,2.56074071080296,1553.4567725729,0.0,1.0
1989-01-09,6.13,6.25,6.13,6.13,7100,2.36762301013909,2.41397125829842,2.36762301013909,2.36762301013909,18382.5718087793,0.0,1.0
1989-01-10,6.25,6.5,6.13,6.13,900,2.41397125829842,2.51053010863036,2.36762301013909,2.36762301013909,2330.18515885935,0.0,1.0
1989-01-11,6.5,6.5,6.5,6.5,1000,2.51053010863036,2.51053010863036,2.51053010863036,2.51053010863036,2589.09462095483,0.0,1.0
1989-01-12,6.13,6.5,6.13,6.5,1000,2.36762301013909,2.51053010863036,2.36762301013909,2.51053010863036,2589.09462095483,0.0,1.0
1989-01-13,6.38,6.5,6.25,6.25,6200,2.46418186047103,2.51053010863036,2.41397125829842,2.41397125829842,16052.3866499199,0.0,1.0
1989-01-16,6.63,7.0,6.38,6.38,12200,2.56074071080296,2.70364780929423,2.46418186047103,2.46418186047103,31586.954375649,0.0,1.0
1989-01-17,6.5,6.5,6.38,6.5,1200,2.51053010863036,2.51053010863036,2.46418186047103,2.51053010863036,3106.91354514579,0.0,1.0
1989-01-18,6.63,6.88,6.63,6.63,3000,2.56074071080296,2.6572995611349,2.56074071080296,2.56074071080296,7767.2838628645,0.0,1.0
1989-01-19,6.63,6.63,6.5,6.63,6600,2.56074071080296,2.56074071080296,2.51053010863036,2.56074071080296,17088.0244983019,0.0,1.0
1989-01-20,6.88,6.88,6.63,6.63,1100,2.6572995611349,2.6572995611349,2.56074071080296,2.56074071080296,2848.00408305031,0.0,1.0
1989-01-23,6.75,6.88,6.75,6.88,1200,2.60708895896229,2.6572995611349,2.60708895896229,2.6572995611349,3106.9135451458,0.0,1.0
1989-01-24,7.0,7.0,6.75,6.75,5100,2.70364780929423,2.70364780929423,2.60708895896229,2.60708895896229,13204.3825668696,0.0,1.0
1989-01-25,7.13,7.13,7.13,7.13,600,2.75385841146684,2.75385841146684,2.75385841146684,2.75385841146684,1553.4567725729,0.0,1.0
1989-01-26,7.25,7.25,6.88,7.13,2300,2.80020665962617,2.80020665962617,2.6572995611349,2.75385841146684,5954.9176281961,0.0,1.0
1989-01-27,7.25,7.25,6.88,7.25,14100,2.80020665962617,2.80020665962617,2.6572995611349,2.80020665962617,36506.2341554631,0.0,1.0
1989-01-30,7.5,7.5,7.5,7.5,300,2.8967655099581,2.8967655099581,2.8967655099581,2.8967655099581,776.72838628645,0.0,1.0
1989-01-31,7.5,7.5,7.13,7.5,6300,2.8967655099581,2.8967655099581,2.75385841146684,2.8967655099581,16311.2961120154,0.0,1.0
1989-02-01,7.13,7.13,7.13,7.13,300,2.79248195159961,2.79248195159961,2.79248195159961,2.79248195159961,765.985255079168,0.1,1.0
1989-02-02,7.25,7.25,7.25,7.25,1000,2.83948024531517,2.83948024531517,2.83948024531517,2.83948024531517,2553.28418359723,0.0,1.0
1989-02-03,7.25,7.25,7.25,7.25,0,2.83948024531517,2.83948024531517,2.83948024531517,2.83948024531517,0,0.0,1.0
1989-02-06,7.25,7.25,7.25,7.25,0,2.83948024531517,2.83948024531517,2.83948024531517,2.83948024531517,0,0.0,1.0
1989-02-07,7.0,7.0,7.0,7.0,800,2.74156713340775,2.74156713340775,2.74156713340775,2.74156713340775,2042.62734687778,0.0,1.0
1989-02-08,7.0,7.0,7.0,7.0,0,2.74156713340775,2.74156713340775,2.74156713340775,2.74156713340775,0,0.0,1.0
1989-02-09,7.0,7.0,7.0,7.0,500,2.74156713340775,2.74156713340775,2.74156713340775,2.74156713340775,1276.64209179861,0.0,1.0
1989-02-10,6.88,6.88,6.88,6.88,200,2.69456883969219,2.69456883969219,2.69456883969219,2.69456883969219,510.656836719445,0.0,1.0
1989-02-13,6.88,6.88,6.88,6.88,0,2.69456883969219,2.69456883969219,2.69456883969219,2.69456883969219,0,0.0,1.0
1989-02-14,7.25,7.25,6.88,6.88,700,2.83948024531517,2.83948024531517,2.69456883969219,2.69456883969219,1787.29892851806,0.0,1.0
1989-02-15,7.25,7.25,7.25,7.25,0,2.83948024531517,2.83948024531517,2.83948024531517,2.83948024531517,0,0.0,1.0
1989-02-16,7.25,7.25,6.88,7.25,1800,2.83948024531517,2.83948024531517,2.69456883969219,2.83948024531517,4595.91153047501,0.0,1.0
1989-02-17,7.25,7.25,7.25,7.25,0,2.83948024531517,2.83948024531517,2.83948024531517,2.83948024531517,0,0.0,1.0
1989-02-21,7.25,7.25,7.25,7.25,0,2.83948024531517,2.83948024531517,2.83948024531517,2.83948024531517,0,0.0,1.0
1989-02-22,7.0,7.0,7.0,7.0,2600,2.74156713340775,2.74156713340775,2.74156713340775,2.74156713340775,6638.53887735279,0.0,1.0
1989-02-23,7.0,7.0,7.0,7.0,0,2.74156713340775,2.74156713340775,2.74156713340775,2.74156713340775,0,0.0,1.0
1989-02-24,7.0,7.0,7.0,7.0,0,2.74156713340775,2.74156713340775,2.74156713340775,2.74156713340775,0,0.0,1.0
1989-02-27,7.0,7.0,7.0,7.0,0,2.74156713340775,2.74156713340775,2.74156713340775,2.74156713340775,0,0.0,1.0
1989-02-28,7.0,7.0,7.0,7.0,0,2.74156713340775,2.74156713340775,2.74156713340775,2.74156713340775,0,0.0,1.0
1989-03-01,7.0,7.0,7.0,7.0,0,2.74156713340775,2.74156713340775,2.74156713340775,2.74156713340775,0,0.0,1.0
1989-03-02,6.5,6.5,6.5,6.5,1000,2.54574090959291,2.54574090959291,2.54574090959291,2.54574090959291,2553.28418359723,0.0,1.0
1989-03-03,6.5,6.5,6.5,6.5,0,2.54574090959291,2.54574090959291,2.54574090959291,2.54574090959291,0,0.0,1.0
1989-03-06,7.0,7.0,7.0,7.0,2000,2.74156713340775,2.74156713340775,2.74156713340775,2.74156713340775,5106.56836719446,0.0,1.0
1989-03-07,7.0,7.0,7.0,7.0,200,2.74156713340775,2.74156713340775,2.74156713340775,2.74156713340775,510.656836719446,0.0,1.0
1989-03-08,7.0,7.0,7.0,7.0,200,2.74156713340775,2.74156713340775,2.74156713340775,2.74156713340775,510.656836719446,0.0,1.0
1989-03-09,7.0,7.0,7.0,7.0,0,2.74156713340775,2.74156713340775,2.74156713340775,2.74156713340775,0,0.0,1.0
1989-03-10,7.0,7.0,7.0,7.0,0,2.74156713340775,2.74156713340775,2.74156713340775,2.74156713340775,0,0.0,1.0
1989-03-13,6.5,6.5,6.5,6.5,500,2.54574090959291,2.54574090959291,2.54574090959291,2.54574090959291,1276.64209179861,0.0,1.0
1989-03-14,6.5,7.0,6.5,6.5,2100,2.54574090959291,2.74156713340775,2.54574090959291,2.54574090959291,5361.89678555418,0.0,1.0
1989-03-15,7.0,7.0,7.0,7.0,100,2.74156713340775,2.74156713340775,2.74156713340775,2.74156713340775,255.328418359723,0.0,1.0
1989-03-16,7.0,7.0,7.0,7.0,300,2.74156713340775,2.74156713340775,2.74156713340775,2.74156713340775,765.985255079168,0.0,1.0
1989-03-17,7.25,7.25,7.25,7.25,2200,2.83948024531517,2.83948024531517,2.83948024531517,2.83948024531517,5617.2252039139,0.0,1.0
1989-03-20,8.0,8.0,7.0,7.25,9000,3.13321958103743,3.13321958103743,2.74156713340775,2.83948024531517,22979.557652375,0.0,1.0
1989-03-21,8.0,8.5,7.88,8.0,20200,3.13321958103743,3.32904580485227,3.08622128732187,3.13321958103743,51576.340508664,0.0,1.0
1989-03-22,8.75,8.75,8.0,8.0,12200,3.42695891675969,3.42695891675969,3.13321958103743,3.13321958103743,31150.0670398862,0.0,1.0
1989-03-23,8.25,8.75,8.25,8.75,8200,3.23113269294485,3.42695891675969,3.23113269294485,3.42695891675969,20936.9303054973,0.0,1.0
1989-03-27,8.38,8.38,8.13,8.25,4600,3.28204751113671,3.28204751113671,3.18413439922929,3.23113269294485,11745.1072445472,0.0,1.0
1989-03-28,8.5,8.63,8.25,8.38,6900,3.32904580485227,3.37996062304413,3.23113269294485,3.28204751113671,17617.6608668209,0.0,1.0
1989-03-29,8.38,8.5,8.25,8.5,6600,3.28204751113671,3.32904580485227,3.23113269294485,3.32904580485227,16851.6756117417,0.0,1.0
1989-03-30,8.25,8.5,8.25,8.38,3700,3.23113269294485,3.32904580485227,3.23113269294485,3.28204751113671,9447.15147930974,0.0,1.0
1989-03-31,8.25,8.25,8.25,8.25,600,3.23113269294485,3.23113269294485,3.23113269294485,3.23113269294485,1531.97051015834,0.0,1.0
1989-04-03,8.75,9.0,8.38,8.38,37800,3.42695891675969,3.52487202866711,3.28204751113671,3.28204751113671,96514.1421399752,0.0,1.0
1989-04-04,9.5,9.5,8.5,8.75,29100,3.72069825248195,3.72069825248195,3.32904580485227,3.42695891675969,74300.5697426793,0.0,1.0
1989-04-05,9.5,9.5,9.0,9.5,23400,3.72069825248195,3.72069825248195,3.52487202866711,3.72069825248195,59746.8498961751,0.0,1.0
1989-04-06,9.75,10.0,9.25,9.5,32600,3.81861136438937,3.91652447629679,3.62278514057453,3.72069825248195,83237.0643852696,0.0,1.0
1989-04-07,11.0,11.25,9.5,9.75,49800,4.30817692392647,4.40609003583389,3.72069825248195,3.81861136438937,127153.552343142,0.0,1.0
1989-04-10,11.25,12.5,10.75,11.0,52800,4.40609003583389,4.89565559537099,4.21026381201905,4.30817692392647,134813.404893933,0.0,1.0
1989-04-11,13.0,13.0,11.25,11.25,66200,5.09148181918583,5.09148181918583,4.40609003583389,4.40609003583389,169027.412954136,0.0,1.0
1989-04-12,12.63,13.0,12.25,13.0,34500,4.94657041356285,5.09148181918583,4.79774248346357,5.09148181918583,88088.3043341042,0.0,1.0
1989-04-13,11.75,12.75,11.75,12.63,17900,4.60191625964873,4.99356870727841,4.60191625964873,4.94657041356285,45703.7868863903,0.0,1.0
1989-04-14,12.0,12.5,11.75,11.75,11200,4.69982937155615,4.89565559537099,4.60191625964873,4.60191625964873,28596.7828562889,0.0,1.0
1989-04-17,11.0,12.25,11.0,12.0,11300,4.30817692392647,4.79774248346357,4.30817692392647,4.69982937155615,28852.1112746486,0.0,1.0
1989-04-18,10.5,11.25,10.5,11.0,8900,4.11235070011163,4.40609003583389,4.11235070011163,4.30817692392647,22724.2292340153,0.0,1.0
1989-04-19,11.25,11.25,10.13,10.5,19300,4.40609003583389,4.40609003583389,3.96743929448865,4.11235070011163,49278.3847434264,0.0,1.0
1989-04-20,11.75,12.0,10.75,11.25,9800,4.60191625964873,4.69982937155615,4.21026381201905,4.40609003583389,25022.1849992528,0.0,1.0
1989-04-21,12.0,12.13,11.75,11.75,10200,4.69982937155615,4.75074418974801,4.60191625964873,4.60191625964873,26043.4986726917,0.0,1.0
1989-04-24,12.13,12.13,11.75,12.0,1300,4.75074418974801,4.75074418974801,4.60191625964873,4.69982937155615,3319.26943867639,0.0,1.0
1989-04-25,11.75,12.25,11.75,12.13,2700,4.60191625964873,4.79774248346357,4.60191625964873,4.75074418974801,6893.86729571251,0.0,1.0
1989-04-26,11.75,12.0,11.75,11.75,2400,4.60191625964873,4.69982937155615,4.60191625964873,4.60191625964873,6127.88204063334,0.0,1.0
1989-04-27,12.75,12.75,11.75,11.75,12700,4.99356870727841,4.99356870727841,4.60191625964873,4.60191625964873,32426.7091316847,0.0,1.0
1989-04-28,12.0,12.38,12.0,12.38,5000,4.73899461631912,4.88906277916922,4.73899461631912,4.88906277916922,12660.9133070937,0.1,1.0
1989-05-01,11.75,12.0,11.75,12.0,5200,4.64026556181247,4.73899461631912,4.64026556181247,4.73899461631912,13167.3498393774,0.0,1.0
1989-05-02,11.88,11.88,11.5,11.75,2800,4.69160467015593,4.69160467015593,4.54153650730582,4.64026556181247,7090.11145197245,0.0,1.0
1989-05-03,11.75,12.0,11.75,11.88,7400,4.64026556181247,4.73899461631912,4.64026556181247,4.69160467015593,18738.1516944986,0.0,1.0
1989-05-04,11.25,11.88,11.25,11.75,10000,4.44280745279917,4.69160467015593,4.44280745279917,4.64026556181247,25321.8266141874,0.0,1.0
1989-05-05,11.5,12.0,11.25,11.25,9000,4.54153650730582,4.73899461631912,4.44280745279917,4.44280745279917,22789.6439527686,0.0,1.0
1989-05-08,11.75,12.0,11.5,11.5,6000,4.64026556181247,4.73899461631912,4.54153650730582,4.54153650730582,15193.0959685124,0.0,1.0
1989-05-09,11.75,12.0,11.75,11.75,800,4.64026556181247,4.73899461631912,4.64026556181247,4.64026556181247,2025.74612913499,0.0,1.0
1989-05-10,12.0,12.0,11.25,11.75,1000,4.73899461631912,4.73899461631912,4.44280745279917,4.64026556181247,2532.18266141873,0.0,1.0
1989-05-11,12.0,12.0,12.0,12.0,0,4.73899461631912,4.73899461631912,4.73899461631912,4.73899461631912,0,0.0,1.0
1989-05-12,12.0,12.0,11.75,12.0,2500,4.73899461631912,4.73899461631912,4.64026556181247,4.73899461631912,6330.45665354683,0.0,1.0
1989-05-15,11.5,11.75,11.25,11.75,8500,4.54153650730582,4.64026556181247,4.44280745279917,4.64026556181247,21523.5526220593,0.0,1.0
1989-05-16,11.25,11.5,11.0,11.5,6300,4.44280745279917,4.54153650730582,4.34407839829252,4.54153650730582,15952.750766938,0.0,1.0
1989-05-17,11.5,11.5,11.25,11.25,1000,4.54153650730582,4.54153650730582,4.44280745279917,4.44280745279917,2532.18266141874,0.0,1.0
1989-05-18,11.25,11.5,11.25,11.5,1200,4.44280745279917,4.54153650730582,4.44280745279917,4.54153650730582,3038.61919370248,0.0,1.0
1989-05-19,11.25,11.5,11.25,11.25,400,4.44280745279917,4.54153650730582,4.44280745279917,4.44280745279917,1012.87306456749,0.0,1.0
1989-05-22,11.5,11.5,11.5,11.5,900,4.54153650730582,4.54153650730582,4.54153650730582,4.54153650730582,2278.96439527686,0.0,1.0
1989-05-23,11.63,11.75,11.5,11.5,10300,4.59287561564928,4.64026556181247,4.54153650730582,4.54153650730582,26081.481412613,0.0,1.0
1989-05-24,11.88,12.0,11.5,11.63,9800,4.69160467015593,4.73899461631912,4.54153650730582,4.59287561564928,24815.3900819036,0.0,1.0
1989-05-25,13.0,13.5,11.88,11.88,45800,5.13391083434571,5.33136894335901,4.69160467015593,4.69160467015593,115973.965892978,0.0,1.0
1989-05-26,13.75,13.75,12.75,13.0,45700,5.43009799786565,5.43009799786565,5.03518177983906,5.13391083434571,115720.747626836,0.0,1.0
1989-05-30,13.38,14.0,13.25,13.75,46400,5.28397899719581,5.5288270523723,5.23263988885236,5.43009799786565,117493.275489829,0.0,1.0
1989-05-31,12.75,13.5,12.25,13.38,26000,5.03518177983906,5.33136894335901,4.83772367082576,5.28397899719581,65836.7491968871,0.0,1.0
1989-06-01,12.63,13.0,12.5,12.75,5000,4.98779183367587,5.13391083434571,4.93645272533241,5.03518177983906,12660.9133070937,0.0,1.0
1989-06-02,13.13,13.5,12.75,12.75,18900,5.18524994268917,5.33136894335901,5.03518177983906,5.03518177983906,47858.2523008141,0.0,1.0
1989-06-05,12.5,13.25,12.5,13.13,7800,4.93645272533241,5.23263988885236,4.93645272533241,5.18524994268917,19751.0247590661,0.0,1.0
1989-06-06,12.75,12.75,12.25,12.5,1700,5.03518177983906,5.03518177983906,4.83772367082576,4.93645272533241,4304.71052441185,0.0,1.0
1989-06-07,12.5,13.0,12.5,12.75,300,4.93645272533241,5.13391083434571,4.93645272533241,5.03518177983906,759.654798425621,0.0,1.0
1989-06-08,12.5,13.0,12.5,12.5,1000,4.93645272533241,5.13391083434571,4.93645272533241,4.93645272533241,2532.18266141874,0.0,1.0
1989-06-09,12.5,13.0,12.5,12.5,800,4.93645272533241,5.13391083434571,4.93645272533241,4.93645272533241,2025.74612913499,0.0,1.0
1989-06-12,12.75,13.0,12.25,12.5,6300,5.03518177983906,5.13391083434571,4.83772367082576,4.93645272533241,15952.750766938,0.0,1.0
1989-06-13,12.5,12.75,12.5,12.75,5300,4.93645272533241,5.03518177983906,4.93645272533241,5.03518177983906,13420.5681055193,0.0,1.0
1989-06-14,12.5,12.5,11.75,12.5,7600,4.93645272533241,4.93645272533241,4.64026556181247,4.93645272533241,19244.5882267824,0.0,1.0
1989-06-15,12.25,12.25,11.75,12.25,6000,4.83772367082576,4.83772367082576,4.64026556181247,4.83772367082576,15193.0959685124,0.0,1.0
1989-06-16,12.0,12.25,12.0,12.25,5000,4.73899461631912,4.83772367082576,4.73899461631912,4.83772367082576,12660.9133070937,0.0,1.0
1989-06-19,12.25,12.25,11.75,12.0,5200,4.83772367082576,4.83772367082576,4.64026556181247,4.73899461631912,13167.3498393774,0.0,1.0
1989-06-20,11.75,12.25,11.75,12.25,1800,4.64026556181247,4.83772367082576,4.64026556181247,4.83772367082576,4557.92879055372,0.0,1.0
1989-06-21,11.75,12.25,11.75,11.75,2200,4.64026556181247,4.83772367082576,4.64026556181247,4.64026556181247,5570.80185512122,0.0,1.0
1989-06-22,11.75,11.88,11.5,11.75,1900,4.64026556181247,4.69160467015593,4.54153650730582,4.64026556181247,4811.1470566956,0.0,1.0
1989-06-23,11.88,12.0,11.75,11.75,2800,4.69160467015593,4.73899461631912,4.64026556181247,4.64026556181247,7090.11145197245,0.0,1.0
1989-06-26,11.25,11.75,11.25,11.75,4900,4.44280745279917,4.64026556181247,4.44280745279917,4.64026556181247,12407.6950409518,0.0,1.0
1989-06-27,11.25,11.75,11.25,11.25,500,4.44280745279917,4.64026556181247,4.44280745279917,4.44280745279917,1266.09133070937,0.0,1.0
1989-06-28,11.0,11.75,11.0,11.25,2700,4.34407839829252,4.64026556181247,4.34407839829252,4.44280745279917,6836.89318583059,0.0,1.0
1989-06-29,10.75,11.0,10.5,11.0,5900,4.24534934378587,4.34407839829252,4.14662028927923,4.34407839829252,14939.8777023706,0.0,1.0
1989-06-30,11.0,11.0,10.25,10.75,20700,4.34407839829252,4.34407839829252,4.04789123477258,4.24534934378587,52416.1810913679,0.0,1.0
1989-07-03,10.25,10.25,10.25,10.25,1200,4.04789123477258,4.04789123477258,4.04789123477258,4.04789123477258,3038.61919370248,0.0,1.0
1989-07-05,10.25,10.75,10.25,10.25,1700,4.04789123477258,4.24534934378587,4.04789123477258,4.04789123477258,4304.71052441185,0.0,1.0
1989-07-06,10.5,10.5,10.25,10.25,10000,4.14662028927923,4.14662028927923,4.04789123477258,4.04789123477258,25321.8266141873,0.0,1.0
1989-07-07,10.5,10.5,10.25,10.5,31400,4.14662028927923,4.14662028927923,4.04789123477258,4.14662028927923,79510.5355685482,0.0,1.0
1989-07-10,10.25,10.5,10.25,10.5,3100,4.04789123477258,4.14662028927923,4.04789123477258,4.14662028927923,7849.76625039808,0.0,1.0
1989-07-11,10.25,10.38,10.25,10.25,11100,4.04789123477258,4.09923034311604,4.04789123477258,4.04789123477258,28107.227541748,0.0,1.0
1989-07-12,10.38,10.38,10.25,10.25,4200,4.09923034311604,4.09923034311604,4.04789123477258,4.04789123477258,10635.1671779587,0.0,1.0
1989-07-13,10.25,10.5,10.25,10.38,20000,4.04789123477258,4.14662028927923,4.04789123477258,4.09923034311604,50643.6532283747,0.0,1.0
1989-07-14,10.38,10.38,10.25,10.25,1600,4.09923034311604,4.09923034311604,4.04789123477258,4.04789123477258,4051.49225826997,0.0,1.0
1989-07-17,10.75,10.75,10.25,10.38,16000,4.24534934378587,4.24534934378587,4.04789123477258,4.09923034311604,40514.9225826998,0.0,1.0
1989-07-18,10.5,10.75,10.25,10.75,2700,4.14662028927923,4.24534934378587,4.04789123477258,4.24534934378587,6836.89318583058,0.0,1.0
1989-07-19,9.75,10.75,9.75,10.5,26000,3.85043312575928,4.24534934378587,3.85043312575928,4.14662028927923,65836.7491968872,0.0,1.0
1989-07-20,9.75,10.0,9.5,9.75,25900,3.85043312575928,3.94916218026593,3.75170407125263,3.85043312575928,65583.5309307453,0.0,1.0
1989-07-21,9.5,9.75,9.5,9.75,10600,3.75170407125263,3.85043312575928,3.75170407125263,3.85043312575928,26841.1362110386,0.0,1.0
1989-07-24,9.63,9.75,9.5,9.5,9100,3.80304317959609,3.85043312575928,3.75170407125263,3.75170407125263,23042.8622189105,0.0,1.0
1989-07-25,9.5,9.5,9.5,9.5,300,3.75170407125263,3.75170407125263,3.75170407125263,3.75170407125263,759.654798425621,0.0,1.0
1989-07-26,9.5,9.75,9.5,9.5,2400,3.75170407125263,3.85043312575928,3.75170407125263,3.75170407125263,6077.23838740497,0.0,1.0
1989-07-27,9.75,9.75,9.5,9.5,7600,3.88992474756194,3.88992474756194,3.79018308736804,3.79018308736804,19049.2116965613,0.1,1.0
1989-07-28,9.5,9.75,9.5,9.75,20200,3.79018308736804,3.88992474756194,3.79018308736804,3.88992474756194,50630.7995092813,0.0,1.0
1989-07-31,9.63,9.63,9.5,9.5,4800,3.84204875066887,3.84204875066887,3.79018308736804,3.79018308736804,12031.0810715124,0.0,1.0
1989-08-01,9.75,9.75,9.5,9.63,2100,3.88992474756194,3.88992474756194,3.79018308736804,3.84204875066887,5263.59796878666,0.0,1.0
1989-08-02,9.75,9.75,9.5,9.75,9400,3.88992474756194,3.88992474756194,3.79018308736804,3.88992474756194,23560.8670983784,0.0,1.0
1989-08-03,9.25,9.5,9.25,9.5,4000,3.69044142717415,3.79018308736804,3.69044142717415,3.79018308736804,10025.900892927,0.0,1.0
1989-08-04,9.38,9.5,9.25,9.25,12400,3.74230709047498,3.79018308736804,3.69044142717415,3.69044142717415,31080.2927680736,0.0,1.0
1989-08-07,9.5,9.5,9.25,9.38,300,3.79018308736804,3.79018308736804,3.69044142717415,3.74230709047498,751.942566969524,0.0,1.0
1989-08-08,9.75,9.75,9.25,9.5,2600,3.88992474756194,3.88992474756194,3.69044142717415,3.79018308736804,6516.83558040254,0.0,1.0
1989-08-09,9.75,9.75,9.25,9.75,3000,3.88992474756194,3.88992474756194,3.69044142717415,3.88992474756194,7519.42566969523,0.0,1.0
1989-08-10,9.25,9.75,9.25,9.75,1600,3.69044142717415,3.88992474756194,3.69044142717415,3.88992474756194,4010.36035717079,0.0,1.0
1989-08-11,9.38,9.75,9.25,9.25,2500,3.74230709047498,3.88992474756194,3.69044142717415,3.69044142717415,6266.18805807935,0.0,1.0
1989-08-14,9.38,9.38,9.25,9.38,20000,3.74230709047498,3.74230709047498,3.69044142717415,3.74230709047498,50129.5044646348,0.0,1.0
1989-08-15,9.0,9.75,9.0,9.38,1600,3.59069976698025,3.88992474756194,3.59069976698025,3.74230709047498,4010.36035717079,0.0,1.0
1989-08-16,9.25,9.38,9.0,9.0,6600,3.69044142717415,3.74230709047498,3.59069976698025,3.59069976698025,16542.7364733295,0.0,1.0
1989-08-17,9.75,9.75,9.75,9.75,500,3.88992474756194,3.88992474756194,3.88992474756194,3.88992474756194,1253.23761161587,0.0,1.0
1989-08-18,10.0,10.0,10.0,10.0,200,3.98966640775584,3.98966640775584,3.98966640775584,3.98966640775584,501.295044646348,0.0,1.0
1989-08-21,9.5,9.5,9.5,9.5,1200,3.79018308736804,3.79018308736804,3.79018308736804,3.79018308736804,3007.7702678781,0.0,1.0
1989-08-22,9.5,9.75,9.5,9.5,600,3.79018308736804,3.88992474756194,3.79018308736804,3.79018308736804,1503.88513393905,0.0,1.0
1989-08-23,9.25,9.5,9.25,9.5,5200,3.69044142717415,3.79018308736804,3.69044142717415,3.79018308736804,13033.6711608051,0.0,1.0
1989-08-24,9.5,9.75,9.5,9.5,5500,3.79018308736804,3.88992474756194,3.79018308736804,3.79018308736804,13785.6137277746,0.0,1.0
1989-08-25,9.75,9.75,9.75,9.75,200,3.88992474756194,3.88992474756194,3.88992474756194,3.88992474756194,501.295044646349,0.0,1.0
1989-08-28,9.25,9.25,9.25,9.25,100,3.69044142717415,3.69044142717415,3.69044142717415,3.69044142717415,250.647522323174,0.0,1.0
1989-08-29,9.5,9.75,9.38,9.38,1700,3.79018308736804,3.88992474756194,3.74230709047498,3.74230709047498,4261.00787949397,0.0,1.0
1989-08-30,9.25,9.25,9.25,9.25,200,3.69044142717415,3.69044142717415,3.69044142717415,3.69044142717415,501.295044646349,0.0,1.0
1989-08-31,9.25,9.75,9.25,9.25,1400,3.69044142717415,3.88992474756194,3.69044142717415,3.69044142717415,3509.06531252444,0.0,1.0
1989-09-01,9.75,9.75,9.75,9.75,400,3.88992474756194,3.88992474756194,3.88992474756194,3.88992474756194,1002.5900892927,0.0,1.0
1989-09-05,10.0,10.0,10.0,10.0,100,3.98966640775584,3.98966640775584,3.98966640775584,3.98966640775584,250.647522323174,0.0,1.0
1989-09-06,9.75,10.0,9.75,10.0,1500,3.88992474756194,3.98966640775584,3.88992474756194,3.98966640775584,3759.71283484762,0.0,1.0
1989-09-07,10.25,10.25,9.75,9.75,3400,4.08940806794973,4.08940806794973,3.88992474756194,3.88992474756194,8522.01575898793,0.0,1.0
1989-09-08,10.5,10.5,10.25,10.25,1100,4.18914972814363,4.18914972814363,4.08940806794973,4.08940806794973,2757.12274555492,0.0,1.0
1989-09-11,10.5,10.5,10.5,10.5,0,4.18914972814363,4.18914972814363,4.18914972814363,4.18914972814363,0,0.0,1.0
1989-09-12,10.0,10.0,10.0,10.0,500,3.98966640775584,3.98966640775584,3.98966640775584,3.98966640775584,1253.23761161587,0.0,1.0
1989-09-13,10.0,10.0,10.0,10.0,700,3.98966640775584,3.98966640775584,3.98966640775584,3.98966640775584,1754.53265626222,0.0,1.0
1989-09-14,10.0,10.5,10.0,10.0,2700,3.98966640775584,4.18914972814363,3.98966640775584,3.98966640775584,6767.4831027257,0.0,1.0
1989-09-15,9.75,10.0,9.75,10.0,2000,3.88992474756194,3.98966640775584,3.88992474756194,3.98966640775584,5012.95044646349,0.0,1.0
1989-09-18,9.5,9.75,9.5,9.75,1400,3.79018308736804,3.88992474756194,3.79018308736804,3.88992474756194,3509.06531252445,0.0,1.0
1989-09-19,10.0,10.0,9.5,9.5,400,3.98966640775584,3.98966640775584,3.79018308736804,3.79018308736804,1002.5900892927,0.0,1.0
1989-09-20,10.0,10.0,10.0,10.0,200,3.98966640775584,3.98966640775584,3.98966640775584,3.98966640775584,501.295044646348,0.0,1.0
1989-09-21,10.0,10.0,10.0,10.0,100,3.98966640775584,3.98966640775584,3.98966640775584,3.98966640775584,250.647522323174,0.0,1.0
1989-09-22,9.5,9.5,9.5,9.5,3300,3.79018308736804,3.79018308736804,3.79018308736804,3.79018308736804,8271.36823666476,0.0,1.0
1989-09-25,9.75,9.75,9.5,9.5,2400,3.88992474756194,3.88992474756194,3.79018308736804,3.79018308736804,6015.54053575619,0.0,1.0
1989-09-26,9.5,9.75,9.5,9.75,1000,3.79018308736804,3.88992474756194,3.79018308736804,3.88992474756194,2506.47522323175,0.0,1.0
1989-09-27,9.5,9.5,9.5,9.5,1200,3.79018308736804,3.79018308736804,3.79018308736804,3.79018308736804,3007.7702678781,0.0,1.0
1989-09-28,8.75,9.5,8.75,9.5,48500,3.49095810678636,3.79018308736804,3.49095810678636,3.79018308736804,121564.048326739,0.0,1.0
1989-09-29,8.25,9.0,7.75,8.75,38000,3.29147478639857,3.59069976698025,3.09199146601077,3.49095810678636,95246.0584828061,0.0,1.0
1989-10-02,8.5,8.5,8.25,8.25,3600,3.39121644659246,3.39121644659246,3.29147478639857,3.29147478639857,9023.31080363428,0.0,1.0
1989-10-03,8.25,8.75,8.0,8.5,21700,3.29147478639857,3.49095810678636,3.19173312620467,3.39121644659246,54390.5123441288,0.0,1.0
1989-10-04,8.5,8.5,8.0,8.25,800,3.39121644659246,3.39121644659246,3.19173312620467,3.29147478639857,2005.1801785854,0.0,1.0
1989-10-05,7.75,8.0,7.75,8.0,300,3.09199146601077,3.19173312620467,3.09199146601077,3.19173312620467,751.942566969524,0.0,1.0
1989-10-06,8.25,8.25,7.75,7.75,2300,3.29147478639857,3.29147478639857,3.09199146601077,3.09199146601077,5764.893013433,0.0,1.0
1989-10-09,8.25,8.25,8.25,8.25,0,3.29147478639857,3.29147478639857,3.29147478639857,3.29147478639857,0,0.0,1.0
1989-10-10,7.75,7.75,7.75,7.75,700,3.09199146601077,3.09199146601077,3.09199146601077,3.09199146601077,1754.53265626222,0.0,1.0
1989-10-11,7.75,8.0,7.75,7.75,6100,3.09199146601077,3.19173312620467,3.09199146601077,3.09199146601077,15289.4988617137,0.0,1.0
1989-10-12,7.75,7.75,7.75,7.75,400,3.09199146601077,3.09199146601077,3.09199146601077,3.09199146601077,1002.5900892927,0.0,1.0
1989-10-13,7.5,8.0,7.5,7.75,3400,2.99224980581688,3.19173312620467,2.99224980581688,3.09199146601077,8522.01575898792,0.0,1.0
1989-10-16,7.0,7.5,6.75,7.5,4900,2.79276648542909,2.99224980581688,2.69302482523519,2.99224980581688,12281.7285938355,0.0,1.0
1989-10-17,7.0,7.5,7.0,7.0,1300,2.79276648542909,2.99224980581688,2.79276648542909,2.79276648542909,3258.41779020126,0.0,1.0
1989-10-18,7.0,7.0,7.0,7.0,100,2.79276648542909,2.79276648542909,2.79276648542909,2.79276648542909,250.647522323174,0.0,1.0
1989-10-19,7.0,7.0,7.0,7.0,1700,2.79276648542909,2.79276648542909,2.79276648542909,2.79276648542909,4261.00787949396,0.0,1.0
1989-10-20,7.0,7.0,7.0,7.0,0,2.79276648542909,2.79276648542909,2.79276648542909,2.79276648542909,0,0.0,1.0
1989-10-23,7.0,7.0,7.0,7.0,0,2.79276648542909,2.79276648542909,2.79276648542909,2.79276648542909,0,0.0,1.0
1989-10-24,7.0,7.0,7.0,7.0,1100,2.79276648542909,2.79276648542909,2.79276648542909,2.79276648542909,2757.12274555491,0.0,1.0
1989-10-25,7.5,7.5,7.25,7.25,2500,2.99224980581688,2.99224980581688,2.89250814562298,2.89250814562298,6266.18805807935,0.0,1.0
1989-10-26,7.5,7.5,7.0,7.5,5100,2.99224980581688,2.99224980581688,2.79276648542909,2.99224980581688,12783.0236384819,0.0,1.0
1989-10-27,7.13,7.13,7.0,7.13,1200,2.88452881280747,2.88452881280747,2.83193572084885,2.88452881280747,2966.16901935972,0.1,1.0
1989-10-30,7.5,7.5,7.0,7.13,5600,3.03421684376662,3.03421684376662,2.83193572084885,2.88452881280747,13842.1220903454,0.0,1.0
1989-10-31,7.5,7.5,7.0,7.5,11400,3.03421684376662,3.03421684376662,2.83193572084885,3.03421684376662,28178.6056839174,0.0,1.0
1989-11-01,7.5,8.0,7.5,7.5,2300,3.03421684376662,3.2364979666844,3.03421684376662,3.03421684376662,5685.15728710614,0.0,1.0
1989-11-02,7.5,7.5,7.5,7.5,0,3.03421684376662,3.03421684376662,3.03421684376662,3.03421684376662,0,0.0,1.0
1989-11-03,7.5,7.5,7.5,7.5,0,3.03421684376662,3.03421684376662,3.03421684376662,3.03421684376662,0,0.0,1.0
1989-11-06,7.5,7.5,7.5,7.5,0,3.03421684376662,3.03421684376662,3.03421684376662,3.03421684376662,0,0.0,1.0
1989-11-07,7.5,7.5,7.5,7.5,0,3.03421684376662,3.03421684376662,3.03421684376662,3.03421684376662,0,0.0,1.0
1989-11-08,7.5,7.5,7.5,7.5,0,3.03421684376662,3.03421684376662,3.03421684376662,3.03421684376662,0,0.0,1.0
1989-11-09,8.0,8.0,8.0,8.0,100,3.2364979666844,3.2364979666844,3.2364979666844,3.2364979666844,247.18075161331,0.0,1.0
1989-11-10,7.5,7.5,7.5,7.5,500,3.03421684376662,3.03421684376662,3.03421684376662,3.03421684376662,1235.90375806655,0.0,1.0
1989-11-13,7.5,8.0,7.5,7.5,9100,3.03421684376662,3.2364979666844,3.03421684376662,3.03421684376662,22493.4483968113,0.0,1.0
1989-11-14,7.63,7.63,7.63,7.63,500,3.08680993572524,3.08680993572524,3.08680993572524,3.08680993572524,1235.90375806655,0.0,1.0
1989-11-15,7.62,7.62,7.62,7.62,0,3.08276431326689,3.08276431326689,3.08276431326689,3.08276431326689,0,0.0,1.0
1989-11-16,7.25,7.25,7.25,7.25,200,2.93307628230774,2.93307628230774,2.93307628230774,2.93307628230774,494.36150322662,0.0,1.0
1989-11-17,7.25,7.25,7.25,7.25,0,2.93307628230774,2.93307628230774,2.93307628230774,2.93307628230774,0,0.0,1.0
1989-11-20,7.75,7.75,7.25,7.25,1700,3.13535740522551,3.13535740522551,2.93307628230774,2.93307628230774,4202.07277742628,0.0,1.0
1989-11-21,7.75,7.75,7.75,7.75,200,3.13535740522551,3.13535740522551,3.13535740522551,3.13535740522551,494.361503226621,0.0,1.0
1989-11-22,7.75,7.75,7.75,7.75,0,3.13535740522551,3.13535740522551,3.13535740522551,3.13535740522551,0,0.0,1.0
1989-11-24,7.38,7.75,7.38,7.75,1700,2.98566937426636,3.13535740522551,2.98566937426636,3.13535740522551,4202.07277742627,0.0,1.0
1989-11-27,7.25,7.25,7.25,7.25,300,2.93307628230774,2.93307628230774,2.93307628230774,2.93307628230774,741.54225483993,0.0,1.0
1989-11-28,7.25,7.25,7.25,7.25,0,2.93307628230774,2.93307628230774,2.93307628230774,2.93307628230774,0,0.0,1.0
1989-11-29,7.25,7.25,7.25,7.25,1000,2.93307628230774,2.93307628230774,2.93307628230774,2.93307628230774,2471.8075161331,0.0,1.0
1989-11-30,7.25,7.25,7.25,7.25,300,2.93307628230774,2.93307628230774,2.93307628230774,2.93307628230774,741.54225483993,0.0,1.0
1989-12-01,7.25,7.25,7.25,7.25,200,2.93307628230774,2.93307628230774,2.93307628230774,2.93307628230774,494.36150322662,0.0,1.0
1989-12-04,7.5,7.5,7.25,7.25,8600,3.03421684376662,3.03421684376662,2.93307628230774,2.93307628230774,21257.5446387447,0.0,1.0
1989-12-05,7.75,7.75,7.5,7.5,10500,3.13535740522551,3.13535740522551,3.03421684376662,3.03421684376662,25953.9789193976,0.0,1.0
1989-12-06,7.75,7.75,7.75,7.75,0,3.13535740522551,3.13535740522551,3.13535740522551,3.13535740522551,0,0.0,1.0
1989-12-07,7.75,7.75,7.38,7.75,1100,3.13535740522551,3.13535740522551,2.98566937426636,3.13535740522551,2718.98826774641,0.0,1.0
1989-12-08,7.75,7.75,7.5,7.75,1100,3.13535740522551,3.13535740522551,3.03421684376662,3.13535740522551,2718.98826774641,0.0,1.0
1989-12-11,7.38,7.38,7.38,7.38,1600,2.98566937426636,2.98566937426636,2.98566937426636,2.98566937426636,3954.89202581296,0.0,1.0
1989-12-12,7.38,7.38,7.38,7.38,0,2.98566937426636,2.98566937426636,2.98566937426636,2.98566937426636,0,0.0,1.0
1989-12-13,7.38,7.38,7.38,7.38,0,2.98566937426636,2.98566937426636,2.98566937426636,2.98566937426636,0,0.0,1.0
1989-12-14,8.0,8.0,8.0,8.0,100,3.2364979666844,3.2364979666844,3.2364979666844,3.2364979666844,247.18075161331,0.0,1.0
1989-12-15,7.38,7.38,7.38,7.38,1000,2.98566937426636,2.98566937426636,2.98566937426636,2.98566937426636,2471.8075161331,0.0,1.0
1989-12-18,7.38,7.38,7.38,7.38,200,2.98566937426636,2.98566937426636,2.98566937426636,2.98566937426636,494.36150322662,0.0,1.0
1989-12-19,7.38,7.38,7.38,7.38,100,2.98566937426636,2.98566937426636,2.98566937426636,2.98566937426636,247.18075161331,0.0,1.0
1989-12-20,7.5,7.5,7.38,7.38,1200,3.03421684376662,3.03421684376662,2.98566937426636,2.98566937426636,2966.16901935973,0.0,1.0
1989-12-21,7.38,7.38,7.38,7.38,300,2.98566937426636,2.98566937426636,2.98566937426636,2.98566937426636,741.54225483993,0.0,1.0
1989-12-22,7.75,8.0,7.75,7.75,4000,3.13535740522551,3.2364979666844,3.13535740522551,3.13535740522551,9887.23006453241,0.0,1.0
1989-12-26,7.5,7.5,7.5,7.5,100,3.03421684376662,3.03421684376662,3.03421684376662,3.03421684376662,247.180751613311,0.0,1.0
1989-12-27,7.5,8.0,7.5,7.5,1000,3.03421684376662,3.2364979666844,3.03421684376662,3.03421684376662,2471.80751613311,0.0,1.0
1989-12-28,8.25,8.25,7.75,7.75,1200,3.33763852814329,3.33763852814329,3.13535740522551,3.13535740522551,2966.16901935972,0.0,1.0
1989-12-29,7.75,7.75,7.75,7.75,600,3.13535740522551,3.13535740522551,3.13535740522551,3.13535740522551,1483.08450967986,0.0,1.0
1990-01-02,8.0,8.25,7.75,7.75,7700,3.2364979666844,3.33763852814329,3.13535740522551,3.13535740522551,19032.9178742249,0.0,1.0
1990-01-03,7.75,7.75,7.75,7.75,200,3.13535740522551,3.13535740522551,3.13535740522551,3.13535740522551,494.361503226621,0.0,1.0
1990-01-04,8.25,8.25,7.75,7.75,300,3.33763852814329,3.33763852814329,3.13535740522551,3.13535740522551,741.54225483993,0.0,1.0
1990-01-05,8.25,8.25,8.25,8.25,300,3.33763852814329,3.33763852814329,3.33763852814329,3.33763852814329,741.54225483993,0.0,1.0
1990-01-08,8.25,8.25,8.25,8.25,200,3.33763852814329,3.33763852814329,3.33763852814329,3.33763852814329,494.36150322662,0.0,1.0
1990-01-09,8.25,8.25,8.25,8.25,0,3.33763852814329,3.33763852814329,3.33763852814329,3.33763852814329,0,0.0,1.0
1990-01-10,8.25,8.25,8.25,8.25,0,3.33763852814329,3.33763852814329,3.33763852814329,3.33763852814329,0,0.0,1.0
1990-01-11,8.25,8.25,7.75,8.25,4300,3.33763852814329,3.33763852814329,3.13535740522551,3.33763852814329,10628.7723193723,0.0,1.0
1990-01-12,7.875,8.125,7.75,8.125,12700,3.18592768595495,3.28706824741384,3.13535740522551,3.28706824741384,31391.9554548904,0.0,1.0
1990-01-15,8.25,8.25,7.875,7.875,700,3.33763852814329,3.33763852814329,3.18592768595495,3.18592768595495,1730.26526129317,0.0,1.0
1990-01-16,8.125,8.25,7.75,8.25,2200,3.28706824741384,3.33763852814329,3.13535740522551,3.33763852814329,5437.97653549283,0.0,1.0
1990-01-17,8.125,8.125,8.125,8.125,0,3.28706824741384,3.28706824741384,3.28706824741384,3.28706824741384,0,0.0,1.0
1990-01-18,7.75,8.125,7.75,8.125,500,3.13535740522551,3.28706824741384,3.13535740522551,3.28706824741384,1235.90375806655,0.0,1.0
1990-01-19,7.75,7.75,7.75,7.75,0,3.13535740522551,3.13535740522551,3.13535740522551,3.13535740522551,0,0.0,1.0
1990-01-22,7.75,7.75,7.75,7.75,200,3.13535740522551,3.13535740522551,3.13535740522551,3.13535740522551,494.361503226621,0.0,1.0
1990-01-23,8.0,8.0,7.75,7.75,4800,3.2364979666844,3.2364979666844,3.13535740522551,3.13535740522551,11864.6760774389,0.0,1.0
1990-01-24,7.75,8.25,7.75,8.0,11700,3.13535740522551,3.33763852814329,3.13535740522551,3.2364979666844,28920.1479387573,0.0,1.0
1990-01-25,7.75,7.75,7.75,7.75,0,3.13535740522551,3.13535740522551,3.13535740522551,3.13535740522551,0,0.0,1.0
1990-01-26,7.75,7.75,7.75,7.75,300,3.13535740522551,3.13535740522551,3.13535740522551,3.13535740522551,741.542254839931,0.0,1.0
1990-01-29,7.75,7.75,7.75,7.75,200,3.13535740522551,3.13535740522551,3.13535740522551,3.13535740522551,494.361503226621,0.0,1.0
1990-01-30,8.25,8.25,7.75,7.75,100,3.33763852814329,3.33763852814329,3.13535740522551,3.13535740522551,247.18075161331,0.0,1.0
1990-01-31,8.25,8.25,8.25,8.25,0,3.33763852814329,3.33763852814329,3.33763852814329,3.33763852814329,0,0.0,1.0
1990-02-01,8.25,8.25,8.25,8.25,0,3.33763852814329,3.33763852814329,3.33763852814329,3.33763852814329,0,0.0,1.0
1990-02-02,8.25,8.25,8.25,8.25,1100,3.33763852814329,3.33763852814329,3.33763852814329,3.33763852814329,2718.98826774641,0.0,1.0
1990-02-05,8.25,8.25,8.25,8.25,3500,3.37809475272684,3.37809475272684,3.37809475272684,3.37809475272684,8547.71760818483,0.1,1.0
1990-02-06,8.0,8.25,8.0,8.25,500,3.27572824506845,3.37809475272684,3.27572824506845,3.37809475272684,1221.10251545498,0.0,1.0
1990-02-07,8.5,8.5,8.0,8.0,100,3.48046126038523,3.48046126038523,3.27572824506845,3.27572824506845,244.220503090995,0.0,1.0
1990-02-08,8.5,8.5,8.5,8.5,400,3.48046126038523,3.48046126038523,3.48046126038523,3.48046126038523,976.882012363981,0.0,1.0
1990-02-09,7.75,8.5,7.75,8.5,1300,3.17336173741006,3.48046126038523,3.17336173741006,3.48046126038523,3174.86654018294,0.0,1.0
1990-02-12,7.75,7.75,7.75,7.75,0,3.17336173741006,3.17336173741006,3.17336173741006,3.17336173741006,0,0.0,1.0
1990-02-13,8.0,8.0,7.75,7.75,200,3.27572824506845,3.27572824506845,3.17336173741006,3.17336173741006,488.441006181991,0.0,1.0
1990-02-14,8.75,8.75,8.5,8.5,2000,3.58282776804362,3.58282776804362,3.48046126038523,3.48046126038523,4884.4100618199,0.0,1.0
1990-02-15,9.0,9.25,8.5,8.75,4200,3.68519427570201,3.7875607833604,3.48046126038523,3.58282776804362,10257.2611298218,0.0,1.0
1990-02-16,8.5,9.0,8.5,9.0,100,3.48046126038523,3.68519427570201,3.48046126038523,3.68519427570201,244.220503090995,0.0,1.0
1990-02-20,8.5,8.5,8.5,8.5,200,3.48046126038523,3.48046126038523,3.48046126038523,3.48046126038523,488.44100618199,0.0,1.0
1990-02-21,8.5,8.5,8.5,8.5,0,3.48046126038523,3.48046126038523,3.48046126038523,3.48046126038523,0,0.0,1.0
1990-02-22,8.5,8.5,8.5,8.5,0,3.48046126038523,3.48046126038523,3.48046126038523,3.48046126038523,0,0.0,1.0
1990-02-23,9.25,9.25,8.5,8.5,400,3.7875607833604,3.7875607833604,3.48046126038523,3.48046126038523,976.88201236398,0.0,1.0
1990-02-26,9.25,9.25,9.25,9.25,0,3.7875607833604,3.7875607833604,3.7875607833604,3.7875607833604,0,0.0,1.0
1990-02-27,9.25,9.25,9.25,9.25,0,3.7875607833604,3.7875607833604,3.7875607833604,3.7875607833604,0,0.0,1.0
1990-02-28,9.0,9.5,9.0,9.25,900,3.68519427570201,3.88992729101879,3.68519427570201,3.7875607833604,2197.98452781896,0.0,1.0
1990-03-01,9.0,9.0,9.0,9.0,0,3.68519427570201,3.68519427570201,3.68519427570201,3.68519427570201,0,0.0,1.0
1990-03-02,9.0,9.0,9.0,9.0,0,3.68519427570201,3.68519427570201,3.68519427570201,3.68519427570201,0,0.0,1.0
1990-03-05,9.5,9.5,8.5,9.0,3500,3.88992729101879,3.88992729101879,3.48046126038523,3.68519427570201,8547.71760818482,0.0,1.0
1990-03-06,9.5,9.5,9.5,9.5,0,3.88992729101879,3.88992729101879,3.88992729101879,3.88992729101879,0,0.0,1.0
1990-03-07,9.5,9.5,9.5,9.5,0,3.88992729101879,3.88992729101879,3.88992729101879,3.88992729101879,0,0.0,1.0
1990-03-08,8.75,9.5,8.75,9.5,200,3.58282776804362,3.88992729101879,3.58282776804362,3.88992729101879,488.44100618199,0.0,1.0
1990-03-09,8.75,8.75,8.75,8.75,0,3.58282776804362,3.58282776804362,3.58282776804362,3.58282776804362,0,0.0,1.0
1990-03-12,9.25,9.875,8.75,8.75,2300,3.7875607833604,4.04347705250637,3.58282776804362,3.58282776804362,5617.07157109288,0.0,1.0
1990-03-13,9.5,9.5,9.25,9.25,1400,3.88992729101879,3.88992729101879,3.7875607833604,3.7875607833604,3419.08704327393,0.0,1.0
1990-03-14,9.5,9.5,9.5,9.5,0,3.88992729101879,3.88992729101879,3.88992729101879,3.88992729101879,0,0.0,1.0
1990-03-15,9.5,10.0,9.5,9.5,7800,3.88992729101879,4.09466030633556,3.88992729101879,3.88992729101879,19049.1992410976,0.0,1.0
1990-03-16,9.5,10.0,9.5,9.5,13300,3.88992729101879,4.09466030633556,3.88992729101879,3.88992729101879,32481.3269111023,0.0,1.0
1990-03-19,9.75,9.75,9.5,9.5,8200,3.99229379867718,3.99229379867718,3.88992729101879,3.88992729101879,20026.0812534616,0.0,1.0
1990-03-20,9.0,10.0,9.0,9.75,11000,3.68519427570201,4.09466030633556,3.68519427570201,3.99229379867718,26864.2553400095,0.0,1.0
1990-03-21,9.0,9.0,9.0,9.0,800,3.68519427570201,3.68519427570201,3.68519427570201,3.68519427570201,1953.76402472796,0.0,1.0
1990-03-22,9.125,9.125,9.0,9.0,2500,3.7363775295312,3.7363775295312,3.68519427570201,3.68519427570201,6105.51257727488,0.0,1.0
1990-03-23,9.25,9.25,9.125,9.125,1500,3.7875607833604,3.7875607833604,3.7363775295312,3.7363775295312,3663.30754636492,0.0,1.0
1990-03-26,9.0,9.25,9.0,9.25,700,3.68519427570201,3.7875607833604,3.68519427570201,3.7875607833604,1709.54352163697,0.0,1.0
1990-03-27,9.0,9.0,9.0,9.0,0,3.68519427570201,3.68519427570201,3.68519427570201,3.68519427570201,0,0.0,1.0
1990-03-28,9.0,9.0,9.0,9.0,0,3.68519427570201,3.68519427570201,3.68519427570201,3.68519427570201,0,0.0,1.0
1990-03-29,9.0,9.0,9.0,9.0,0,3.68519427570201,3.68519427570201,3.68519427570201,3.68519427570201,0,0.0,1.0
1990-03-30,9.0,9.0,9.0,9.0,0,3.68519427570201,3.68519427570201,3.68519427570201,3.68519427570201,0,0.0,1.0
1990-04-02,9.0,9.0,9.0,9.0,0,3.68519427570201,3.68519427570201,3.68519427570201,3.68519427570201,0,0.0,1.0
1990-04-03,9.0,9.0,9.0,9.0,0,3.68519427570201,3.68519427570201,3.68519427570201,3.68519427570201,0,0.0,1.0
1990-04-04,9.5,9.5,9.0,9.0,300,3.88992729101879,3.88992729101879,3.68519427570201,3.68519427570201,732.661509272985,0.0,1.0
1990-04-05,9.5,9.5,9.5,9.5,0,3.88992729101879,3.88992729101879,3.88992729101879,3.88992729101879,0,0.0,1.0
1990-04-06,9.5,9.5,9.5,9.5,0,3.88992729101879,3.88992729101879,3.88992729101879,3.88992729101879,0,0.0,1.0
1990-04-09,9.5,9.5,9.5,9.5,0,3.88992729101879,3.88992729101879,3.88992729101879,3.88992729101879,0,0.0,1.0
1990-04-10,9.5,9.5,9.5,9.5,0,3.88992729101879,3.88992729101879,3.88992729101879,3.88992729101879,0,0.0,1.0
1990-04-11,9.0,9.5,9.0,9.5,100,3.68519427570201,3.88992729101879,3.68519427570201,3.88992729101879,244.220503090995,0.0,1.0
1990-04-12,9.0,9.0,9.0,9.0,0,3.68519427570201,3.68519427570201,3.68519427570201,3.68519427570201,0,0.0,1.0
1990-04-16,9.0,9.0,9.0,9.0,0,3.68519427570201,3.68519427570201,3.68519427570201,3.68519427570201,0,0.0,1.0
1990-04-17,9.0,9.0,9.0,9.0,0,3.68519427570201,3.68519427570201,3.68519427570201,3.68519427570201,0,0.0,1.0
1990-04-18,9.0,9.0,9.0,9.0,700,3.68519427570201,3.68519427570201,3.68519427570201,3.68519427570201,1709.54352163697,0.0,1.0
1990-04-19,9.0,9.0,9.0,9.0,100,3.68519427570201,3.68519427570201,3.68519427570201,3.68519427570201,244.220503090995,0.0,1.0
1990-04-20,9.25,9.25,9.0,9.0,5000,3.7875607833604,3.7875607833604,3.68519427570201,3.68519427570201,12211.0251545497,0.0,1.0
1990-04-23,9.0,9.25,9.0,9.25,300,3.68519427570201,3.7875607833604,3.68519427570201,3.7875607833604,732.661509272985,0.0,1.0
1990-04-24,9.0,9.0,9.0,9.0,600,3.68519427570201,3.68519427570201,3.68519427570201,3.68519427570201,1465.32301854597,0.0,1.0
1990-04-25,9.0,9.0,9.0,9.0,0,3.68519427570201,3.68519427570201,3.68519427570201,3.68519427570201,0,0.0,1.0
1990-04-26,9.25,9.25,9.0,9.0,3000,3.7875607833604,3.7875607833604,3.68519427570201,3.68519427570201,7326.61509272985,0.0,1.0
1990-04-27,9.0,9.25,9.0,9.25,300,3.68519427570201,3.7875607833604,3.68519427570201,3.7875607833604,732.661509272985,0.0,1.0
1990-04-30,9.0,9.0,9.0,9.0,0,3.68519427570201,3.68519427570201,3.68519427570201,3.68519427570201,0,0.0,1.0
1990-05-01,9.0,9.0,9.0,9.0,0,3.68519427570201,3.68519427570201,3.68519427570201,3.68519427570201,0,0.0,1.0
1990-05-02,9.0,9.0,9.0,9.0,0,3.68519427570201,3.68519427570201,3.68519427570201,3.68519427570201,0,0.0,1.0
1990-05-03,9.0,9.0,9.0,9.0,0,3.68519427570201,3.68519427570201,3.68519427570201,3.68519427570201,0,0.0,1.0
1990-05-04,9.25,9.25,9.0,9.0,4100,3.7875607833604,3.7875607833604,3.68519427570201,3.68519427570201,10013.0406267308,0.0,1.0
1990-05-07,9.0,9.25,9.0,9.25,5500,3.68519427570201,3.7875607833604,3.68519427570201,3.7875607833604,13432.1276700047,0.0,1.0
1990-05-08,9.0,9.0,9.0,9.0,0,3.68519427570201,3.68519427570201,3.68519427570201,3.68519427570201,0,0.0,1.0
1990-05-09,9.25,9.25,9.0,9.0,6000,3.7875607833604,3.7875607833604,3.68519427570201,3.68519427570201,14653.2301854597,0.0,1.0
1990-05-10,8.75,9.25,8.75,9.25,100,3.58282776804362,3.7875607833604,3.58282776804362,3.7875607833604,244.220503090995,0.0,1.0
1990-05-11,8.75,8.75,8.75,8.75,0,3.58282776804362,3.58282776804362,3.58282776804362,3.58282776804362,0,0.0,1.0
1990-05-14,8.75,8.75,8.75,8.75,0,3.58282776804362,3.58282776804362,3.58282776804362,3.58282776804362,0,0.0,1.0
1990-05-15,8.75,8.75,8.75,8.75,0,3.62377437110697,3.62377437110697,3.62377437110697,3.62377437110697,0,0.1,1.0
1990-05-16,9.0,9.0,8.75,8.75,15500,3.72731078171003,3.72731078171003,3.62377437110697,3.62377437110697,37426.4471544816,0.0,1.0
1990-05-17,8.5,9.0,8.5,9.0,600,3.52023796050392,3.72731078171003,3.52023796050392,3.72731078171003,1448.76569630251,0.0,1.0
1990-05-18,8.5,8.5,8.5,8.5,0,3.52023796050392,3.52023796050392,3.52023796050392,3.52023796050392,0,0.0,1.0
1990-05-21,8.5,8.5,8.5,8.5,0,3.52023796050392,3.52023796050392,3.52023796050392,3.52023796050392,0,0.0,1.0
1990-05-22,8.5,8.75,8.25,8.5,10400,3.52023796050392,3.62377437110697,3.41670154990086,3.52023796050392,25111.9387359102,0.0,1.0
1990-05-23,7.75,8.5,7.75,8.5,1000,3.20962872869475,3.52023796050392,3.20962872869475,3.52023796050392,2414.60949383752,0.0,1.0
1990-05-24,7.75,7.75,7.75,7.75,0,3.20962872869475,3.20962872869475,3.20962872869475,3.20962872869475,0,0.0,1.0
1990-05-25,7.75,7.75,7.5,7.75,4600,3.20962872869475,3.20962872869475,3.10609231809169,3.20962872869475,11107.2036716526,0.0,1.0
1990-05-29,7.625,8.0,7.625,7.75,2400,3.15786052339322,3.3131651392978,3.15786052339322,3.20962872869475,5795.06278521006,0.0,1.0
1990-05-30,8.0,8.0,7.375,7.625,9200,3.3131651392978,3.3131651392978,3.05432411279016,3.15786052339322,22214.4073433052,0.0,1.0
1990-05-31,7.875,8.0,7.75,8.0,8700,3.26139693399628,3.3131651392978,3.20962872869475,3.3131651392978,21007.1025963864,0.0,1.0
1990-06-01,7.875,7.875,7.875,7.875,0,3.26139693399628,3.26139693399628,3.26139693399628,3.26139693399628,0,0.0,1.0
1990-06-04,7.875,7.875,7.875,7.875,0,3.26139693399628,3.26139693399628,3.26139693399628,3.26139693399628,0,0.0,1.0
1990-06-05,7.5,7.875,7.5,7.875,7000,3.10609231809169,3.26139693399628,3.10609231809169,3.26139693399628,16902.2664568627,0.0,1.0
1990-06-06,7.5,7.5,7.5,7.5,0,3.10609231809169,3.10609231809169,3.10609231809169,3.10609231809169,0,0.0,1.0
1990-06-07,7.5,7.5,7.5,7.5,0,3.10609231809169,3.10609231809169,3.10609231809169,3.10609231809169,0,0.0,1.0
1990-06-08,7.5,7.5,7.5,7.5,4500,3.10609231809169,3.10609231809169,3.10609231809169,3.10609231809169,10865.7427222689,0.0,1.0
1990-06-11,7.0,7.5,7.0,7.5,300,2.89901949688558,3.10609231809169,2.89901949688558,3.10609231809169,724.382848151257,0.0,1.0
1990-06-12,7.625,7.625,7.0,7.0,800,3.15786052339322,3.15786052339322,2.89901949688558,2.89901949688558,1931.68759507002,0.0,1.0
1990-06-13,7.75,7.75,7.375,7.625,36400,3.20962872869475,3.20962872869475,3.05432411279016,3.15786052339322,87891.7855756858,0.0,1.0
1990-06-14,7.5,7.75,7.5,7.75,8000,3.10609231809169,3.20962872869475,3.10609231809169,3.20962872869475,19316.8759507002,0.0,1.0
1990-06-15,7.5,7.875,7.5,7.5,10300,3.10609231809169,3.26139693399628,3.10609231809169,3.10609231809169,24870.4777865265,0.0,1.0
1990-06-18,7.625,7.625,7.5,7.5,100,3.15786052339322,3.15786052339322,3.10609231809169,3.10609231809169,241.460949383752,0.0,1.0
1990-06-19,7.625,7.625,7.625,7.625,2000,3.15786052339322,3.15786052339322,3.15786052339322,3.15786052339322,4829.21898767505,0.0,1.0
1990-06-20,7.625,7.625,7.625,7.625,0,3.15786052339322,3.15786052339322,3.15786052339322,3.15786052339322,0,0.0,1.0
1990-06-21,7.5,7.625,7.5,7.625,100,3.10609231809169,3.15786052339322,3.10609231809169,3.15786052339322,241.460949383752,0.0,1.0
1990-06-22,7.5,7.5,7.5,7.5,300,3.10609231809169,3.10609231809169,3.10609231809169,3.10609231809169,724.382848151257,0.0,1.0
1990-06-25,7.5,7.5,7.5,7.5,0,3.10609231809169,3.10609231809169,3.10609231809169,3.10609231809169,0,0.0,1.0
1990-06-26,7.5,7.5,7.5,7.5,500,3.10609231809169,3.10609231809169,3.10609231809169,3.10609231809169,1207.30474691876,0.0,1.0
1990-06-27,7.5,7.5,7.25,7.5,300,3.10609231809169,3.10609231809169,3.00255590748864,3.10609231809169,724.382848151257,0.0,1.0
1990-06-28,7.25,7.5,7.25,7.5,1000,3.00255590748864,3.10609231809169,3.00255590748864,3.10609231809169,2414.60949383752,0.0,1.0
1990-06-29,7.75,7.875,7.25,7.25,9500,3.20962872869475,3.26139693399628,3.00255590748864,3.00255590748864,22938.7901914565,0.0,1.0
1990-07-02,7.25,7.75,7.25,7.75,10400,3.00255590748864,3.20962872869475,3.00255590748864,3.20962872869475,25111.9387359102,0.0,1.0
1990-07-03,7.5,7.625,7.25,7.25,13000,3.10609231809169,3.15786052339322,3.00255590748864,3.00255590748864,31389.9234198878,0.0,1.0
1990-07-05,7.75,7.75,7.25,7.5,5900,3.20962872869475,3.20962872869475,3.00255590748864,3.10609231809169,14246.1960136414,0.0,1.0
1990-07-06,7.25,7.75,7.25,7.75,200,3.00255590748864,3.20962872869475,3.00255590748864,3.20962872869475,482.921898767504,0.0,1.0
1990-07-09,8.0,8.0,7.5,7.5,4200,3.3131651392978,3.3131651392978,3.10609231809169,3.10609231809169,10141.3598741176,0.0,1.0
1990-07-10,7.875,8.0,7.75,8.0,6500,3.26139693399628,3.3131651392978,3.20962872869475,3.3131651392978,15694.9617099439,0.0,1.0
1990-07-11,8.25,8.25,7.875,7.875,300,3.41670154990086,3.41670154990086,3.26139693399628,3.26139693399628,724.382848151257,0.0,1.0
1990-07-12,8.25,8.25,8.25,8.25,0,3.41670154990086,3.41670154990086,3.41670154990086,3.41670154990086,0,0.0,1.0
1990-07-13,8.5,8.5,8.25,8.25,1000,3.52023796050392,3.52023796050392,3.41670154990086,3.41670154990086,2414.60949383752,0.0,1.0
1990-07-16,8.5,8.5,8.5,8.5,0,3.52023796050392,3.52023796050392,3.52023796050392,3.52023796050392,0,0.0,1.0
1990-07-17,8.0,8.5,8.0,8.5,1300,3.3131651392978,3.52023796050392,3.3131651392978,3.52023796050392,3138.99234198879,0.0,1.0
1990-07-18,8.5,8.5,8.0,8.0,700,3.52023796050392,3.52023796050392,3.3131651392978,3.3131651392978,1690.22664568627,0.0,1.0
1990-07-19,8.5,8.5,8.5,8.5,100,3.52023796050392,3.52023796050392,3.52023796050392,3.52023796050392,241.460949383752,0.0,1.0
1990-07-20,8.5,8.5,8.5,8.5,200,3.52023796050392,3.52023796050392,3.52023796050392,3.52023796050392,482.921898767504,0.0,1.0
1990-07-23,8.5,8.5,8.5,8.5,2000,3.52023796050392,3.52023796050392,3.52023796050392,3.52023796050392,4829.21898767504,0.0,1.0
1990-07-24,8.5,8.5,8.5,8.5,0,3.52023796050392,3.52023796050392,3.52023796050392,3.52023796050392,0,0.0,1.0
1990-07-25,8.5,8.5,8.5,8.5,200,3.52023796050392,3.52023796050392,3.52023796050392,3.52023796050392,482.921898767504,0.0,1.0
1990-07-26,9.0,9.0,8.5,8.5,200,3.72731078171003,3.72731078171003,3.52023796050392,3.52023796050392,482.921898767505,0.0,1.0
1990-07-27,9.0,9.0,9.0,9.0,0,3.72731078171003,3.72731078171003,3.72731078171003,3.72731078171003,0,0.0,1.0
1990-07-30,9.0,9.0,9.0,9.0,0,3.72731078171003,3.72731078171003,3.72731078171003,3.72731078171003,0,0.0,1.0
1990-07-31,8.5,9.0,8.5,9.0,300,3.52023796050392,3.72731078171003,3.52023796050392,3.72731078171003,724.382848151257,0.0,1.0
1990-08-01,8.5,8.5,8.5,8.5,900,3.52023796050392,3.52023796050392,3.52023796050392,3.52023796050392,2173.14854445377,0.0,1.0
1990-08-02,8.5,8.5,8.5,8.5,300,3.52023796050392,3.52023796050392,3.52023796050392,3.52023796050392,724.382848151257,0.0,1.0
1990-08-03,8.25,8.5,8.25,8.5,3300,3.41670154990086,3.52023796050392,3.41670154990086,3.52023796050392,7968.21132966383,0.0,1.0
1990-08-06,8.25,8.25,8.25,8.25,1400,3.45811611414208,3.45811611414208,3.45811611414208,3.45811611414208,3339.96882081718,0.1,1.0
1990-08-07,8.0,8.0,7.75,7.75,1900,3.35332471674384,3.35332471674384,3.24853331934559,3.24853331934559,4532.81482825188,0.0,1.0
1990-08-08,7.75,7.75,7.75,7.75,1100,3.24853331934559,3.24853331934559,3.24853331934559,3.24853331934559,2624.26121635635,0.0,1.0
1990-08-09,7.5,7.5,7.5,7.5,500,3.14374192194735,3.14374192194735,3.14374192194735,3.14374192194735,1192.8460074347,0.0,1.0
1990-08-10,7.5,7.5,7.5,7.5,1000,3.14374192194735,3.14374192194735,3.14374192194735,3.14374192194735,2385.69201486941,0.0,1.0
1990-08-13,7.5,7.5,7.5,7.5,0,3.14374192194735,3.14374192194735,3.14374192194735,3.14374192194735,0,0.0,1.0
1990-08-14,7.5,7.5,7.5,7.5,0,3.14374192194735,3.14374192194735,3.14374192194735,3.14374192194735,0,0.0,1.0
1990-08-15,7.5,7.5,7.5,7.5,0,3.14374192194735,3.14374192194735,3.14374192194735,3.14374192194735,0,0.0,1.0
1990-08-16,7.5,7.5,7.5,7.5,0,3.14374192194735,3.14374192194735,3.14374192194735,3.14374192194735,0,0.0,1.0
1990-08-17,7.5,7.5,7.5,7.5,0,3.14374192194735,3.14374192194735,3.14374192194735,3.14374192194735,0,0.0,1.0
1990-08-20,7.5,7.5,7.5,7.5,0,3.14374192194735,3.14374192194735,3.14374192194735,3.14374192194735,0,0.0,1.0
1990-08-21,7.5,7.5,7.5,7.5,1200,3.14374192194735,3.14374192194735,3.14374192194735,3.14374192194735,2862.83041784329,0.0,1.0
1990-08-22,7.5,7.5,7.5,7.5,100,3.14374192194735,3.14374192194735,3.14374192194735,3.14374192194735,238.569201486941,0.0,1.0
1990-08-23,7.5,7.5,7.5,7.5,0,3.14374192194735,3.14374192194735,3.14374192194735,3.14374192194735,0,0.0,1.0
1990-08-24,6.5,6.5,6.5,6.5,500,2.72457633235437,2.72457633235437,2.72457633235437,2.72457633235437,1192.8460074347,0.0,1.0
1990-08-27,6.5,6.5,6.5,6.5,100,2.72457633235437,2.72457633235437,2.72457633235437,2.72457633235437,238.569201486941,0.0,1.0
1990-08-28,7.125,7.125,6.5,6.5,2600,2.98655482584998,2.98655482584998,2.72457633235437,2.72457633235437,6202.79923866047,0.0,1.0
1990-08-29,7.5,7.5,7.5,7.5,400,3.14374192194735,3.14374192194735,3.14374192194735,3.14374192194735,954.276805947763,0.0,1.0
1990-08-30,7.0,7.0,6.75,6.75,3000,2.93415912715086,2.93415912715086,2.82936772975261,2.82936772975261,7157.07604460823,0.0,1.0
1990-08-31,7.0,7.0,6.75,7.0,0,2.93415912715086,2.93415912715086,2.82936772975261,2.93415912715086,0,0.0,1.0
1990-09-04,7.0,7.0,7.0,7.0,0,2.93415912715086,2.93415912715086,2.93415912715086,2.93415912715086,0,0.0,1.0
1990-09-05,7.0,7.0,7.0,7.0,0,2.93415912715086,2.93415912715086,2.93415912715086,2.93415912715086,0,0.0,1.0
1990-09-06,6.5,6.5,6.5,6.5,200,2.72457633235437,2.72457633235437,2.72457633235437,2.72457633235437,477.138402973882,0.0,1.0
1990-09-07,6.5,6.5,6.5,6.5,200,2.72457633235437,2.72457633235437,2.72457633235437,2.72457633235437,477.138402973882,0.0,1.0
1990-09-10,6.5,6.5,6.5,6.5,0,2.72457633235437,2.72457633235437,2.72457633235437,2.72457633235437,0,0.0,1.0
1990-09-11,6.5,6.5,6.5,6.5,0,2.72457633235437,2.72457633235437,2.72457633235437,2.72457633235437,0,0.0,1.0
1990-09-12,6.5,6.5,6.5,6.5,0,2.72457633235437,2.72457633235437,2.72457633235437,2.72457633235437,0,0.0,1.0
1990-09-13,6.5,6.5,6.5,6.5,0,2.72457633235437,2.72457633235437,2.72457633235437,2.72457633235437,0,0.0,1.0
1990-09-14,6.5,6.5,6.5,6.5,500,2.72457633235437,2.72457633235437,2.72457633235437,2.72457633235437,1192.8460074347,0.0,1.0
1990-09-17,6.5,6.5,6.5,6.5,0,2.72457633235437,2.72457633235437,2.72457633235437,2.72457633235437,0,0.0,1.0
1990-09-18,6.5,6.5,6.5,6.5,400,2.72457633235437,2.72457633235437,2.72457633235437,2.72457633235437,954.276805947763,0.0,1.0
1990-09-19,6.5,6.5,6.5,6.5,0,2.72457633235437,2.72457633235437,2.72457633235437,2.72457633235437,0,0.0,1.0
1990-09-20,7.25,7.25,6.5,6.5,6100,3.0389505245491,3.0389505245491,2.72457633235437,2.72457633235437,14552.7212907034,0.0,1.0
1990-09-21,6.75,6.75,6.75,6.75,3000,2.82936772975261,2.82936772975261,2.82936772975261,2.82936772975261,7157.07604460824,0.0,1.0
1990-09-24,6.75,6.75,6.75,6.75,600,2.82936772975261,2.82936772975261,2.82936772975261,2.82936772975261,1431.41520892165,0.0,1.0
1990-09-25,6.75,6.75,6.75,6.75,0,2.82936772975261,2.82936772975261,2.82936772975261,2.82936772975261,0,0.0,1.0
1990-09-26,6.75,6.75,6.75,6.75,0,2.82936772975261,2.82936772975261,2.82936772975261,2.82936772975261,0,0.0,1.0
1990-09-27,6.75,6.75,6.75,6.75,0,2.82936772975261,2.82936772975261,2.82936772975261,2.82936772975261,0,0.0,1.0
1990-09-28,6.75,6.75,6.75,6.75,0,2.82936772975261,2.82936772975261,2.82936772975261,2.82936772975261,0,0.0,1.0
1990-10-01,6.75,6.75,6.75,6.75,0,2.82936772975261,2.82936772975261,2.82936772975261,2.82936772975261,0,0.0,1.0
1990-10-02,7.5,7.5,7.5,7.5,4000,3.14374192194735,3.14374192194735,3.14374192194735,3.14374192194735,9542.76805947763,0.0,1.0
1990-10-03,7.5,7.5,7.5,7.5,0,3.14374192194735,3.14374192194735,3.14374192194735,3.14374192194735,0,0.0,1.0
1990-10-04,7.5,7.5,7.5,7.5,0,3.14374192194735,3.14374192194735,3.14374192194735,3.14374192194735,0,0.0,1.0
1990-10-05,7.5,7.5,7.5,7.5,0,3.14374192194735,3.14374192194735,3.14374192194735,3.14374192194735,0,0.0,1.0
1990-10-08,7.5,7.5,7.5,7.5,0,3.14374192194735,3.14374192194735,3.14374192194735,3.14374192194735,0,0.0,1.0
1990-10-09,7.5,7.5,7.5,7.5,0,3.14374192194735,3.14374192194735,3.14374192194735,3.14374192194735,0,0.0,1.0
1990-10-10,7.75,7.75,7.75,7.75,300,3.24853331934559,3.24853331934559,3.24853331934559,3.24853331934559,715.707604460824,0.0,1.0
1990-10-11,7.25,7.25,7.25,7.25,100,3.0389505245491,3.0389505245491,3.0389505245491,3.0389505245491,238.569201486941,0.0,1.0
1990-10-12,7.25,7.25,7.25,7.25,100,3.0389505245491,3.0389505245491,3.0389505245491,3.0389505245491,238.569201486941,0.0,1.0
1990-10-15,7.25,7.25,7.25,7.25,0,3.0389505245491,3.0389505245491,3.0389505245491,3.0389505245491,0,0.0,1.0
1990-10-16,7.25,7.25,7.25,7.25,0,3.0389505245491,3.0389505245491,3.0389505245491,3.0389505245491,0,0.0,1.0
1990-10-17,7.75,7.75,7.25,7.25,8000,3.24853331934559,3.24853331934559,3.0389505245491,3.0389505245491,19085.5361189553,0.0,1.0
1990-10-18,7.75,7.75,7.25,7.75,0,3.24853331934559,3.24853331934559,3.0389505245491,3.24853331934559,0,0.0,1.0
1990-10-19,7.375,7.375,7.375,7.375,100,3.09134622324823,3.09134622324823,3.09134622324823,3.09134622324823,238.569201486941,0.0,1.0
1990-10-22,7.375,7.375,7.375,7.375,0,3.09134622324823,3.09134622324823,3.09134622324823,3.09134622324823,0,0.0,1.0
1990-10-23,7.375,7.375,7.375,7.375,200,3.09134622324823,3.09134622324823,3.09134622324823,3.09134622324823,477.138402973881,0.0,1.0
1990-10-24,7.375,7.375,7.375,7.375,0,3.13326278220752,3.13326278220752,3.13326278220752,3.13326278220752,0,0.1,1.0
1990-10-25,7.375,7.375,7.375,7.375,0,3.13326278220752,3.13326278220752,3.13326278220752,3.13326278220752,0,0.0,1.0
1990-10-26,7.375,7.375,7.375,7.375,0,3.13326278220752,3.13326278220752,3.13326278220752,3.13326278220752,0,0.0,1.0
1990-10-29,7.375,7.375,7.375,7.375,0,3.13326278220752,3.13326278220752,3.13326278220752,3.13326278220752,0,0.0,1.0
1990-10-30,7.375,7.375,7.375,7.375,0,3.13326278220752,3.13326278220752,3.13326278220752,3.13326278220752,0,0.0,1.0
1990-10-31,7.375,7.375,7.375,7.375,0,3.13326278220752,3.13326278220752,3.13326278220752,3.13326278220752,0,0.0,1.0
1990-11-01,7.375,7.375,7.375,7.375,0,3.13326278220752,3.13326278220752,3.13326278220752,3.13326278220752,0,0.0,1.0
1990-11-02,7.375,7.375,7.375,7.375,0,3.13326278220752,3.13326278220752,3.13326278220752,3.13326278220752,0,0.0,1.0
1990-11-05,7.375,7.375,7.375,7.375,0,3.13326278220752,3.13326278220752,3.13326278220752,3.13326278220752,0,0.0,1.0
1990-11-06,7.375,7.375,7.375,7.375,0,3.13326278220752,3.13326278220752,3.13326278220752,3.13326278220752,0,0.0,1.0
1990-11-07,7.375,7.375,7.375,7.375,0,3.13326278220752,3.13326278220752,3.13326278220752,3.13326278220752,0,0.0,1.0
1990-11-08,7.375,7.375,7.375,7.375,0,3.13326278220752,3.13326278220752,3.13326278220752,3.13326278220752,0,0.0,1.0
1990-11-09,8.0,8.0,8.0,8.0,2200,3.3987935264624,3.3987935264624,3.3987935264624,3.3987935264624,5178.30808578678,0.0,1.0
1990-11-12,8.0,8.0,8.0,8.0,0,3.3987935264624,3.3987935264624,3.3987935264624,3.3987935264624,0,0.0,1.0
1990-11-13,8.0,8.0,8.0,8.0,500,3.3987935264624,3.3987935264624,3.3987935264624,3.3987935264624,1176.88820131518,0.0,1.0
1990-11-14,8.0,8.0,7.25,7.25,1200,3.3987935264624,3.3987935264624,3.08015663335655,3.08015663335655,2824.53168315642,0.0,1.0
1990-11-15,7.25,7.25,7.25,7.25,300,3.08015663335655,3.08015663335655,3.08015663335655,3.08015663335655,706.132920789106,0.0,1.0
1990-11-16,7.25,7.25,7.25,7.25,0,3.08015663335655,3.08015663335655,3.08015663335655,3.08015663335655,0,0.0,1.0
1990-11-19,7.25,7.25,7.25,7.25,0,3.08015663335655,3.08015663335655,3.08015663335655,3.08015663335655,0,0.0,1.0
1990-11-20,7.25,7.25,7.25,7.25,0,3.08015663335655,3.08015663335655,3.08015663335655,3.08015663335655,0,0.0,1.0
1990-11-21,7.25,7.25,7.25,7.25,0,3.08015663335655,3.08015663335655,3.08015663335655,3.08015663335655,0,0.0,1.0
1990-11-23,7.25,7.25,7.25,7.25,0,3.08015663335655,3.08015663335655,3.08015663335655,3.08015663335655,0,0.0,1.0
1990-11-26,7.25,7.25,7.25,7.25,0,3.08015663335655,3.08015663335655,3.08015663335655,3.08015663335655,0,0.0,1.0
1990-11-27,8.0,8.0,8.0,8.0,500,3.3987935264624,3.3987935264624,3.3987935264624,3.3987935264624,1176.88820131518,0.0,1.0
1990-11-28,8.0,8.0,8.0,8.0,0,3.3987935264624,3.3987935264624,3.3987935264624,3.3987935264624,0,0.0,1.0
1990-11-29,8.0,8.0,8.0,8.0,0,3.3987935264624,3.3987935264624,3.3987935264624,3.3987935264624,0,0.0,1.0
1990-11-30,8.0,8.0,8.0,8.0,0,3.3987935264624,3.3987935264624,3.3987935264624,3.3987935264624,0,0.0,1.0
1990-12-03,8.0,8.0,8.0,8.0,0,3.3987935264624,3.3987935264624,3.3987935264624,3.3987935264624,0,0.0,1.0
1990-12-04,8.0,8.0,8.0,8.0,0,3.3987935264624,3.3987935264624,3.3987935264624,3.3987935264624,0,0.0,1.0
1990-12-05,7.5,7.5,7.5,7.5,200,3.1863689310585,3.1863689310585,3.1863689310585,3.1863689310585,470.755280526071,0.0,1.0
1990-12-06,7.5,7.5,7.5,7.5,0,3.1863689310585,3.1863689310585,3.1863689310585,3.1863689310585,0,0.0,1.0
1990-12-07,7.5,7.5,7.5,7.5,200,3.1863689310585,3.1863689310585,3.1863689310585,3.1863689310585,470.755280526071,0.0,1.0
1990-12-10,7.5,7.5,7.5,7.5,1000,3.1863689310585,3.1863689310585,3.1863689310585,3.1863689310585,2353.77640263035,0.0,1.0
1990-12-11,7.5,7.5,7.5,7.5,2300,3.1863689310585,3.1863689310585,3.1863689310585,3.1863689310585,5413.68572604981,0.0,1.0
1990-12-12,7.75,8.0,7.75,8.0,1400,3.29258122876045,3.3987935264624,3.29258122876045,3.3987935264624,3295.28696368249,0.0,1.0
1990-12-13,8.0,8.0,8.0,8.0,1000,3.3987935264624,3.3987935264624,3.3987935264624,3.3987935264624,2353.77640263035,0.0,1.0
1990-12-14,8.0,8.0,8.0,8.0,400,3.3987935264624,3.3987935264624,3.3987935264624,3.3987935264624,941.510561052141,0.0,1.0
1990-12-17,8.0,8.0,8.0,8.0,0,3.3987935264624,3.3987935264624,3.3987935264624,3.3987935264624,0,0.0,1.0
1990-12-18,8.0,8.0,8.0,8.0,3300,3.3987935264624,3.3987935264624,3.3987935264624,3.3987935264624,7767.46212868017,0.0,1.0
1990-12-19,8.0,8.0,8.0,8.0,0,3.3987935264624,3.3987935264624,3.3987935264624,3.3987935264624,0,0.0,1.0
1990-12-20,8.25,8.25,8.25,8.25,900,3.50500582416435,3.50500582416435,3.50500582416435,3.50500582416435,2118.39876236732,0.0,1.0
1990-12-21,8.25,8.25,8.25,8.25,100,3.50500582416435,3.50500582416435,3.50500582416435,3.50500582416435,235.377640263035,0.0,1.0
1990-12-24,8.25,8.25,8.25,8.25,0,3.50500582416435,3.50500582416435,3.50500582416435,3.50500582416435,0,0.0,1.0
1990-12-26,8.5,8.5,8.25,8.25,4200,3.6112181218663,3.6112181218663,3.50500582416435,3.50500582416435,9885.86089104748,0.0,1.0
1990-12-27,8.5,8.5,8.25,8.5,0,3.6112181218663,3.6112181218663,3.50500582416435,3.6112181218663,0,0.0,1.0
1990-12-28,8.5,8.5,8.5,8.5,0,3.6112181218663,3.6112181218663,3.6112181218663,3.6112181218663,0,0.0,1.0
1990-12-31,7.75,7.75,7.5,7.5,2000,3.29258122876045,3.29258122876045,3.1863689310585,3.1863689310585,4707.55280526071,0.0,1.0
1991-01-02,7.75,7.75,7.5,7.75,0,3.29258122876045,3.29258122876045,3.1863689310585,3.29258122876045,0,0.0,1.0
1991-01-03,7.75,7.75,7.75,7.75,0,3.29258122876045,3.29258122876045,3.29258122876045,3.29258122876045,0,0.0,1.0
1991-01-04,7.75,7.75,7.75,7.75,0,3.29258122876045,3.29258122876045,3.29258122876045,3.29258122876045,0,0.0,1.0
1991-01-07,7.5,7.5,7.5,7.5,100,3.1863689310585,3.1863689310585,3.1863689310585,3.1863689310585,235.377640263035,0.0,1.0
1991-01-08,7.5,7.5,7.5,7.5,700,3.1863689310585,3.1863689310585,3.1863689310585,3.1863689310585,1647.64348184125,0.0,1.0
1991-01-09,7.5,7.5,7.5,7.5,0,3.1863689310585,3.1863689310585,3.1863689310585,3.1863689310585,0,0.0,1.0
1991-01-10,7.5,7.5,7.5,7.5,0,3.1863689310585,3.1863689310585,3.1863689310585,3.1863689310585,0,0.0,1.0
1991-01-11,7.5,7.5,7.5,7.5,0,3.1863689310585,3.1863689310585,3.1863689310585,3.1863689310585,0,0.0,1.0
1991-01-14,7.75,7.75,7.5,7.5,500,3.29258122876045,3.29258122876045,3.1863689310585,3.1863689310585,1176.88820131518,0.0,1.0
1991-01-15,7.75,7.75,7.5,7.75,0,3.29258122876045,3.29258122876045,3.1863689310585,3.29258122876045,0,0.0,1.0
1991-01-16,7.75,7.75,7.75,7.75,0,3.29258122876045,3.29258122876045,3.29258122876045,3.29258122876045,0,0.0,1.0
1991-01-17,7.5,7.5,7.5,7.5,300,3.1863689310585,3.1863689310585,3.1863689310585,3.1863689310585,706.132920789106,0.0,1.0
1991-01-18,7.5,7.5,7.5,7.5,1000,3.1863689310585,3.1863689310585,3.1863689310585,3.1863689310585,2353.77640263035,0.0,1.0
1991-01-21,7.5,7.5,7.5,7.5,800,3.1863689310585,3.1863689310585,3.1863689310585,3.1863689310585,1883.02112210428,0.0,1.0
1991-01-22,7.5,7.5,7.5,7.5,0,3.1863689310585,3.1863689310585,3.1863689310585,3.1863689310585,0,0.0,1.0
1991-01-23,7.5,7.5,7.5,7.5,0,3.1863689310585,3.1863689310585,3.1863689310585,3.1863689310585,0,0.0,1.0
1991-01-24,7.5,7.5,7.5,7.5,0,3.1863689310585,3.1863689310585,3.1863689310585,3.1863689310585,0,0.0,1.0
1991-01-25,7.75,7.75,7.5,7.5,14000,3.29258122876045,3.29258122876045,3.1863689310585,3.1863689310585,32952.8696368249,0.0,1.0
1991-01-28,7.75,7.75,7.625,7.625,4100,3.29258122876045,3.29258122876045,3.23947507990947,3.23947507990947,9650.48325078445,0.0,1.0
1991-01-29,8.25,8.5,8.0,8.25,6200,3.50500582416435,3.6112181218663,3.3987935264624,3.50500582416435,14593.4136963082,0.0,1.0
1991-01-30,8.25,8.5,8.0,8.5,9400,3.50500582416435,3.6112181218663,3.3987935264624,3.6112181218663,22125.4981847253,0.0,1.0
1991-01-31,8.75,8.75,8.75,8.75,100,3.71743041956825,3.71743041956825,3.71743041956825,3.71743041956825,235.377640263035,0.0,1.0
1991-02-01,9.0,9.0,9.0,9.0,400,3.8236427172702,3.8236427172702,3.8236427172702,3.8236427172702,941.510561052141,0.0,1.0
1991-02-04,8.25,8.5,8.25,8.25,11000,3.50500582416435,3.6112181218663,3.50500582416435,3.50500582416435,25891.5404289339,0.0,1.0
1991-02-05,8.75,8.75,8.25,8.25,2100,3.75991533864903,3.75991533864903,3.54506303358337,3.54506303358337,4887.07812410539,0.1,1.0
1991-02-06,8.75,8.75,8.75,8.75,1200,3.75991533864903,3.75991533864903,3.75991533864903,3.75991533864903,2792.61607091737,0.0,1.0
1991-02-07,8.75,8.75,8.75,8.75,0,3.75991533864903,3.75991533864903,3.75991533864903,3.75991533864903,0,0.0,1.0
1991-02-08,8.75,8.75,8.75,8.75,0,3.75991533864903,3.75991533864903,3.75991533864903,3.75991533864903,0,0.0,1.0
1991-02-11,8.75,8.75,8.75,8.75,0,3.75991533864903,3.75991533864903,3.75991533864903,3.75991533864903,0,0.0,1.0
1991-02-12,8.5,8.5,8.25,8.25,10600,3.6524891861162,3.6524891861162,3.54506303358337,3.54506303358337,24668.1086264368,0.0,1.0
1991-02-13,8.25,8.5,8.25,8.5,0,3.54506303358337,3.6524891861162,3.54506303358337,3.6524891861162,0,0.0,1.0
1991-02-14,8.25,8.5,8.25,8.5,2600,3.54506303358337,3.6524891861162,3.54506303358337,3.6524891861162,6050.6681536543,0.0,1.0
1991-02-15,8.25,9.0,8.25,9.0,300,3.54506303358337,3.86734149118186,3.54506303358337,3.86734149118186,698.154017729342,0.0,1.0
1991-02-19,8.5,8.5,8.25,8.5,12500,3.6524891861162,3.6524891861162,3.54506303358337,3.6524891861162,29089.7507387226,0.0,1.0
1991-02-20,8.25,8.5,8.25,8.5,200,3.54506303358337,3.6524891861162,3.54506303358337,3.6524891861162,465.436011819561,0.0,1.0
1991-02-21,8.25,8.25,8.25,8.25,1500,3.54506303358337,3.54506303358337,3.54506303358337,3.54506303358337,3490.77008864671,0.0,1.0
1991-02-22,8.25,8.25,8.25,8.25,0,3.54506303358337,3.54506303358337,3.54506303358337,3.54506303358337,0,0.0,1.0
1991-02-25,8.5,8.5,8.375,8.5,5000,3.6524891861162,3.6524891861162,3.59877610984978,3.6524891861162,11635.900295489,0.0,1.0
1991-02-26,8.5,8.5,8.375,8.5,0,3.6524891861162,3.6524891861162,3.59877610984978,3.6524891861162,0,0.0,1.0
1991-02-27,8.5,8.5,8.5,8.5,0,3.6524891861162,3.6524891861162,3.6524891861162,3.6524891861162,0,0.0,1.0
1991-02-28,8.0,8.0,8.0,8.0,100,3.43763688105054,3.43763688105054,3.43763688105054,3.43763688105054,232.718005909781,0.0,1.0
1991-03-01,8.0,8.0,8.0,8.0,0,3.43763688105054,3.43763688105054,3.43763688105054,3.43763688105054,0,0.0,1.0
1991-03-04,8.25,8.5,8.25,8.5,9500,3.54506303358337,3.6524891861162,3.54506303358337,3.6524891861162,22108.2105614292,0.0,1.0
1991-03-05,8.25,8.5,8.25,8.25,0,3.54506303358337,3.6524891861162,3.54506303358337,3.54506303358337,0,0.0,1.0
1991-03-06,8.25,8.75,8.25,8.25,1300,3.54506303358337,3.75991533864903,3.54506303358337,3.54506303358337,3025.33407682715,0.0,1.0
1991-03-07,8.25,8.75,8.25,8.25,1100,3.54506303358337,3.75991533864903,3.54506303358337,3.54506303358337,2559.89806500759,0.0,1.0
1991-03-08,8.25,8.25,8.25,8.25,4000,3.54506303358337,3.54506303358337,3.54506303358337,3.54506303358337,9308.72023639123,0.0,1.0
1991-03-11,8.25,8.25,8.25,8.25,1200,3.54506303358337,3.54506303358337,3.54506303358337,3.54506303358337,2792.61607091737,0.0,1.0
1991-03-12,8.25,8.25,8.25,8.25,0,3.54506303358337,3.54506303358337,3.54506303358337,3.54506303358337,0,0.0,1.0
1991-03-13,8.25,8.25,8.25,8.25,0,3.54506303358337,3.54506303358337,3.54506303358337,3.54506303358337,0,0.0,1.0
1991-03-14,8.25,8.25,8.25,8.25,0,3.54506303358337,3.54506303358337,3.54506303358337,3.54506303358337,0,0.0,1.0
1991-03-15,8.25,8.25,8.25,8.25,0,3.54506303358337,3.54506303358337,3.54506303358337,3.54506303358337,0,0.0,1.0
1991-03-18,8.5,8.5,8.5,8.5,4500,3.6524891861162,3.6524891861162,3.6524891861162,3.6524891861162,10472.3102659401,0.0,1.0
1991-03-19,8.5,8.875,8.5,8.5,800,3.6524891861162,3.81362841491544,3.6524891861162,3.6524891861162,1861.74404727825,0.0,1.0
1991-03-20,9.0,9.0,9.0,9.0,1000,3.86734149118186,3.86734149118186,3.86734149118186,3.86734149118186,2327.18005909781,0.0,1.0
1991-03-21,9.0,9.0,9.0,9.0,900,3.86734149118186,3.86734149118186,3.86734149118186,3.86734149118186,2094.46205318803,0.0,1.0
1991-03-22,9.0,9.0,9.0,9.0,500,3.86734149118186,3.86734149118186,3.86734149118186,3.86734149118186,1163.5900295489,0.0,1.0
1991-03-25,8.75,8.75,8.75,8.75,200,3.75991533864903,3.75991533864903,3.75991533864903,3.75991533864903,465.436011819561,0.0,1.0
1991-03-26,8.75,8.75,8.75,8.75,0,3.75991533864903,3.75991533864903,3.75991533864903,3.75991533864903,0,0.0,1.0
1991-03-27,8.75,8.75,8.75,8.75,0,3.75991533864903,3.75991533864903,3.75991533864903,3.75991533864903,0,0.0,1.0
1991-03-28,9.25,9.25,8.5,8.5,2000,3.97476764371469,3.97476764371469,3.6524891861162,3.6524891861162,4654.36011819561,0.0,1.0
1991-04-01,9.25,9.25,8.5,8.5,1100,3.97476764371469,3.97476764371469,3.6524891861162,3.6524891861162,2559.89806500759,0.0,1.0
1991-04-02,9.25,9.25,9.0,9.25,5900,3.97476764371469,3.97476764371469,3.86734149118186,3.97476764371469,13730.3623486771,0.0,1.0
1991-04-03,10.75,10.75,10.0,10.0,8900,4.61932455891166,4.61932455891166,4.29704610131318,4.29704610131318,20711.9025259705,0.0,1.0
1991-04-04,11.0,11.75,10.5,10.75,14200,4.72675071144449,5.04902916904298,4.51189840637883,4.61932455891166,33045.9568391889,0.0,1.0
1991-04-05,10.5,11.25,10.5,11.25,2400,4.51189840637883,4.83417686397732,4.51189840637883,4.83417686397732,5585.23214183474,0.0,1.0
1991-04-08,10.25,10.5,10.25,10.5,1300,4.404472253846,4.51189840637883,4.404472253846,4.51189840637883,3025.33407682715,0.0,1.0
1991-04-09,10.25,10.25,10.25,10.25,1700,4.404472253846,4.404472253846,4.404472253846,4.404472253846,3956.20610046628,0.0,1.0
1991-04-10,10.75,10.75,10.75,10.75,500,4.61932455891166,4.61932455891166,4.61932455891166,4.61932455891166,1163.5900295489,0.0,1.0
1991-04-11,10.0,10.5,10.0,10.0,2200,4.29704610131318,4.51189840637883,4.29704610131318,4.29704610131318,5119.79613001517,0.0,1.0
1991-04-12,10.5,10.5,10.5,10.5,200,4.51189840637883,4.51189840637883,4.51189840637883,4.51189840637883,465.436011819562,0.0,1.0
1991-04-15,10.5,10.5,10.5,10.5,0,4.51189840637883,4.51189840637883,4.51189840637883,4.51189840637883,0,0.0,1.0
1991-04-16,10.5,10.5,10.5,10.5,0,4.51189840637883,4.51189840637883,4.51189840637883,4.51189840637883,0,0.0,1.0
1991-04-17,10.0,10.0,10.0,10.0,800,4.29704610131318,4.29704610131318,4.29704610131318,4.29704610131318,1861.74404727824,0.0,1.0
1991-04-18,10.0,10.0,10.0,10.0,0,4.29704610131318,4.29704610131318,4.29704610131318,4.29704610131318,0,0.0,1.0
1991-04-19,10.5,10.5,10.5,10.5,300,4.51189840637883,4.51189840637883,4.51189840637883,4.51189840637883,698.154017729343,0.0,1.0
1991-04-22,10.5,10.5,10.5,10.5,0,4.51189840637883,4.51189840637883,4.51189840637883,4.51189840637883,0,0.0,1.0
1991-04-23,10.5,10.5,10.5,10.5,0,4.51189840637883,4.51189840637883,4.51189840637883,4.51189840637883,0,0.0,1.0
1991-04-24,10.5,10.5,10.5,10.5,0,4.51189840637883,4.51189840637883,4.51189840637883,4.51189840637883,0,0.0,1.0
1991-04-25,10.25,10.25,10.0,10.0,2500,4.404472253846,4.404472253846,4.29704610131318,4.29704610131318,5817.95014774452,0.0,1.0
1991-04-26,10.25,10.25,10.0,10.25,0,4.404472253846,4.404472253846,4.29704610131318,4.404472253846,0,0.0,1.0
1991-04-29,10.25,10.25,10.25,10.25,200,4.404472253846,4.404472253846,4.404472253846,4.404472253846,465.436011819562,0.0,1.0
1991-04-30,10.38,10.38,10.25,10.38,3200,4.46033385316308,4.46033385316308,4.404472253846,4.46033385316308,7446.97618911298,0.0,1.0
1991-05-01,10.25,10.25,10.25,10.25,500,4.404472253846,4.404472253846,4.404472253846,4.404472253846,1163.59002954891,0.0,1.0
1991-05-02,10.25,10.25,10.25,10.25,1400,4.44744271485914,4.44744271485914,4.44744271485914,4.44744271485914,3226.57331865251,0.1,1.0
1991-05-03,10.75,10.75,10.75,10.75,100,4.66439113997422,4.66439113997422,4.66439113997422,4.66439113997422,230.469522760894,0.0,1.0
1991-05-06,10.63,10.75,10.25,10.75,4900,4.6123235179466,4.66439113997422,4.44744271485914,4.66439113997422,11293.0066152838,0.0,1.0
1991-05-07,10.63,10.75,10.25,10.63,0,4.6123235179466,4.66439113997422,4.44744271485914,4.6123235179466,0,0.0,1.0
1991-05-08,10.75,10.75,10.75,10.75,200,4.66439113997422,4.66439113997422,4.66439113997422,4.66439113997422,460.939045521788,0.0,1.0
1991-05-09,10.5,10.5,10.25,10.5,500,4.55591692741668,4.55591692741668,4.44744271485914,4.55591692741668,1152.34761380447,0.0,1.0
1991-05-10,10.5,10.5,10.25,10.5,0,4.55591692741668,4.55591692741668,4.44744271485914,4.55591692741668,0,0.0,1.0
1991-05-13,10.5,10.5,10.25,10.5,0,4.55591692741668,4.55591692741668,4.44744271485914,4.55591692741668,0,0.0,1.0
1991-05-14,10.5,10.5,10.25,10.5,0,4.55591692741668,4.55591692741668,4.44744271485914,4.55591692741668,0,0.0,1.0
1991-05-15,10.75,10.75,10.75,10.75,200,4.66439113997422,4.66439113997422,4.66439113997422,4.66439113997422,460.939045521788,0.0,1.0
1991-05-16,10.25,10.25,10.25,10.25,600,4.44744271485914,4.44744271485914,4.44744271485914,4.44744271485914,1382.81713656536,0.0,1.0
1991-05-17,10.25,10.25,10.25,10.25,1000,4.44744271485914,4.44744271485914,4.44744271485914,4.44744271485914,2304.69522760894,0.0,1.0
1991-05-20,10.25,10.5,10.25,10.25,2100,4.44744271485914,4.55591692741668,4.44744271485914,4.44744271485914,4839.85997797877,0.0,1.0
1991-05-21,10.75,10.75,10.75,10.75,100,4.66439113997422,4.66439113997422,4.66439113997422,4.66439113997422,230.469522760894,0.0,1.0
1991-05-22,10.75,10.75,10.75,10.75,0,4.66439113997422,4.66439113997422,4.66439113997422,4.66439113997422,0,0.0,1.0
1991-05-23,10.5,10.5,10.5,10.5,1400,4.55591692741668,4.55591692741668,4.55591692741668,4.55591692741668,3226.57331865251,0.0,1.0
1991-05-24,10.5,10.5,10.5,10.5,0,4.55591692741668,4.55591692741668,4.55591692741668,4.55591692741668,0,0.0,1.0
1991-05-28,10.5,10.5,10.5,10.5,0,4.55591692741668,4.55591692741668,4.55591692741668,4.55591692741668,0,0.0,1.0
1991-05-29,10.25,10.25,10.25,10.25,7300,4.44744271485914,4.44744271485914,4.44744271485914,4.44744271485914,16824.2751615453,0.0,1.0
1991-05-30,10.75,10.75,10.5,10.5,11400,4.66439113997422,4.66439113997422,4.55591692741668,4.55591692741668,26273.5255947419,0.0,1.0
1991-05-31,10.75,10.75,10.5,10.75,0,4.66439113997422,4.66439113997422,4.55591692741668,4.66439113997422,0,0.0,1.0
1991-06-03,10.75,10.75,10.5,10.75,0,4.66439113997422,4.66439113997422,4.55591692741668,4.66439113997422,0,0.0,1.0
1991-06-04,10.75,10.75,10.5,10.75,0,4.66439113997422,4.66439113997422,4.55591692741668,4.66439113997422,0,0.0,1.0
1991-06-05,10.75,10.75,10.75,10.75,0,4.66439113997422,4.66439113997422,4.66439113997422,4.66439113997422,0,0.0,1.0
1991-06-06,11.0,11.0,11.0,11.0,500,4.77286535253176,4.77286535253176,4.77286535253176,4.77286535253176,1152.34761380447,0.0,1.0
1991-06-07,11.0,11.0,11.0,11.0,0,4.77286535253176,4.77286535253176,4.77286535253176,4.77286535253176,0,0.0,1.0
1991-06-10,10.5,10.5,10.25,10.25,6100,4.55591692741668,4.55591692741668,4.44744271485914,4.44744271485914,14058.6408884145,0.0,1.0
1991-06-11,10.25,10.25,10.25,10.25,600,4.44744271485914,4.44744271485914,4.44744271485914,4.44744271485914,1382.81713656536,0.0,1.0
1991-06-12,10.25,10.25,10.25,10.25,1000,4.44744271485914,4.44744271485914,4.44744271485914,4.44744271485914,2304.69522760894,0.0,1.0
1991-06-13,10.5,10.5,10.5,10.5,500,4.55591692741668,4.55591692741668,4.55591692741668,4.55591692741668,1152.34761380447,0.0,1.0
1991-06-14,10.5,10.5,10.5,10.5,0,4.55591692741668,4.55591692741668,4.55591692741668,4.55591692741668,0,0.0,1.0
1991-06-17,11.0,11.0,10.5,10.5,4100,4.77286535253176,4.77286535253176,4.55591692741668,4.55591692741668,9449.25043319665,0.0,1.0
1991-06-18,11.5,11.5,10.75,10.75,800,4.98981377764684,4.98981377764684,4.66439113997422,4.66439113997422,1843.75618208715,0.0,1.0
1991-06-19,11.5,11.5,10.75,11.5,0,4.98981377764684,4.98981377764684,4.66439113997422,4.98981377764684,0,0.0,1.0
1991-06-20,11.5,11.5,10.75,11.5,0,4.98981377764684,4.98981377764684,4.66439113997422,4.98981377764684,0,0.0,1.0
1991-06-21,11.5,11.5,10.75,11.5,0,4.98981377764684,4.98981377764684,4.66439113997422,4.98981377764684,0,0.0,1.0
1991-06-24,10.5,10.5,10.5,10.5,0,4.55591692741668,4.55591692741668,4.55591692741668,4.55591692741668,0,0.0,1.0
1991-06-25,10.5,10.5,10.5,10.5,1500,4.55591692741668,4.55591692741668,4.55591692741668,4.55591692741668,3457.04284141341,0.0,1.0
1991-06-26,10.5,10.5,10.5,10.5,600,4.55591692741668,4.55591692741668,4.55591692741668,4.55591692741668,1382.81713656536,0.0,1.0
1991-06-27,10.75,10.75,10.5,10.75,2600,4.66439113997422,4.66439113997422,4.55591692741668,4.66439113997422,5992.20759178324,0.0,1.0
1991-06-28,10.5,10.5,10.5,10.5,100,4.55591692741668,4.55591692741668,4.55591692741668,4.55591692741668,230.469522760894,0.0,1.0
1991-07-01,10.5,10.5,10.5,10.5,0,4.55591692741668,4.55591692741668,4.55591692741668,4.55591692741668,0,0.0,1.0
1991-07-02,10.5,10.5,10.5,10.5,400,4.55591692741668,4.55591692741668,4.55591692741668,4.55591692741668,921.878091043575,0.0,1.0
1991-07-03,10.5,10.5,10.5,10.5,100,4.55591692741668,4.55591692741668,4.55591692741668,4.55591692741668,230.469522760894,0.0,1.0
1991-07-05,10.5,10.5,10.5,10.5,0,4.55591692741668,4.55591692741668,4.55591692741668,4.55591692741668,0,0.0,1.0
1991-07-08,10.5,10.5,10.5,10.5,200,4.55591692741668,4.55591692741668,4.55591692741668,4.55591692741668,460.939045521788,0.0,1.0
1991-07-09,10.75,11.0,10.75,11.0,2000,4.66439113997422,4.77286535253176,4.66439113997422,4.77286535253176,4609.39045521788,0.0,1.0
1991-07-10,11.0,11.0,10.75,10.75,3000,4.77286535253176,4.77286535253176,4.66439113997422,4.66439113997422,6914.08568282682,0.0,1.0
1991-07-11,11.0,11.0,10.75,11.0,0,4.77286535253176,4.77286535253176,4.66439113997422,4.77286535253176,0,0.0,1.0
1991-07-12,11.0,11.0,11.0,11.0,0,4.77286535253176,4.77286535253176,4.77286535253176,4.77286535253176,0,0.0,1.0
1991-07-15,11.0,11.0,11.0,11.0,0,4.77286535253176,4.77286535253176,4.77286535253176,4.77286535253176,0,0.0,1.0
1991-07-16,11.0,11.0,11.0,11.0,0,4.77286535253176,4.77286535253176,4.77286535253176,4.77286535253176,0,0.0,1.0
1991-07-17,11.5,11.5,11.5,11.5,1500,4.98981377764684,4.98981377764684,4.98981377764684,4.98981377764684,3457.04284141341,0.0,1.0
1991-07-18,11.5,11.5,11.5,11.5,100,4.98981377764684,4.98981377764684,4.98981377764684,4.98981377764684,230.469522760894,0.0,1.0
1991-07-19,10.75,10.75,10.75,10.75,100,4.66439113997422,4.66439113997422,4.66439113997422,4.66439113997422,230.469522760894,0.0,1.0
1991-07-22,12.0,12.0,11.5,11.5,5800,5.20676220276192,5.20676220276192,4.98981377764684,4.98981377764684,13367.2323201318,0.0,1.0
1991-07-23,11.25,11.25,11.25,11.25,2000,4.8813395650893,4.8813395650893,4.8813395650893,4.8813395650893,4609.39045521788,0.0,1.0
1991-07-24,11.25,11.25,11.25,11.25,0,4.8813395650893,4.8813395650893,4.8813395650893,4.8813395650893,0,0.0,1.0
1991-07-25,11.0,11.0,11.0,11.0,100,4.77286535253176,4.77286535253176,4.77286535253176,4.77286535253176,230.469522760894,0.0,1.0
1991-07-26,11.0,11.25,11.0,11.0,2100,4.77286535253176,4.8813395650893,4.77286535253176,4.77286535253176,4839.85997797877,0.0,1.0
1991-07-29,11.0,11.25,11.0,11.0,0,4.77286535253176,4.8813395650893,4.77286535253176,4.77286535253176,0,0.0,1.0
1991-07-30,11.0,11.0,11.0,11.0,800,4.77286535253176,4.77286535253176,4.77286535253176,4.77286535253176,1843.75618208715,0.0,1.0
1991-07-31,11.0,11.0,11.0,11.0,0,4.77286535253176,4.77286535253176,4.77286535253176,4.77286535253176,0,0.0,1.0
1991-08-01,11.0,11.0,11.0,11.0,1000,4.77286535253176,4.77286535253176,4.77286535253176,4.77286535253176,2304.69522760894,0.0,1.0
1991-08-02,11.0,11.0,11.0,11.0,0,4.77286535253176,4.77286535253176,4.77286535253176,4.77286535253176,0,0.0,1.0
1991-08-05,11.0,11.0,11.0,11.0,0,4.77286535253176,4.77286535253176,4.77286535253176,4.77286535253176,0,0.0,1.0
1991-08-06,11.75,11.75,11.75,11.75,100,5.09828799020438,5.09828799020438,5.09828799020438,5.09828799020438,230.469522760894,0.0,1.0
1991-08-07,11.0,11.75,11.0,11.75,2400,4.77286535253176,5.09828799020438,4.77286535253176,5.09828799020438,5531.26854626145,0.0,1.0
1991-08-08,11.0,11.0,11.0,11.0,400,4.77286535253176,4.77286535253176,4.77286535253176,4.77286535253176,921.878091043575,0.0,1.0
1991-08-09,11.5,11.5,11.0,11.0,4400,4.98981377764684,4.98981377764684,4.77286535253176,4.77286535253176,10140.6590014793,0.0,1.0
1991-08-12,11.0,11.5,11.0,11.5,3200,4.81625503755477,5.03517572107999,4.81625503755477,5.03517572107999,7308.58306412925,0.1,1.0
1991-08-13,11.0,11.5,11.0,11.0,0,4.81625503755477,5.03517572107999,4.81625503755477,4.81625503755477,0,0.0,1.0
1991-08-14,11.0,11.0,11.0,11.0,100,4.81625503755477,4.81625503755477,4.81625503755477,4.81625503755477,228.393220754039,0.0,1.0
1991-08-15,11.5,11.5,11.5,11.5,100,5.03517572107999,5.03517572107999,5.03517572107999,5.03517572107999,228.393220754039,0.0,1.0
1991-08-16,11.5,11.5,11.5,11.5,0,5.03517572107999,5.03517572107999,5.03517572107999,5.03517572107999,0,0.0,1.0
1991-08-19,11.5,11.5,11.25,11.25,3000,5.03517572107999,5.03517572107999,4.92571537931738,4.92571537931738,6851.79662262117,0.0,1.0
1991-08-20,11.5,11.5,11.25,11.5,0,5.03517572107999,5.03517572107999,4.92571537931738,5.03517572107999,0,0.0,1.0
1991-08-21,11.75,11.75,11.5,11.5,3500,5.1446360628426,5.1446360628426,5.03517572107999,5.03517572107999,7993.76272639137,0.0,1.0
1991-08-22,11.25,12.0,11.25,12.0,2300,4.92571537931738,5.25409640460521,4.92571537931738,5.25409640460521,5253.0440773429,0.0,1.0
1991-08-23,11.0,11.0,11.0,11.0,2000,4.81625503755477,4.81625503755477,4.81625503755477,4.81625503755477,4567.86441508078,0.0,1.0
1991-08-26,11.0,11.0,11.0,11.0,600,4.81625503755477,4.81625503755477,4.81625503755477,4.81625503755477,1370.35932452424,0.0,1.0
1991-08-27,11.75,11.75,11.0,11.0,2800,5.1446360628426,5.1446360628426,4.81625503755477,4.81625503755477,6395.01018111309,0.0,1.0
1991-08-28,11.75,11.75,11.0,11.75,0,5.1446360628426,5.1446360628426,4.81625503755477,5.1446360628426,0,0.0,1.0
1991-08-29,11.75,11.75,11.0,11.75,0,5.1446360628426,5.1446360628426,4.81625503755477,5.1446360628426,0,0.0,1.0
1991-08-30,11.75,11.75,11.75,11.75,0,5.1446360628426,5.1446360628426,5.1446360628426,5.1446360628426,0,0.0,1.0
1991-09-03,11.75,11.75,11.75,11.75,0,5.1446360628426,5.1446360628426,5.1446360628426,5.1446360628426,0,0.0,1.0
1991-09-04,11.75,11.75,11.75,11.75,0,5.1446360628426,5.1446360628426,5.1446360628426,5.1446360628426,0,0.0,1.0
1991-09-05,11.0,11.0,11.0,11.0,2400,4.81625503755477,4.81625503755477,4.81625503755477,4.81625503755477,5481.43729809694,0.0,1.0
1991-09-06,11.0,11.0,11.0,11.0,0,4.81625503755477,4.81625503755477,4.81625503755477,4.81625503755477,0,0.0,1.0
1991-09-09,11.0,11.0,11.0,11.0,0,4.81625503755477,4.81625503755477,4.81625503755477,4.81625503755477,0,0.0,1.0
1991-09-10,12.0,12.0,11.38,11.75,4700,5.25409640460521,5.25409640460521,4.98263475703394,5.1446360628426,10734.4813754398,0.0,1.0
1991-09-11,11.0,12.0,11.0,12.0,300,4.81625503755477,5.25409640460521,4.81625503755477,5.25409640460521,685.179662262118,0.0,1.0
1991-09-12,12.13,12.25,11.0,11.0,8800,5.31101578232176,5.36355674636781,4.81625503755477,4.81625503755477,20098.6034263555,0.0,1.0
1991-09-13,13.38,13.5,12.0,12.5,24200,5.85831749113481,5.91085845518086,5.25409640460521,5.47301708813042,55271.1594224774,0.0,1.0
1991-09-16,14.5,15.0,13.25,13.5,23300,6.34869982223129,6.56762050575651,5.80139811341825,5.91085845518086,53215.6204356911,0.0,1.0
1991-09-17,15.25,15.25,14.25,15.25,17500,6.67708084751912,6.67708084751912,6.23923948046868,6.67708084751912,39968.8136319568,0.0,1.0
1991-09-18,14.75,15.25,14.5,14.5,8000,6.4581601639939,6.67708084751912,6.34869982223129,6.34869982223129,18271.4576603231,0.0,1.0
1991-09-19,14.25,15.0,14.25,15.0,5100,6.23923948046868,6.56762050575651,6.23923948046868,6.56762050575651,11648.054258456,0.0,1.0
1991-09-20,15.0,15.0,14.25,14.25,5000,6.56762050575651,6.56762050575651,6.23923948046868,6.23923948046868,11419.661037702,0.0,1.0
1991-09-23,13.75,15.0,13.25,15.0,19300,6.02031879694346,6.56762050575651,5.80139811341825,6.56762050575651,44079.8916055296,0.0,1.0
1991-09-24,13.63,14.25,13.25,14.25,6000,5.96777783289741,6.23923948046868,5.80139811341825,6.23923948046868,13703.5932452424,0.0,1.0
1991-09-25,13.5,13.75,13.25,13.75,2400,5.91085845518086,6.02031879694346,5.80139811341825,6.02031879694346,5481.43729809694,0.0,1.0
1991-09-26,13.75,13.75,13.25,13.25,800,6.02031879694346,6.02031879694346,5.80139811341825,5.80139811341825,1827.14576603231,0.0,1.0
1991-09-27,13.25,13.75,13.25,13.75,4400,5.80139811341825,6.02031879694346,5.80139811341825,6.02031879694346,10049.3017131777,0.0,1.0
1991-09-30,13.25,13.75,13.25,13.75,5300,5.80139811341825,6.02031879694346,5.80139811341825,6.02031879694346,12104.8406999641,0.0,1.0
1991-10-01,13.75,13.75,13.75,13.75,200,6.02031879694346,6.02031879694346,6.02031879694346,6.02031879694346,456.786441508079,0.0,1.0
1991-10-02,13.0,14.0,13.0,13.38,3300,5.69193777165564,6.12977913870607,5.69193777165564,5.85831749113481,7536.97628488329,0.0,1.0
1991-10-03,13.0,13.0,13.0,13.0,1500,5.69193777165564,5.69193777165564,5.69193777165564,5.69193777165564,3425.89831131059,0.0,1.0
1991-10-04,13.0,13.0,13.0,13.0,0,5.69193777165564,5.69193777165564,5.69193777165564,5.69193777165564,0,0.0,1.0
1991-10-07,13.25,13.75,13.0,13.0,8500,5.80139811341825,6.02031879694346,5.69193777165564,5.69193777165564,19413.4237640933,0.0,1.0
1991-10-08,13.25,13.75,13.0,13.25,0,5.80139811341825,6.02031879694346,5.69193777165564,5.80139811341825,0,0.0,1.0
1991-10-09,13.0,13.75,13.0,13.75,4700,5.69193777165564,6.02031879694346,5.69193777165564,6.02031879694346,10734.4813754398,0.0,1.0
1991-10-10,13.0,13.75,13.0,13.0,0,5.69193777165564,6.02031879694346,5.69193777165564,5.69193777165564,0,0.0,1.0
1991-10-11,13.0,13.75,13.0,13.0,0,5.69193777165564,6.02031879694346,5.69193777165564,5.69193777165564,0,0.0,1.0
1991-10-14,12.75,13.25,12.75,13.0,2500,5.58247742989303,5.80139811341825,5.58247742989303,5.69193777165564,5709.83051885098,0.0,1.0
1991-10-15,12.75,12.75,12.75,12.75,300,5.58247742989303,5.58247742989303,5.58247742989303,5.58247742989303,685.179662262118,0.0,1.0
1991-10-16,13.5,13.5,12.75,13.5,2100,5.91085845518086,5.91085845518086,5.58247742989303,5.91085845518086,4796.25763583482,0.0,1.0
1991-10-17,13.5,13.5,13.5,13.5,4500,5.91085845518086,5.91085845518086,5.91085845518086,5.91085845518086,10277.6949339318,0.0,1.0
1991-10-18,13.25,13.75,13.0,13.38,5300,5.80139811341825,6.02031879694346,5.69193777165564,5.85831749113481,12104.8406999641,0.0,1.0
1991-10-21,13.0,14.0,13.0,14.0,600,5.69193777165564,6.12977913870607,5.69193777165564,6.12977913870607,1370.35932452423,0.0,1.0
1991-10-22,13.25,13.75,13.25,13.75,1900,5.80139811341825,6.02031879694346,5.80139811341825,6.02031879694346,4339.47119432674,0.0,1.0
1991-10-23,13.25,13.75,13.25,13.25,0,5.84518225012329,6.06575516522228,5.84518225012329,5.84518225012329,0,0.1,1.0
1991-10-24,13.25,13.25,13.25,13.25,0,5.84518225012329,5.84518225012329,5.84518225012329,5.84518225012329,0,0.0,1.0
1991-10-25,13.0,13.25,12.5,13.25,1100,5.7348957925738,5.84518225012329,5.5143228774748,5.84518225012329,2493.50651122855,0.0,1.0
1991-10-28,12.5,12.75,12.5,12.75,6100,5.5143228774748,5.6246093350243,5.5143228774748,5.6246093350243,13827.6270168129,0.0,1.0
1991-10-29,13.0,13.0,12.5,12.5,4700,5.7348957925738,5.7348957925738,5.5143228774748,5.5143228774748,10654.0732752493,0.0,1.0
1991-10-30,12.5,13.0,12.5,12.5,4200,5.5143228774748,5.7348957925738,5.5143228774748,5.5143228774748,9520.66122469085,0.0,1.0
1991-10-31,13.25,13.25,12.88,12.88,5200,5.84518225012329,5.84518225012329,5.68195829295004,5.68195829295004,11787.4853258077,0.0,1.0
1991-11-01,12.5,12.5,12.5,12.5,200,5.5143228774748,5.5143228774748,5.5143228774748,5.5143228774748,453.364820223374,0.0,1.0
1991-11-04,13.25,13.25,13.0,13.0,5300,5.84518225012329,5.84518225012329,5.7348957925738,5.7348957925738,12014.1677359194,0.0,1.0
1991-11-05,12.63,13.0,12.5,12.5,12000,5.57167183540054,5.7348957925738,5.5143228774748,5.5143228774748,27201.8892134024,0.0,1.0
1991-11-06,12.63,13.0,12.5,12.63,0,5.57167183540054,5.7348957925738,5.5143228774748,5.57167183540054,0,0.0,1.0
1991-11-07,12.63,12.63,12.63,12.63,0,5.57167183540054,5.57167183540054,5.57167183540054,5.57167183540054,0,0.0,1.0
1991-11-08,12.25,12.25,12.25,12.25,400,5.40403641992531,5.40403641992531,5.40403641992531,5.40403641992531,906.729640446747,0.0,1.0
1991-11-11,13.0,13.0,13.0,13.0,500,5.7348957925738,5.7348957925738,5.7348957925738,5.7348957925738,1133.41205055843,0.0,1.0
1991-11-12,13.0,13.0,13.0,13.0,0,5.7348957925738,5.7348957925738,5.7348957925738,5.7348957925738,0,0.0,1.0
1991-11-13,13.0,13.0,13.0,13.0,0,5.7348957925738,5.7348957925738,5.7348957925738,5.7348957925738,0,0.0,1.0
1991-11-14,12.25,12.25,12.25,12.25,1000,5.40403641992531,5.40403641992531,5.40403641992531,5.40403641992531,2266.82410111687,0.0,1.0
1991-11-15,12.25,12.25,12.25,12.25,1700,5.40403641992531,5.40403641992531,5.40403641992531,5.40403641992531,3853.60097189867,0.0,1.0
1991-11-18,12.0,12.13,11.5,12.0,6700,5.29374996237581,5.35109892030155,5.07317704727682,5.29374996237581,15187.721477483,0.0,1.0
1991-11-19,11.0,11.5,11.0,11.5,3400,4.85260413217783,5.07317704727682,4.85260413217783,5.07317704727682,7707.20194379734,0.0,1.0
1991-11-20,11.0,11.0,11.0,11.0,300,4.85260413217783,4.85260413217783,4.85260413217783,4.85260413217783,680.04723033506,0.0,1.0
1991-11-21,11.5,12.0,11.5,12.0,500,5.07317704727682,5.29374996237581,5.07317704727682,5.29374996237581,1133.41205055843,0.0,1.0
1991-11-22,11.0,11.0,11.0,11.0,300,4.85260413217783,4.85260413217783,4.85260413217783,4.85260413217783,680.04723033506,0.0,1.0
1991-11-25,11.0,12.0,11.0,12.0,9300,4.85260413217783,5.29374996237581,4.85260413217783,5.29374996237581,21081.4641403869,0.0,1.0
1991-11-26,10.5,11.0,10.5,11.0,2700,4.63203121707884,4.85260413217783,4.63203121707884,4.85260413217783,6120.42507301554,0.0,1.0
1991-11-27,10.25,10.25,10.25,10.25,300,4.52174475952934,4.52174475952934,4.52174475952934,4.52174475952934,680.04723033506,0.0,1.0
1991-11-29,10.25,10.25,10.25,10.25,600,4.52174475952934,4.52174475952934,4.52174475952934,4.52174475952934,1360.09446067012,0.0,1.0
1991-12-02,11.0,11.0,11.0,11.0,100,4.85260413217783,4.85260413217783,4.85260413217783,4.85260413217783,226.682410111687,0.0,1.0
1991-12-03,11.0,11.0,10.63,10.63,2200,4.85260413217783,4.85260413217783,4.68938017500457,4.68938017500457,4987.01302245711,0.0,1.0
1991-12-04,11.0,11.0,10.5,10.75,900,4.85260413217783,4.85260413217783,4.63203121707884,4.74231767462833,2040.14169100518,0.0,1.0
1991-12-05,11.0,11.0,11.0,11.0,0,4.85260413217783,4.85260413217783,4.85260413217783,4.85260413217783,0,0.0,1.0
1991-12-06,10.25,10.25,10.25,10.25,400,4.52174475952934,4.52174475952934,4.52174475952934,4.52174475952934,906.729640446747,0.0,1.0
1991-12-09,10.25,10.25,10.25,10.25,200,4.52174475952934,4.52174475952934,4.52174475952934,4.52174475952934,453.364820223373,0.0,1.0
1991-12-10,10.25,10.5,10.25,10.25,2700,4.52174475952934,4.63203121707884,4.52174475952934,4.52174475952934,6120.42507301554,0.0,1.0
1991-12-11,10.25,10.25,10.25,10.25,300,4.52174475952934,4.52174475952934,4.52174475952934,4.52174475952934,680.04723033506,0.0,1.0
1991-12-12,11.25,11.25,10.75,10.75,2000,4.96289058972732,4.96289058972732,4.74231767462833,4.74231767462833,4533.64820223374,0.0,1.0
1991-12-13,10.25,10.25,10.25,10.25,100,4.52174475952934,4.52174475952934,4.52174475952934,4.52174475952934,226.682410111687,0.0,1.0
1991-12-16,10.25,10.75,10.25,10.25,3100,4.52174475952934,4.74231767462833,4.52174475952934,4.52174475952934,7027.15471346229,0.0,1.0
1991-12-17,11.25,11.25,11.25,11.25,100,4.96289058972732,4.96289058972732,4.96289058972732,4.96289058972732,226.682410111687,0.0,1.0
1991-12-18,10.5,10.5,10.5,10.5,300,4.63203121707884,4.63203121707884,4.63203121707884,4.63203121707884,680.04723033506,0.0,1.0
1991-12-19,10.63,10.63,10.63,10.63,1000,4.68938017500457,4.68938017500457,4.68938017500457,4.68938017500457,2266.82410111687,0.0,1.0
1991-12-20,10.75,10.75,10.5,10.5,3400,4.74231767462833,4.74231767462833,4.63203121707884,4.63203121707884,7707.20194379735,0.0,1.0
1991-12-23,10.25,10.75,10.25,10.63,23600,4.52174475952934,4.74231767462833,4.52174475952934,4.68938017500457,53497.0487863581,0.0,1.0
1991-12-24,8.75,10.0,8.75,9.75,9100,3.86002601423236,4.41145830197984,3.86002601423236,4.30117184443035,20628.0993201635,0.0,1.0
1991-12-26,8.75,8.75,8.25,8.75,7400,3.86002601423236,3.86002601423236,3.63945309913337,3.86002601423236,16774.4983482648,0.0,1.0
1991-12-27,8.5,8.5,8.25,8.25,200,3.74973955668287,3.74973955668287,3.63945309913337,3.63945309913337,453.364820223373,0.0,1.0
1991-12-30,8.25,8.5,8.25,8.5,900,3.63945309913337,3.74973955668287,3.63945309913337,3.74973955668287,2040.14169100518,0.0,1.0
1991-12-31,8.5,8.5,8.25,8.25,4600,3.74973955668287,3.74973955668287,3.63945309913337,3.63945309913337,10427.3908651376,0.0,1.0
1992-01-02,8.25,8.25,8.25,8.25,1200,3.63945309913337,3.63945309913337,3.63945309913337,3.63945309913337,2720.18892134024,0.0,1.0
1992-01-03,8.75,8.75,8.75,8.75,100,3.86002601423236,3.86002601423236,3.86002601423236,3.86002601423236,226.682410111687,0.0,1.0
1992-01-06,8.5,8.5,8.25,8.5,4000,3.74973955668287,3.74973955668287,3.63945309913337,3.74973955668287,9067.29640446746,0.0,1.0
1992-01-07,8.75,8.75,8.75,8.75,100,3.86002601423236,3.86002601423236,3.86002601423236,3.86002601423236,226.682410111687,0.0,1.0
1992-01-08,8.75,8.75,8.75,8.75,0,3.86002601423236,3.86002601423236,3.86002601423236,3.86002601423236,0,0.0,1.0
1992-01-09,8.75,8.75,8.75,8.75,0,3.86002601423236,3.86002601423236,3.86002601423236,3.86002601423236,0,0.0,1.0
1992-01-10,8.25,8.25,8.25,8.25,800,3.63945309913337,3.63945309913337,3.63945309913337,3.63945309913337,1813.45928089349,0.0,1.0
1992-01-13,8.5,8.5,8.375,8.375,4000,3.74973955668287,3.74973955668287,3.69459632790812,3.69459632790812,9067.29640446746,0.0,1.0
1992-01-14,8.5,8.5,8.25,8.25,3600,3.74973955668287,3.74973955668287,3.63945309913337,3.63945309913337,8160.56676402071,0.0,1.0
1992-01-15,8.75,8.75,8.75,8.75,4000,3.86002601423236,3.86002601423236,3.86002601423236,3.86002601423236,9067.29640446748,0.0,1.0
1992-01-16,8.75,8.75,8.75,8.75,3600,3.86002601423236,3.86002601423236,3.86002601423236,3.86002601423236,8160.56676402073,0.0,1.0
1992-01-17,8.75,9.0,8.5,9.0,3600,3.86002601423236,3.97031247178186,3.74973955668287,3.97031247178186,8160.56676402073,0.0,1.0
1992-01-20,8.75,9.25,8.75,9.25,11500,3.86002601423236,4.08059892933135,3.86002601423236,4.08059892933135,26068.477162844,0.0,1.0
1992-01-21,8.75,9.25,8.75,8.75,0,3.86002601423236,4.08059892933135,3.86002601423236,3.86002601423236,0,0.0,1.0
1992-01-22,9.0,9.0,8.75,8.75,6500,3.97031247178186,3.97031247178186,3.86002601423236,3.86002601423236,14734.3566572596,0.0,1.0
1992-01-23,8.75,8.75,8.75,8.75,1000,3.86002601423236,3.86002601423236,3.86002601423236,3.86002601423236,2266.82410111687,0.0,1.0
1992-01-24,8.75,9.125,8.75,9.0,3700,3.86002601423236,4.02545570055661,3.86002601423236,3.97031247178186,8387.24917413241,0.0,1.0
1992-01-27,8.75,8.75,8.75,8.75,400,3.86002601423236,3.86002601423236,3.86002601423236,3.86002601423236,906.729640446748,0.0,1.0
1992-01-28,8.75,8.75,8.75,8.75,0,3.90414059725216,3.90414059725216,3.90414059725216,3.90414059725216,0,0.1,1.0
1992-01-29,9.5,9.5,9.5,9.5,400,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,896.484107786333,0.0,1.0
1992-01-30,9.5,9.5,9.5,9.5,400,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,896.484107786333,0.0,1.0
1992-01-31,9.5,9.5,9.5,9.5,0,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,0,0.0,1.0
1992-02-03,9.0,9.0,9.0,9.0,1300,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,2913.57335030558,0.0,1.0
1992-02-04,9.0,9.5,9.0,9.5,1200,4.01568747145936,4.23878121987377,4.01568747145936,4.23878121987377,2689.452323359,0.0,1.0
1992-02-05,9.0,9.5,9.0,9.0,0,4.01568747145936,4.23878121987377,4.01568747145936,4.01568747145936,0,0.0,1.0
1992-02-06,9.0,9.0,9.0,9.0,0,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,0,0.0,1.0
1992-02-07,9.0,9.0,9.0,9.0,0,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,0,0.0,1.0
1992-02-10,9.0,9.0,9.0,9.0,100,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,224.121026946583,0.0,1.0
1992-02-11,9.0,9.0,9.0,9.0,1000,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,2241.21026946583,0.0,1.0
1992-02-12,9.0,9.0,9.0,9.0,500,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,1120.60513473292,0.0,1.0
1992-02-13,9.5,9.5,9.5,9.5,200,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,448.242053893166,0.0,1.0
1992-02-14,9.0,9.5,9.0,9.5,1400,4.01568747145936,4.23878121987377,4.01568747145936,4.23878121987377,3137.69437725217,0.0,1.0
1992-02-18,9.5,9.5,9.5,9.5,0,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,0,0.0,1.0
1992-02-19,9.0,9.0,9.0,9.0,6000,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,13447.261616795,0.0,1.0
1992-02-20,9.0,9.0,9.0,9.0,0,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,0,0.0,1.0
1992-02-21,9.0,9.0,9.0,9.0,0,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,0,0.0,1.0
1992-02-24,9.25,9.25,9.25,9.25,2000,4.12723434566657,4.12723434566657,4.12723434566657,4.12723434566657,4482.42053893166,0.0,1.0
1992-02-25,9.125,9.5,9.0,9.0,2300,4.07146090856297,4.23878121987377,4.01568747145936,4.01568747145936,5154.78361977141,0.0,1.0
1992-02-26,9.5,9.5,9.5,9.5,300,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,672.36308083975,0.0,1.0
1992-02-27,9.0,9.5,9.0,9.5,3400,4.01568747145936,4.23878121987377,4.01568747145936,4.23878121987377,7620.11491618383,0.0,1.0
1992-02-28,9.5,9.5,9.0,9.0,400,4.23878121987377,4.23878121987377,4.01568747145936,4.01568747145936,896.484107786333,0.0,1.0
1992-03-02,9.25,9.5,9.25,9.25,3400,4.12723434566657,4.23878121987377,4.12723434566657,4.12723434566657,7620.11491618382,0.0,1.0
1992-03-03,9.25,9.25,9.25,9.25,2300,4.12723434566657,4.12723434566657,4.12723434566657,4.12723434566657,5154.78361977141,0.0,1.0
1992-03-04,9.25,9.25,9.25,9.25,0,4.12723434566657,4.12723434566657,4.12723434566657,4.12723434566657,0,0.0,1.0
1992-03-05,9.5,9.5,9.5,9.5,300,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,672.36308083975,0.0,1.0
1992-03-06,9.5,9.5,9.5,9.5,100,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,224.121026946583,0.0,1.0
1992-03-09,9.5,9.5,9.5,9.5,0,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,0,0.0,1.0
1992-03-10,9.0,9.0,9.0,9.0,500,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,1120.60513473292,0.0,1.0
1992-03-11,9.0,9.0,9.0,9.0,0,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,0,0.0,1.0
1992-03-12,9.0,9.0,9.0,9.0,0,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,0,0.0,1.0
1992-03-13,9.0,9.0,9.0,9.0,400,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,896.484107786333,0.0,1.0
1992-03-16,9.0,9.0,9.0,9.0,200,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,448.242053893166,0.0,1.0
1992-03-17,8.875,9.25,8.75,9.25,4500,3.95991403435576,4.12723434566657,3.90414059725216,4.12723434566657,10085.4462125962,0.0,1.0
1992-03-18,8.5,9.0,8.5,9.0,21800,3.79259372304496,4.01568747145936,3.79259372304496,4.01568747145936,48858.383874355,0.0,1.0
1992-03-19,7.5,8.25,7.5,7.5,15100,3.34640622621614,3.68104684883775,3.34640622621614,3.34640622621614,33842.275068934,0.0,1.0
1992-03-20,7.625,8.0,7.25,8.0,11100,3.40217966331974,3.56949997463055,3.23485935200893,3.56949997463055,24877.4339910707,0.0,1.0
1992-03-23,7.25,7.25,7.25,7.25,500,3.23485935200893,3.23485935200893,3.23485935200893,3.23485935200893,1120.60513473292,0.0,1.0
1992-03-24,7.25,8.0,7.25,8.0,400,3.23485935200893,3.56949997463055,3.23485935200893,3.56949997463055,896.484107786333,0.0,1.0
1992-03-25,7.625,7.625,7.25,7.25,15400,3.40217966331974,3.40217966331974,3.23485935200893,3.23485935200893,34514.6381497738,0.0,1.0
1992-03-26,7.5,8.0,7.5,8.0,2200,3.34640622621614,3.56949997463055,3.34640622621614,3.56949997463055,4930.66259282482,0.0,1.0
1992-03-27,7.5,7.5,7.5,7.5,0,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,0,0.0,1.0
1992-03-30,7.25,7.25,7.25,7.25,200,3.23485935200893,3.23485935200893,3.23485935200893,3.23485935200893,448.242053893166,0.0,1.0
1992-03-31,7.75,7.75,7.375,7.375,1100,3.45795310042334,3.45795310042334,3.29063278911254,3.29063278911254,2465.33129641241,0.0,1.0
1992-04-01,7.75,7.75,7.75,7.75,0,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,0,0.0,1.0
1992-04-02,7.75,7.75,7.75,7.75,0,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,0,0.0,1.0
1992-04-03,7.75,7.75,7.75,7.75,0,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,0,0.0,1.0
1992-04-06,7.75,7.75,7.75,7.75,0,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,0,0.0,1.0
1992-04-07,8.0,8.0,8.0,8.0,500,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,1120.60513473291,0.0,1.0
1992-04-08,8.0,8.0,8.0,8.0,100,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,224.121026946583,0.0,1.0
1992-04-09,8.0,8.0,8.0,8.0,0,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,0,0.0,1.0
1992-04-10,8.0,8.0,8.0,8.0,0,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,0,0.0,1.0
1992-04-13,7.25,7.25,7.25,7.25,500,3.23485935200893,3.23485935200893,3.23485935200893,3.23485935200893,1120.60513473292,0.0,1.0
1992-04-14,7.25,7.25,7.25,7.25,300,3.23485935200893,3.23485935200893,3.23485935200893,3.23485935200893,672.36308083975,0.0,1.0
1992-04-15,7.375,7.375,7.375,7.375,1300,3.29063278911254,3.29063278911254,3.29063278911254,3.29063278911254,2913.57335030557,0.0,1.0
1992-04-16,7.375,7.375,7.25,7.25,1600,3.29063278911254,3.29063278911254,3.23485935200893,3.23485935200893,3585.93643114532,0.0,1.0
1992-04-20,7.25,7.25,7.25,7.25,100,3.23485935200893,3.23485935200893,3.23485935200893,3.23485935200893,224.121026946583,0.0,1.0
1992-04-21,7.25,7.25,7.25,7.25,0,3.23485935200893,3.23485935200893,3.23485935200893,3.23485935200893,0,0.0,1.0
1992-04-22,8.0,8.0,7.375,7.375,2000,3.56949997463055,3.56949997463055,3.29063278911254,3.29063278911254,4482.42053893165,0.0,1.0
1992-04-23,7.25,7.25,7.25,7.25,500,3.23485935200893,3.23485935200893,3.23485935200893,3.23485935200893,1120.60513473292,0.0,1.0
1992-04-24,7.625,7.625,7.625,7.625,100,3.40217966331974,3.40217966331974,3.40217966331974,3.40217966331974,224.121026946583,0.0,1.0
1992-04-27,7.625,7.625,7.625,7.625,0,3.40217966331974,3.40217966331974,3.40217966331974,3.40217966331974,0,0.0,1.0
1992-04-28,7.375,7.625,7.375,7.625,2200,3.29063278911254,3.40217966331974,3.29063278911254,3.40217966331974,4930.66259282482,0.0,1.0
1992-04-29,7.375,7.375,7.375,7.375,1000,3.29063278911254,3.29063278911254,3.29063278911254,3.29063278911254,2241.21026946583,0.0,1.0
1992-04-30,6.75,7.5,6.75,7.5,16000,3.01176560359452,3.34640622621614,3.01176560359452,3.34640622621614,35859.3643114533,0.0,1.0
1992-05-01,7.125,7.75,7.0,7.0,12400,3.17908591490533,3.45795310042334,3.12331247780173,3.12331247780173,27791.0073413763,0.0,1.0
1992-05-04,7.0,7.0,7.0,7.0,400,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,896.484107786331,0.0,1.0
1992-05-05,7.125,7.125,7.0,7.0,5800,3.17908591490533,3.17908591490533,3.12331247780173,3.12331247780173,12999.0195629018,0.0,1.0
1992-05-06,7.125,7.125,7.125,7.125,0,3.17908591490533,3.17908591490533,3.17908591490533,3.17908591490533,0,0.0,1.0
1992-05-07,7.0,7.0,7.0,7.0,9200,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,20619.1344790856,0.0,1.0
1992-05-08,7.75,7.75,7.75,7.75,100,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,224.121026946583,0.0,1.0
1992-05-11,7.75,7.75,7.75,7.75,0,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,0,0.0,1.0
1992-05-12,7.75,7.75,7.75,7.75,0,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,0,0.0,1.0
1992-05-13,7.75,7.75,7.75,7.75,0,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,0,0.0,1.0
1992-05-14,7.75,7.75,7.75,7.75,0,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,0,0.0,1.0
1992-05-15,7.75,7.75,7.75,7.75,0,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,0,0.0,1.0
1992-05-18,7.0,7.0,7.0,7.0,900,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,2017.08924251925,0.0,1.0
1992-05-19,7.0,7.0,7.0,7.0,0,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,0,0.0,1.0
1992-05-20,7.0,7.0,7.0,7.0,1800,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,4034.17848503849,0.0,1.0
1992-05-21,7.125,7.125,7.125,7.125,1400,3.17908591490533,3.17908591490533,3.17908591490533,3.17908591490533,3137.69437725216,0.0,1.0
1992-05-22,7.125,7.125,7.125,7.125,0,3.17908591490533,3.17908591490533,3.17908591490533,3.17908591490533,0,0.0,1.0
1992-05-26,7.125,7.125,7.125,7.125,0,3.17908591490533,3.17908591490533,3.17908591490533,3.17908591490533,0,0.0,1.0
1992-05-27,7.125,7.125,7.125,7.125,0,3.17908591490533,3.17908591490533,3.17908591490533,3.17908591490533,0,0.0,1.0
1992-05-28,7.125,7.125,7.125,7.125,0,3.17908591490533,3.17908591490533,3.17908591490533,3.17908591490533,0,0.0,1.0
1992-05-29,7.125,7.125,7.125,7.125,0,3.17908591490533,3.17908591490533,3.17908591490533,3.17908591490533,0,0.0,1.0
1992-06-01,7.5,7.5,7.5,7.5,100,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,224.121026946583,0.0,1.0
1992-06-02,7.0,7.0,7.0,7.0,200,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,448.242053893166,0.0,1.0
1992-06-03,7.0,7.0,7.0,7.0,200,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,448.242053893166,0.0,1.0
1992-06-04,7.0,7.0,7.0,7.0,200,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,448.242053893166,0.0,1.0
1992-06-05,7.0,7.0,7.0,7.0,0,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,0,0.0,1.0
1992-06-08,7.0,7.0,7.0,7.0,0,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,0,0.0,1.0
1992-06-09,7.0,7.0,7.0,7.0,0,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,0,0.0,1.0
1992-06-10,7.0,7.0,7.0,7.0,0,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,0,0.0,1.0
1992-06-11,7.0,7.125,7.0,7.0,8800,3.12331247780173,3.17908591490533,3.12331247780173,3.12331247780173,19722.6503712993,0.0,1.0
1992-06-12,7.0,7.0,7.0,7.0,0,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,0,0.0,1.0
1992-06-15,7.0,7.0,7.0,7.0,0,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,0,0.0,1.0
1992-06-16,7.0,7.5,7.0,7.125,7600,3.12331247780173,3.34640622621614,3.12331247780173,3.17908591490533,17033.1980479403,0.0,1.0
1992-06-17,7.0,7.375,7.0,7.375,6700,3.12331247780173,3.29063278911254,3.12331247780173,3.29063278911254,15016.1088054211,0.0,1.0
1992-06-18,7.0,7.0,7.0,7.0,3000,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,6723.63080839749,0.0,1.0
1992-06-19,7.375,7.375,7.375,7.375,2000,3.29063278911254,3.29063278911254,3.29063278911254,3.29063278911254,4482.42053893165,0.0,1.0
1992-06-22,7.0,7.0,7.0,7.0,100,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,224.121026946583,0.0,1.0
1992-06-23,7.0,7.0,7.0,7.0,0,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,0,0.0,1.0
1992-06-24,7.0,7.0,7.0,7.0,0,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,0,0.0,1.0
1992-06-25,7.0,7.0,7.0,7.0,300,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,672.363080839749,0.0,1.0
1992-06-26,7.0,7.0,7.0,7.0,0,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,0,0.0,1.0
1992-06-29,7.0,7.0,7.0,7.0,2000,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,4482.42053893166,0.0,1.0
1992-06-30,7.0,7.0,7.0,7.0,0,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,0,0.0,1.0
1992-07-01,7.0,7.0,7.0,7.0,2500,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,5603.02567366457,0.0,1.0
1992-07-02,7.0,7.0,7.0,7.0,0,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,0,0.0,1.0
1992-07-06,7.0,7.0,7.0,7.0,100,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,224.121026946583,0.0,1.0
1992-07-07,7.0,7.0,7.0,7.0,0,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,0,0.0,1.0
1992-07-08,7.125,7.125,7.0,7.0,9000,3.17908591490533,3.17908591490533,3.12331247780173,3.12331247780173,20170.8924251925,0.0,1.0
1992-07-09,7.125,7.125,7.0,7.125,0,3.17908591490533,3.17908591490533,3.12331247780173,3.17908591490533,0,0.0,1.0
1992-07-10,7.12,7.12,7.12,7.12,0,3.17685497742119,3.17685497742119,3.17685497742119,3.17685497742119,0,0.0,1.0
1992-07-13,7.12,7.12,7.12,7.12,0,3.17685497742119,3.17685497742119,3.17685497742119,3.17685497742119,0,0.0,1.0
1992-07-14,7.0,7.0,7.0,7.0,1000,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,2241.21026946583,0.0,1.0
1992-07-15,7.0,7.0,7.0,7.0,200,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,448.242053893166,0.0,1.0
1992-07-16,7.0,7.0,7.0,7.0,0,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,0,0.0,1.0
1992-07-17,7.0,7.0,7.0,7.0,3000,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,6723.63080839749,0.0,1.0
1992-07-20,7.0,7.0,7.0,7.0,100,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,224.121026946583,0.0,1.0
1992-07-21,7.0,7.0,7.0,7.0,0,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,0,0.0,1.0
1992-07-22,7.0,7.0,7.0,7.0,0,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,0,0.0,1.0
1992-07-23,7.0,7.0,7.0,7.0,0,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,0,0.0,1.0
1992-07-24,7.0,7.0,7.0,7.0,0,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,0,0.0,1.0
1992-07-27,7.0,7.0,7.0,7.0,2400,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,5378.90464671799,0.0,1.0
1992-07-28,7.25,7.25,7.0,7.0,2900,3.23485935200893,3.23485935200893,3.12331247780173,3.12331247780173,6499.50978145091,0.0,1.0
1992-07-29,7.0,7.0,6.75,6.75,3500,3.12331247780173,3.12331247780173,3.01176560359452,3.01176560359452,7844.2359431304,0.0,1.0
1992-07-30,7.0,7.0,7.0,7.0,0,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,0,0.0,1.0
1992-07-31,7.0,7.0,6.75,6.75,3500,3.12331247780173,3.12331247780173,3.01176560359452,3.01176560359452,7844.2359431304,0.0,1.0
1992-08-03,7.0,7.0,7.0,7.0,0,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,0,0.0,1.0
1992-08-04,7.25,7.25,6.5,6.5,1100,3.23485935200893,3.23485935200893,2.90021872938732,2.90021872938732,2465.33129641241,0.0,1.0
1992-08-05,7.25,7.25,7.25,7.25,0,3.23485935200893,3.23485935200893,3.23485935200893,3.23485935200893,0,0.0,1.0
1992-08-06,7.0,7.0,7.0,7.0,1000,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,2241.21026946583,0.0,1.0
1992-08-07,7.25,7.25,6.5,7.25,1800,3.23485935200893,3.23485935200893,2.90021872938732,3.23485935200893,4034.1784850385,0.0,1.0
1992-08-10,7.25,7.25,7.25,7.25,0,3.23485935200893,3.23485935200893,3.23485935200893,3.23485935200893,0,0.0,1.0
1992-08-11,7.25,7.25,7.25,7.25,0,3.23485935200893,3.23485935200893,3.23485935200893,3.23485935200893,0,0.0,1.0
1992-08-12,7.25,7.25,7.25,7.25,0,3.23485935200893,3.23485935200893,3.23485935200893,3.23485935200893,0,0.0,1.0
1992-08-13,7.25,7.25,7.25,7.25,100,3.23485935200893,3.23485935200893,3.23485935200893,3.23485935200893,224.121026946583,0.0,1.0
1992-08-14,7.25,7.25,7.25,7.25,0,3.23485935200893,3.23485935200893,3.23485935200893,3.23485935200893,0,0.0,1.0
1992-08-17,6.5,6.5,6.5,6.5,100,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,224.121026946583,0.0,1.0
1992-08-18,7.0,7.0,7.0,7.0,1500,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,3361.81540419874,0.0,1.0
1992-08-19,7.0,7.0,7.0,7.0,0,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,0,0.0,1.0
1992-08-20,7.25,7.25,7.25,7.25,300,3.23485935200893,3.23485935200893,3.23485935200893,3.23485935200893,672.36308083975,0.0,1.0
1992-08-21,6.875,7.25,6.5,7.25,4000,3.06753904069813,3.23485935200893,2.90021872938732,3.23485935200893,8964.84107786331,0.0,1.0
1992-08-24,6.88,6.88,6.88,6.88,0,3.06976997818227,3.06976997818227,3.06976997818227,3.06976997818227,0,0.0,1.0
1992-08-25,6.88,6.88,6.88,6.88,0,3.06976997818227,3.06976997818227,3.06976997818227,3.06976997818227,0,0.0,1.0
1992-08-26,6.88,6.88,6.88,6.88,0,3.06976997818227,3.06976997818227,3.06976997818227,3.06976997818227,0,0.0,1.0
1992-08-27,6.88,6.88,6.88,6.88,0,3.06976997818227,3.06976997818227,3.06976997818227,3.06976997818227,0,0.0,1.0
1992-08-28,6.88,6.88,6.88,6.88,0,3.06976997818227,3.06976997818227,3.06976997818227,3.06976997818227,0,0.0,1.0
1992-08-31,6.88,6.88,6.88,6.88,0,3.06976997818227,3.06976997818227,3.06976997818227,3.06976997818227,0,0.0,1.0
1992-09-01,6.88,6.88,6.88,6.88,0,3.06976997818227,3.06976997818227,3.06976997818227,3.06976997818227,0,0.0,1.0
1992-09-02,6.75,6.75,6.75,6.75,1000,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,2241.21026946583,0.0,1.0
1992-09-03,6.75,6.75,6.75,6.75,0,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,0,0.0,1.0
1992-09-04,6.75,6.75,6.75,6.75,0,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,0,0.0,1.0
1992-09-08,6.75,6.75,6.75,6.75,100,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,224.121026946583,0.0,1.0
1992-09-09,6.75,6.75,6.75,6.75,500,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,1120.60513473292,0.0,1.0
1992-09-10,6.75,6.75,6.75,6.75,0,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,0,0.0,1.0
1992-09-11,6.75,6.75,6.75,6.75,0,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,0,0.0,1.0
1992-09-14,6.75,6.75,6.75,6.75,0,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,0,0.0,1.0
1992-09-15,6.75,6.75,6.75,6.75,100,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,224.121026946583,0.0,1.0
1992-09-16,6.75,6.75,6.75,6.75,0,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,0,0.0,1.0
1992-09-17,6.75,6.75,6.75,6.75,100,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,224.121026946583,0.0,1.0
1992-09-18,6.75,6.75,6.75,6.75,0,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,0,0.0,1.0
1992-09-21,6.75,6.75,6.75,6.75,0,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,0,0.0,1.0
1992-09-22,6.75,6.75,6.75,6.75,0,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,0,0.0,1.0
1992-09-23,7.0,7.0,7.0,7.0,2000,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,4482.42053893166,0.0,1.0
1992-09-24,7.0,7.0,7.0,7.0,0,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,0,0.0,1.0
1992-09-25,7.0,7.0,7.0,7.0,0,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,0,0.0,1.0
1992-09-28,7.0,7.0,7.0,7.0,0,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,0,0.0,1.0
1992-09-29,7.0,7.0,7.0,7.0,0,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,0,0.0,1.0
1992-09-30,6.75,7.0,6.75,7.0,1100,3.01176560359452,3.12331247780173,3.01176560359452,3.12331247780173,2465.33129641242,0.0,1.0
1992-10-01,6.75,6.75,6.5,6.5,2000,3.01176560359452,3.01176560359452,2.90021872938732,2.90021872938732,4482.42053893166,0.0,1.0
1992-10-02,6.75,6.75,6.75,6.75,0,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,0,0.0,1.0
1992-10-05,6.25,6.25,6.25,6.25,100,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,224.121026946583,0.0,1.0
1992-10-06,6.25,6.25,6.25,6.25,0,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,0,0.0,1.0
1992-10-07,6.25,6.25,6.25,6.25,0,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,0,0.0,1.0
1992-10-08,6.25,6.25,6.25,6.25,0,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,0,0.0,1.0
1992-10-09,6.25,6.25,6.25,6.25,0,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,0,0.0,1.0
1992-10-12,6.25,6.25,6.25,6.25,0,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,0,0.0,1.0
1992-10-13,6.75,6.75,6.75,6.75,300,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,672.36308083975,0.0,1.0
1992-10-14,6.75,6.75,6.75,6.75,0,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,0,0.0,1.0
1992-10-15,6.5,6.5,6.5,6.5,400,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,896.484107786332,0.0,1.0
1992-10-16,6.5,6.5,6.5,6.5,0,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,0,0.0,1.0
1992-10-19,6.5,6.5,6.5,6.5,0,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,0,0.0,1.0
1992-10-20,6.5,6.5,6.5,6.5,0,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,0,0.0,1.0
1992-10-21,6.5,6.5,6.5,6.5,0,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,0,0.0,1.0
1992-10-22,6.5,6.5,6.5,6.5,0,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,0,0.0,1.0
1992-10-23,6.5,6.5,6.5,6.5,0,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,0,0.0,1.0
1992-10-26,6.5,6.5,6.5,6.5,0,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,0,0.0,1.0
1992-10-27,6.5,6.5,6.5,6.5,0,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,0,0.0,1.0
1992-10-28,6.75,6.75,6.75,6.75,500,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,1120.60513473292,0.0,1.0
1992-10-29,6.75,6.75,6.75,6.75,0,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,0,0.0,1.0
1992-10-30,6.75,6.75,6.75,6.75,0,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,0,0.0,1.0
1992-11-02,6.75,6.75,6.75,6.75,0,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,0,0.0,1.0
1992-11-03,6.75,7.0,6.75,6.75,11900,3.01176560359452,3.12331247780173,3.01176560359452,3.01176560359452,26670.4022066434,0.0,1.0
1992-11-04,6.75,6.75,6.75,6.75,0,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,0,0.0,1.0
1992-11-05,6.75,6.75,6.75,6.75,0,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,0,0.0,1.0
1992-11-06,6.5,6.5,6.5,6.5,3300,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,7395.99388923724,0.0,1.0
1992-11-09,6.5,6.5,6.5,6.5,100,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,224.121026946583,0.0,1.0
1992-11-10,6.5,6.5,6.5,6.5,0,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,0,0.0,1.0
1992-11-11,6.5,6.5,6.5,6.5,0,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,0,0.0,1.0
1992-11-12,6.5,6.5,6.5,6.5,0,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,0,0.0,1.0
1992-11-13,6.5,6.5,6.5,6.5,0,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,0,0.0,1.0
1992-11-16,6.75,6.75,6.5,6.5,4500,3.01176560359452,3.01176560359452,2.90021872938732,2.90021872938732,10085.4462125962,0.0,1.0
1992-11-17,6.5,6.75,6.5,6.75,4200,2.90021872938732,3.01176560359452,2.90021872938732,3.01176560359452,9413.08313175648,0.0,1.0
1992-11-18,7.0,7.0,7.0,7.0,1000,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,2241.21026946583,0.0,1.0
1992-11-19,7.0,7.0,7.0,7.0,0,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,0,0.0,1.0
1992-11-20,6.25,6.25,6.25,6.25,400,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,896.484107786333,0.0,1.0
1992-11-23,6.25,6.25,6.25,6.25,100,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,224.121026946583,0.0,1.0
1992-11-24,6.25,6.25,6.25,6.25,0,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,0,0.0,1.0
1992-11-25,6.25,6.25,6.25,6.25,100,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,224.121026946583,0.0,1.0
1992-11-27,6.25,6.25,6.25,6.25,400,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,896.484107786333,0.0,1.0
1992-11-30,6.25,6.25,6.25,6.25,0,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,0,0.0,1.0
1992-12-01,6.125,6.125,6.0,6.0,30000,2.73289841807651,2.73289841807651,2.67712498097291,2.67712498097291,67236.3080839749,0.0,1.0
1992-12-02,6.12,6.12,6.12,6.12,0,2.73066748059237,2.73066748059237,2.73066748059237,2.73066748059237,0,0.0,1.0
1992-12-03,6.375,7.0,6.375,7.0,2400,2.84444529228372,3.12331247780173,2.84444529228372,3.12331247780173,5378.90464671799,0.0,1.0
1992-12-04,6.25,6.25,6.25,6.25,1400,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,3137.69437725217,0.0,1.0
1992-12-07,6.75,6.75,6.5,6.5,2300,3.01176560359452,3.01176560359452,2.90021872938732,2.90021872938732,5154.78361977142,0.0,1.0
1992-12-08,6.75,6.75,6.75,6.75,1100,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,2465.33129641242,0.0,1.0
1992-12-09,6.0,6.0,6.0,6.0,26500,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,59392.0721408445,0.0,1.0
1992-12-10,6.0,6.625,6.0,6.0,25600,2.67712498097291,2.95599216649092,2.67712498097291,2.67712498097291,57374.9828983252,0.0,1.0
1992-12-11,6.0,6.0,6.0,6.0,2500,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,5603.02567366457,0.0,1.0
1992-12-14,6.75,6.75,6.75,6.75,4800,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,10757.809293436,0.0,1.0
1992-12-15,6.5,6.5,6.5,6.5,500,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,1120.60513473291,0.0,1.0
1992-12-16,6.0,6.0,6.0,6.0,700,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,1568.84718862608,0.0,1.0
1992-12-17,6.0,6.0,6.0,6.0,2000,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,4482.42053893166,0.0,1.0
1992-12-18,6.5,6.5,6.5,6.5,1000,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,2241.21026946583,0.0,1.0
1992-12-21,6.5,6.5,5.75,5.75,16500,2.90021872938732,2.90021872938732,2.56557810676571,2.56557810676571,36979.9694461862,0.0,1.0
1992-12-22,6.5,6.5,5.75,5.75,2700,2.90021872938732,2.90021872938732,2.56557810676571,2.56557810676571,6051.26772755774,0.0,1.0
1992-12-23,6.5,6.5,6.25,6.25,1400,2.90021872938732,2.90021872938732,2.78867185518011,2.78867185518011,3137.69437725216,0.0,1.0
1992-12-24,6.5,6.5,6.125,6.125,4400,2.90021872938732,2.90021872938732,2.73289841807651,2.73289841807651,9861.32518564965,0.0,1.0
1992-12-28,6.5,6.5,6.5,6.5,0,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,0,0.0,1.0
1992-12-29,6.75,6.75,6.0,6.0,2200,3.01176560359452,3.01176560359452,2.67712498097291,2.67712498097291,4930.66259282483,0.0,1.0
1992-12-30,6.75,6.75,6.5,6.75,3300,3.01176560359452,3.01176560359452,2.90021872938732,3.01176560359452,7395.99388923725,0.0,1.0
1992-12-31,6.75,7.25,6.75,7.0,11300,3.01176560359452,3.23485935200893,3.01176560359452,3.12331247780173,25325.6760449639,0.0,1.0
1993-01-04,6.75,6.75,6.75,6.75,500,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,1120.60513473292,0.0,1.0
1993-01-05,6.75,6.75,6.75,6.75,200,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,448.242053893166,0.0,1.0
1993-01-06,6.75,6.75,6.75,6.75,0,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,0,0.0,1.0
1993-01-07,7.25,7.25,7.25,7.25,100,3.23485935200893,3.23485935200893,3.23485935200893,3.23485935200893,224.121026946583,0.0,1.0
1993-01-08,7.25,7.25,7.25,7.25,0,3.23485935200893,3.23485935200893,3.23485935200893,3.23485935200893,0,0.0,1.0
1993-01-11,6.75,6.75,6.75,6.75,1800,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,4034.1784850385,0.0,1.0
1993-01-12,6.75,6.75,6.75,6.75,1000,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,2241.21026946583,0.0,1.0
1993-01-13,6.75,6.75,6.75,6.75,0,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,0,0.0,1.0
1993-01-14,6.75,6.75,6.75,6.75,0,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,0,0.0,1.0
1993-01-15,6.75,6.75,6.75,6.75,0,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,0,0.0,1.0
1993-01-18,6.75,6.75,6.75,6.75,0,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,0,0.0,1.0
1993-01-19,6.75,6.75,6.75,6.75,0,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,0,0.0,1.0
1993-01-20,6.75,6.75,6.75,6.75,100,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,224.121026946583,0.0,1.0
1993-01-21,6.75,6.75,6.75,6.75,0,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,0,0.0,1.0
1993-01-22,6.75,6.75,6.75,6.75,0,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,0,0.0,1.0
1993-01-25,6.75,6.75,6.75,6.75,100,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,224.121026946583,0.0,1.0
1993-01-26,7.25,7.25,7.0,7.0,1800,3.23485935200893,3.23485935200893,3.12331247780173,3.12331247780173,4034.1784850385,0.0,1.0
1993-01-27,7.25,7.25,7.25,7.25,0,3.23485935200893,3.23485935200893,3.23485935200893,3.23485935200893,0,0.0,1.0
1993-01-28,7.0,7.0,7.0,7.0,2500,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,5603.02567366457,0.0,1.0
1993-01-29,7.5,7.5,7.5,7.5,200,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,448.242053893166,0.0,1.0
1993-02-01,7.0,7.0,7.0,7.0,2500,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,5603.02567366457,0.0,1.0
1993-02-02,7.5,7.5,7.5,7.5,500,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,1120.60513473291,0.0,1.0
1993-02-03,7.5,7.5,7.0,7.0,900,3.34640622621614,3.34640622621614,3.12331247780173,3.12331247780173,2017.08924251925,0.0,1.0
1993-02-04,7.5,7.5,7.5,7.5,0,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,0,0.0,1.0
1993-02-05,7.375,7.5,7.25,7.5,14200,3.29063278911254,3.34640622621614,3.23485935200893,3.34640622621614,31825.1858264147,0.0,1.0
1993-02-08,7.25,7.75,7.25,7.75,300,3.23485935200893,3.45795310042334,3.23485935200893,3.45795310042334,672.36308083975,0.0,1.0
1993-02-09,7.5,7.5,7.25,7.25,4200,3.34640622621614,3.34640622621614,3.23485935200893,3.23485935200893,9413.08313175648,0.0,1.0
1993-02-10,7.5,7.5,7.5,7.5,0,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,0,0.0,1.0
1993-02-11,7.5,7.5,7.25,7.25,600,3.34640622621614,3.34640622621614,3.23485935200893,3.23485935200893,1344.7261616795,0.0,1.0
1993-02-12,7.5,7.5,7.5,7.5,0,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,0,0.0,1.0
1993-02-16,7.25,7.25,7.25,7.25,3700,3.23485935200893,3.23485935200893,3.23485935200893,3.23485935200893,8292.47799702358,0.0,1.0
1993-02-17,7.25,7.5,7.25,7.5,1100,3.23485935200893,3.34640622621614,3.23485935200893,3.34640622621614,2465.33129641241,0.0,1.0
1993-02-18,7.5,7.5,7.5,7.5,1000,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,2241.21026946583,0.0,1.0
1993-02-19,7.5,7.5,7.5,7.5,0,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,0,0.0,1.0
1993-02-22,7.5,7.5,7.5,7.5,0,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,0,0.0,1.0
1993-02-23,7.5,7.5,7.25,7.25,2000,3.34640622621614,3.34640622621614,3.23485935200893,3.23485935200893,4482.42053893166,0.0,1.0
1993-02-24,7.5,7.5,7.5,7.5,0,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,0,0.0,1.0
1993-02-25,7.5,7.5,7.5,7.5,3800,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,8516.59902397015,0.0,1.0
1993-02-26,7.5,7.5,7.5,7.5,0,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,0,0.0,1.0
1993-03-01,7.5,7.5,7.5,7.5,0,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,0,0.0,1.0
1993-03-02,7.5,7.5,7.5,7.5,0,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,0,0.0,1.0
1993-03-03,7.5,7.5,7.5,7.5,0,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,0,0.0,1.0
1993-03-04,7.5,7.5,7.5,7.5,0,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,0,0.0,1.0
1993-03-05,7.5,7.5,7.5,7.5,0,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,0,0.0,1.0
1993-03-08,7.5,7.5,7.5,7.5,200,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,448.242053893166,0.0,1.0
1993-03-09,7.75,7.75,7.75,7.75,1000,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,2241.21026946583,0.0,1.0
1993-03-10,7.75,7.75,7.75,7.75,0,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,0,0.0,1.0
1993-03-11,7.75,7.75,7.5,7.5,1600,3.45795310042334,3.45795310042334,3.34640622621614,3.34640622621614,3585.93643114533,0.0,1.0
1993-03-12,7.5,7.5,7.5,7.5,200,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,448.242053893166,0.0,1.0
1993-03-15,8.0,8.0,8.0,8.0,600,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,1344.7261616795,0.0,1.0
1993-03-16,8.0,8.0,8.0,8.0,500,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,1120.60513473291,0.0,1.0
1993-03-17,7.75,7.75,7.5,7.5,2100,3.45795310042334,3.45795310042334,3.34640622621614,3.34640622621614,4706.54156587825,0.0,1.0
1993-03-18,7.5,7.5,7.5,7.5,500,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,1120.60513473291,0.0,1.0
1993-03-19,7.5,7.5,7.5,7.5,500,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,1120.60513473291,0.0,1.0
1993-03-22,7.5,7.5,7.5,7.5,500,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,1120.60513473291,0.0,1.0
1993-03-23,7.5,8.0,7.5,7.5,1300,3.34640622621614,3.56949997463055,3.34640622621614,3.34640622621614,2913.57335030558,0.0,1.0
1993-03-24,7.5,7.75,7.5,7.75,2000,3.34640622621614,3.45795310042334,3.34640622621614,3.45795310042334,4482.42053893166,0.0,1.0
1993-03-25,8.75,8.75,7.5,7.5,35000,3.90414059725216,3.90414059725216,3.34640622621614,3.34640622621614,78442.359431304,0.0,1.0
1993-03-26,9.25,9.25,8.75,9.25,1800,4.12723434566657,4.12723434566657,3.90414059725216,4.12723434566657,4034.17848503849,0.0,1.0
1993-03-29,8.5,8.5,8.5,8.5,600,3.79259372304496,3.79259372304496,3.79259372304496,3.79259372304496,1344.7261616795,0.0,1.0
1993-03-30,9.25,9.25,9.25,9.25,1400,4.12723434566657,4.12723434566657,4.12723434566657,4.12723434566657,3137.69437725216,0.0,1.0
1993-03-31,9.25,9.25,9.25,9.25,0,4.12723434566657,4.12723434566657,4.12723434566657,4.12723434566657,0,0.0,1.0
1993-04-01,9.25,9.25,8.75,8.75,700,4.12723434566657,4.12723434566657,3.90414059725216,3.90414059725216,1568.84718862608,0.0,1.0
1993-04-02,9.25,9.25,9.25,9.25,200,4.12723434566657,4.12723434566657,4.12723434566657,4.12723434566657,448.242053893166,0.0,1.0
1993-04-05,8.75,8.75,8.75,8.75,1000,3.90414059725216,3.90414059725216,3.90414059725216,3.90414059725216,2241.21026946583,0.0,1.0
1993-04-06,8.75,8.75,8.75,8.75,500,3.90414059725216,3.90414059725216,3.90414059725216,3.90414059725216,1120.60513473291,0.0,1.0
1993-04-07,8.75,8.75,8.75,8.75,0,3.90414059725216,3.90414059725216,3.90414059725216,3.90414059725216,0,0.0,1.0
1993-04-08,8.75,8.75,8.75,8.75,0,3.90414059725216,3.90414059725216,3.90414059725216,3.90414059725216,0,0.0,1.0
1993-04-12,8.75,8.75,8.75,8.75,0,3.90414059725216,3.90414059725216,3.90414059725216,3.90414059725216,0,0.0,1.0
1993-04-13,9.0,9.75,9.0,9.25,4000,4.01568747145936,4.35032809408098,4.01568747145936,4.12723434566657,8964.84107786333,0.0,1.0
1993-04-14,9.25,9.25,9.25,9.25,1000,4.12723434566657,4.12723434566657,4.12723434566657,4.12723434566657,2241.21026946583,0.0,1.0
1993-04-15,9.75,9.75,9.0,9.75,2100,4.35032809408098,4.35032809408098,4.01568747145936,4.35032809408098,4706.54156587824,0.0,1.0
1993-04-16,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1993-04-19,9.75,9.75,9.0,9.0,300,4.35032809408098,4.35032809408098,4.01568747145936,4.01568747145936,672.363080839749,0.0,1.0
1993-04-20,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1993-04-21,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1993-04-22,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1993-04-23,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1993-04-26,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1993-04-27,9.25,9.25,9.25,9.25,3000,4.12723434566657,4.12723434566657,4.12723434566657,4.12723434566657,6723.63080839749,0.0,1.0
1993-04-28,9.25,9.25,9.25,9.25,0,4.12723434566657,4.12723434566657,4.12723434566657,4.12723434566657,0,0.0,1.0
1993-04-29,8.75,9.0,8.75,9.0,3800,3.90414059725216,4.01568747145936,3.90414059725216,4.01568747145936,8516.59902397015,0.0,1.0
1993-04-30,9.25,9.25,8.75,8.75,1500,4.12723434566657,4.12723434566657,3.90414059725216,3.90414059725216,3361.81540419874,0.0,1.0
1993-05-03,9.25,9.25,9.25,9.25,200,4.12723434566657,4.12723434566657,4.12723434566657,4.12723434566657,448.242053893166,0.0,1.0
1993-05-04,9.25,9.5,9.25,9.5,1000,4.12723434566657,4.23878121987377,4.12723434566657,4.23878121987377,2241.21026946583,0.0,1.0
1993-05-05,9.25,9.25,9.25,9.25,0,4.12723434566657,4.12723434566657,4.12723434566657,4.12723434566657,0,0.0,1.0
1993-05-06,9.25,9.25,9.25,9.25,0,4.12723434566657,4.12723434566657,4.12723434566657,4.12723434566657,0,0.0,1.0
1993-05-07,8.75,8.75,8.75,8.75,900,3.90414059725216,3.90414059725216,3.90414059725216,3.90414059725216,2017.08924251925,0.0,1.0
1993-05-10,8.75,8.75,8.75,8.75,0,3.90414059725216,3.90414059725216,3.90414059725216,3.90414059725216,0,0.0,1.0
1993-05-11,8.75,8.75,8.75,8.75,0,3.90414059725216,3.90414059725216,3.90414059725216,3.90414059725216,0,0.0,1.0
1993-05-12,8.75,9.25,8.75,8.75,9800,3.90414059725216,4.12723434566657,3.90414059725216,3.90414059725216,21963.8606407651,0.0,1.0
1993-05-13,8.75,8.75,8.25,8.5,6900,3.90414059725216,3.90414059725216,3.68104684883775,3.79259372304496,15464.3508593142,0.0,1.0
1993-05-14,8.5,8.5,8.5,8.5,2000,3.79259372304496,3.79259372304496,3.79259372304496,3.79259372304496,4482.42053893165,0.0,1.0
1993-05-17,8.5,8.75,8.5,8.75,2300,3.79259372304496,3.90414059725216,3.79259372304496,3.90414059725216,5154.7836197714,0.0,1.0
1993-05-18,8.5,8.5,8.5,8.5,0,3.79259372304496,3.79259372304496,3.79259372304496,3.79259372304496,0,0.0,1.0
1993-05-19,8.75,8.75,8.25,8.25,900,3.90414059725216,3.90414059725216,3.68104684883775,3.68104684883775,2017.08924251925,0.0,1.0
1993-05-20,8.5,8.5,8.5,8.5,1000,3.79259372304496,3.79259372304496,3.79259372304496,3.79259372304496,2241.21026946583,0.0,1.0
1993-05-21,9.0,9.0,9.0,9.0,1000,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,2241.21026946583,0.0,1.0
1993-05-24,9.0,9.0,9.0,9.0,0,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,0,0.0,1.0
1993-05-25,9.0,9.0,9.0,9.0,1000,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,2241.21026946583,0.0,1.0
1993-05-26,9.0,9.0,9.0,9.0,0,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,0,0.0,1.0
1993-05-27,9.0,9.0,9.0,9.0,0,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,0,0.0,1.0
1993-05-28,9.0,9.0,9.0,9.0,0,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,0,0.0,1.0
1993-06-01,9.0,9.0,9.0,9.0,0,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,0,0.0,1.0
1993-06-02,8.75,9.25,8.75,9.25,1600,3.90414059725216,4.12723434566657,3.90414059725216,4.12723434566657,3585.93643114533,0.0,1.0
1993-06-03,8.75,8.75,8.75,8.75,0,3.90414059725216,3.90414059725216,3.90414059725216,3.90414059725216,0,0.0,1.0
1993-06-04,9.25,9.25,9.25,9.25,2200,4.12723434566657,4.12723434566657,4.12723434566657,4.12723434566657,4930.66259282483,0.0,1.0
1993-06-07,9.25,9.25,9.25,9.25,0,4.12723434566657,4.12723434566657,4.12723434566657,4.12723434566657,0,0.0,1.0
1993-06-08,8.75,8.75,8.75,8.75,2100,3.90414059725216,3.90414059725216,3.90414059725216,3.90414059725216,4706.54156587824,0.0,1.0
1993-06-09,8.75,8.75,8.75,8.75,0,3.90414059725216,3.90414059725216,3.90414059725216,3.90414059725216,0,0.0,1.0
1993-06-10,9.25,9.25,9.25,9.25,800,4.12723434566657,4.12723434566657,4.12723434566657,4.12723434566657,1792.96821557266,0.0,1.0
1993-06-11,9.25,9.25,9.25,9.25,0,4.12723434566657,4.12723434566657,4.12723434566657,4.12723434566657,0,0.0,1.0
1993-06-14,8.75,8.75,8.75,8.75,700,3.90414059725216,3.90414059725216,3.90414059725216,3.90414059725216,1568.84718862608,0.0,1.0
1993-06-15,8.75,8.75,8.75,8.75,0,3.90414059725216,3.90414059725216,3.90414059725216,3.90414059725216,0,0.0,1.0
1993-06-16,8.75,8.75,8.75,8.75,0,3.90414059725216,3.90414059725216,3.90414059725216,3.90414059725216,0,0.0,1.0
1993-06-17,8.75,8.75,8.75,8.75,0,3.90414059725216,3.90414059725216,3.90414059725216,3.90414059725216,0,0.0,1.0
1993-06-18,9.25,9.25,9.25,9.25,1800,4.12723434566657,4.12723434566657,4.12723434566657,4.12723434566657,4034.17848503849,0.0,1.0
1993-06-21,9.25,9.25,9.25,9.25,0,4.12723434566657,4.12723434566657,4.12723434566657,4.12723434566657,0,0.0,1.0
1993-06-22,8.75,8.75,8.75,8.75,300,3.90414059725216,3.90414059725216,3.90414059725216,3.90414059725216,672.363080839749,0.0,1.0
1993-06-23,9.25,9.25,8.75,8.75,1600,4.12723434566657,4.12723434566657,3.90414059725216,3.90414059725216,3585.93643114533,0.0,1.0
1993-06-24,9.25,9.25,9.25,9.25,0,4.12723434566657,4.12723434566657,4.12723434566657,4.12723434566657,0,0.0,1.0
1993-06-25,9.5,9.5,9.5,9.5,500,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,1120.60513473292,0.0,1.0
1993-06-28,9.0,9.5,9.0,9.0,5000,4.01568747145936,4.23878121987377,4.01568747145936,4.01568747145936,11206.0513473292,0.0,1.0
1993-06-29,9.75,9.75,9.75,9.75,100,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,224.121026946583,0.0,1.0
1993-06-30,9.75,9.75,9.75,9.75,200,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,448.242053893166,0.0,1.0
1993-07-01,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1993-07-02,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1993-07-06,9.125,9.75,9.125,9.75,2400,4.07146090856297,4.35032809408098,4.07146090856297,4.35032809408098,5378.90464671799,0.0,1.0
1993-07-07,9.12,9.12,9.12,9.12,0,4.06922997107882,4.06922997107882,4.06922997107882,4.06922997107882,0,0.0,1.0
1993-07-08,9.12,9.12,9.12,9.12,0,4.06922997107882,4.06922997107882,4.06922997107882,4.06922997107882,0,0.0,1.0
1993-07-09,9.25,9.25,9.25,9.25,1000,4.12723434566657,4.12723434566657,4.12723434566657,4.12723434566657,2241.21026946583,0.0,1.0
1993-07-12,9.25,9.25,9.25,9.25,0,4.12723434566657,4.12723434566657,4.12723434566657,4.12723434566657,0,0.0,1.0
1993-07-13,9.75,9.75,9.0,9.125,6300,4.35032809408098,4.35032809408098,4.01568747145936,4.07146090856297,14119.6246976347,0.0,1.0
1993-07-14,10.0,10.0,9.75,10.0,10800,4.46187496828818,4.46187496828818,4.35032809408098,4.46187496828818,24205.070910231,0.0,1.0
1993-07-15,10.0,10.5,10.0,10.5,19600,4.46187496828818,4.68496871670259,4.46187496828818,4.68496871670259,43927.7212815303,0.0,1.0
1993-07-16,10.0,10.0,10.0,10.0,0,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,0,0.0,1.0
1993-07-19,10.0,10.0,10.0,10.0,1300,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,2913.57335030558,0.0,1.0
1993-07-20,10.0,10.0,10.0,10.0,0,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,0,0.0,1.0
1993-07-21,10.0,10.5,10.0,10.0,4400,4.46187496828818,4.68496871670259,4.46187496828818,4.46187496828818,9861.32518564966,0.0,1.0
1993-07-22,10.0,10.0,10.0,10.0,0,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,0,0.0,1.0
1993-07-23,10.0,10.0,10.0,10.0,100,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,224.121026946583,0.0,1.0
1993-07-26,10.0,10.0,10.0,10.0,0,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,0,0.0,1.0
1993-07-27,12.25,13.0,10.0,10.0,60200,5.46579683615302,5.80043745877464,4.46187496828818,4.46187496828818,134920.858221843,0.0,1.0
1993-07-28,12.75,13.5,12.5,13.0,31600,5.68889058456743,6.02353120718905,5.57734371036023,5.80043745877464,70822.2445151203,0.0,1.0
1993-07-29,12.75,13.5,12.75,13.5,1700,5.68889058456743,6.02353120718905,5.68889058456743,6.02353120718905,3810.05745809191,0.0,1.0
1993-07-30,12.75,13.5,12.75,13.5,3700,5.68889058456743,6.02353120718905,5.68889058456743,6.02353120718905,8292.47799702358,0.0,1.0
1993-08-02,12.75,13.13,12.5,12.75,10300,5.68889058456743,5.85844183336239,5.57734371036023,5.68889058456743,23084.4657754981,0.0,1.0
1993-08-03,12.75,12.75,12.75,12.75,0,5.68889058456743,5.68889058456743,5.68889058456743,5.68889058456743,0,0.0,1.0
1993-08-04,12.5,13.0,12.25,13.0,26400,5.57734371036023,5.80043745877464,5.46579683615302,5.80043745877464,59167.9511138979,0.0,1.0
1993-08-05,11.75,12.75,11.25,12.75,19700,5.24270308773862,5.68889058456743,5.01960933932421,5.68889058456743,44151.8423084768,0.0,1.0
1993-08-06,12.0,12.0,11.25,11.25,5200,5.35424996194582,5.35424996194582,5.01960933932421,5.01960933932421,11654.2934012223,0.0,1.0
1993-08-09,11.25,11.25,11.25,11.25,900,5.01960933932421,5.01960933932421,5.01960933932421,5.01960933932421,2017.08924251925,0.0,1.0
1993-08-10,11.25,11.25,11.25,11.25,0,5.01960933932421,5.01960933932421,5.01960933932421,5.01960933932421,0,0.0,1.0
1993-08-11,11.75,11.75,11.25,11.25,16200,5.24270308773862,5.24270308773862,5.01960933932421,5.01960933932421,36307.6063653464,0.0,1.0
1993-08-12,11.25,11.25,11.25,11.25,1000,5.01960933932421,5.01960933932421,5.01960933932421,5.01960933932421,2241.21026946583,0.0,1.0
1993-08-13,11.75,11.75,11.25,11.25,4300,5.24270308773862,5.24270308773862,5.01960933932421,5.01960933932421,9637.20415870306,0.0,1.0
1993-08-16,11.25,11.25,11.25,11.25,1100,5.01960933932421,5.01960933932421,5.01960933932421,5.01960933932421,2465.33129641241,0.0,1.0
1993-08-17,11.25,11.25,11.25,11.25,0,5.01960933932421,5.01960933932421,5.01960933932421,5.01960933932421,0,0.0,1.0
1993-08-18,12.0,12.0,12.0,12.0,9100,5.35424996194582,5.35424996194582,5.35424996194582,5.35424996194582,20395.0134521391,0.0,1.0
1993-08-19,11.5,12.25,11.5,11.5,3900,5.13115621353141,5.46579683615302,5.13115621353141,5.13115621353141,8740.72005091674,0.0,1.0
1993-08-20,12.0,12.25,11.5,12.25,4800,5.35424996194582,5.46579683615302,5.13115621353141,5.46579683615302,10757.809293436,0.0,1.0
1993-08-23,11.5,12.0,11.5,12.0,2900,5.13115621353141,5.35424996194582,5.13115621353141,5.35424996194582,6499.50978145091,0.0,1.0
1993-08-24,12.0,12.0,11.5,12.0,800,5.35424996194582,5.35424996194582,5.13115621353141,5.35424996194582,1792.96821557266,0.0,1.0
1993-08-25,12.0,12.0,11.5,12.0,2500,5.35424996194582,5.35424996194582,5.13115621353141,5.35424996194582,5603.02567366457,0.0,1.0
1993-08-26,11.5,11.5,11.5,11.5,200,5.13115621353141,5.13115621353141,5.13115621353141,5.13115621353141,448.242053893166,0.0,1.0
1993-08-27,11.88,11.88,11.88,11.88,1000,5.30070746232636,5.30070746232636,5.30070746232636,5.30070746232636,2241.21026946583,0.0,1.0
1993-08-30,12.25,12.25,11.5,11.5,10700,5.46579683615302,5.46579683615302,5.13115621353141,5.13115621353141,23980.9498832844,0.0,1.0
1993-08-31,12.5,12.5,12.0,12.0,18500,5.57734371036023,5.57734371036023,5.35424996194582,5.35424996194582,41462.3899851178,0.0,1.0
1993-09-01,12.5,12.5,12.5,12.5,0,5.57734371036023,5.57734371036023,5.57734371036023,5.57734371036023,0,0.0,1.0
1993-09-02,12.25,12.25,12.25,12.25,300,5.46579683615302,5.46579683615302,5.46579683615302,5.46579683615302,672.36308083975,0.0,1.0
1993-09-03,12.5,12.5,12.5,12.5,500,5.57734371036023,5.57734371036023,5.57734371036023,5.57734371036023,1120.60513473291,0.0,1.0
1993-09-07,12.25,12.25,12.0,12.0,6200,5.46579683615302,5.46579683615302,5.35424996194582,5.35424996194582,13895.5036706882,0.0,1.0
1993-09-08,13.0,13.0,12.25,12.75,5000,5.80043745877464,5.80043745877464,5.46579683615302,5.68889058456743,11206.0513473291,0.0,1.0
1993-09-09,13.0,13.0,13.0,13.0,0,5.80043745877464,5.80043745877464,5.80043745877464,5.80043745877464,0,0.0,1.0
1993-09-10,12.75,12.75,12.25,12.25,2100,5.68889058456743,5.68889058456743,5.46579683615302,5.46579683615302,4706.54156587825,0.0,1.0
1993-09-13,13.0,13.0,13.0,13.0,100,5.80043745877464,5.80043745877464,5.80043745877464,5.80043745877464,224.121026946583,0.0,1.0
1993-09-14,13.0,13.0,13.0,13.0,0,5.80043745877464,5.80043745877464,5.80043745877464,5.80043745877464,0,0.0,1.0
1993-09-15,12.25,12.25,12.25,12.25,7000,5.46579683615302,5.46579683615302,5.46579683615302,5.46579683615302,15688.4718862608,0.0,1.0
1993-09-16,12.25,12.75,12.25,12.25,1600,5.46579683615302,5.68889058456743,5.46579683615302,5.46579683615302,3585.93643114533,0.0,1.0
1993-09-17,12.5,13.0,12.25,13.0,9400,5.57734371036023,5.80043745877464,5.46579683615302,5.80043745877464,21067.3765329788,0.0,1.0
1993-09-20,12.5,12.5,12.5,12.5,0,5.57734371036023,5.57734371036023,5.57734371036023,5.57734371036023,0,0.0,1.0
1993-09-21,12.5,12.5,12.5,12.5,0,5.57734371036023,5.57734371036023,5.57734371036023,5.57734371036023,0,0.0,1.0
1993-09-22,12.0,13.0,12.0,12.0,36300,5.35424996194582,5.80043745877464,5.35424996194582,5.35424996194582,81355.9327816096,0.0,1.0
1993-09-23,11.5,12.0,11.5,12.0,4400,5.13115621353141,5.35424996194582,5.13115621353141,5.35424996194582,9861.32518564965,0.0,1.0
1993-09-24,11.5,11.5,11.5,11.5,1800,5.13115621353141,5.13115621353141,5.13115621353141,5.13115621353141,4034.17848503849,0.0,1.0
1993-09-27,11.5,11.5,11.5,11.5,0,5.13115621353141,5.13115621353141,5.13115621353141,5.13115621353141,0,0.0,1.0
1993-09-28,11.5,11.5,11.5,11.5,1000,5.13115621353141,5.13115621353141,5.13115621353141,5.13115621353141,2241.21026946583,0.0,1.0
1993-09-29,11.5,11.5,11.5,11.5,0,5.13115621353141,5.13115621353141,5.13115621353141,5.13115621353141,0,0.0,1.0
1993-09-30,12.25,12.25,12.25,12.25,500,5.46579683615302,5.46579683615302,5.46579683615302,5.46579683615302,1120.60513473292,0.0,1.0
1993-10-01,12.25,12.25,12.25,12.25,0,5.46579683615302,5.46579683615302,5.46579683615302,5.46579683615302,0,0.0,1.0
1993-10-04,12.25,12.25,12.25,12.25,0,5.46579683615302,5.46579683615302,5.46579683615302,5.46579683615302,0,0.0,1.0
1993-10-05,11.5,11.5,11.5,11.5,3000,5.13115621353141,5.13115621353141,5.13115621353141,5.13115621353141,6723.63080839749,0.0,1.0
1993-10-06,11.25,11.25,11.25,11.25,1200,5.01960933932421,5.01960933932421,5.01960933932421,5.01960933932421,2689.45232335899,0.0,1.0
1993-10-07,11.25,11.25,11.25,11.25,0,5.01960933932421,5.01960933932421,5.01960933932421,5.01960933932421,0,0.0,1.0
1993-10-08,11.25,11.25,11.25,11.25,100,5.01960933932421,5.01960933932421,5.01960933932421,5.01960933932421,224.121026946583,0.0,1.0
1993-10-11,11.25,11.25,11.25,11.25,0,5.01960933932421,5.01960933932421,5.01960933932421,5.01960933932421,0,0.0,1.0
1993-10-12,11.25,11.25,11.25,11.25,7300,5.01960933932421,5.01960933932421,5.01960933932421,5.01960933932421,16360.8349671005,0.0,1.0
1993-10-13,11.25,11.25,11.25,11.25,0,5.01960933932421,5.01960933932421,5.01960933932421,5.01960933932421,0,0.0,1.0
1993-10-14,11.25,11.25,11.25,11.25,0,5.01960933932421,5.01960933932421,5.01960933932421,5.01960933932421,0,0.0,1.0
1993-10-15,11.25,11.25,11.25,11.25,0,5.01960933932421,5.01960933932421,5.01960933932421,5.01960933932421,0,0.0,1.0
1993-10-18,9.75,11.5,9.75,11.5,7500,4.35032809408098,5.13115621353141,4.35032809408098,5.13115621353141,16809.0770209937,0.0,1.0
1993-10-19,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1993-10-20,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1993-10-21,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1993-10-22,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1993-10-25,10.13,10.13,9.75,9.75,7800,4.51987934287593,4.51987934287593,4.35032809408098,4.35032809408098,17481.4401018335,0.0,1.0
1993-10-26,9.25,9.75,9.25,9.75,4500,4.12723434566657,4.35032809408098,4.12723434566657,4.35032809408098,10085.4462125962,0.0,1.0
1993-10-27,9.0,9.0,9.0,9.0,1000,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,2241.21026946583,0.0,1.0
1993-10-28,9.0,9.0,9.0,9.0,200,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,448.242053893166,0.0,1.0
1993-10-29,9.0,9.0,9.0,9.0,800,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,1792.96821557267,0.0,1.0
1993-11-01,9.75,9.75,9.0,9.0,200,4.35032809408098,4.35032809408098,4.01568747145936,4.01568747145936,448.242053893166,0.0,1.0
1993-11-02,9.75,9.75,9.75,9.75,900,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,2017.08924251925,0.0,1.0
1993-11-03,9.0,9.75,9.0,9.75,12800,4.01568747145936,4.35032809408098,4.01568747145936,4.35032809408098,28687.4914491627,0.0,1.0
1993-11-04,9.5,9.5,9.5,9.5,1000,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,2241.21026946583,0.0,1.0
1993-11-05,9.5,9.5,9.5,9.5,0,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,0,0.0,1.0
1993-11-08,9.5,9.5,9.375,9.375,5100,4.23878121987377,4.23878121987377,4.18300778277017,4.18300778277017,11430.1723742757,0.0,1.0
1993-11-09,10.0,10.0,9.625,9.625,14900,4.46187496828818,4.46187496828818,4.29455465697738,4.29455465697738,33394.0330150409,0.0,1.0
1993-11-10,10.0,10.0,9.75,9.875,45000,4.46187496828818,4.46187496828818,4.35032809408098,4.40610153118458,100854.462125962,0.0,1.0
1993-11-11,10.0,10.5,10.0,10.5,2200,4.46187496828818,4.68496871670259,4.46187496828818,4.68496871670259,4930.66259282483,0.0,1.0
1993-11-12,10.0,10.0,10.0,10.0,0,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,0,0.0,1.0
1993-11-15,10.0,10.0,10.0,10.0,0,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,0,0.0,1.0
1993-11-16,10.0,10.5,10.0,10.5,1900,4.46187496828818,4.68496871670259,4.46187496828818,4.68496871670259,4258.29951198508,0.0,1.0
1993-11-17,10.25,10.25,10.0,10.0,4000,4.57342184249539,4.57342184249539,4.46187496828818,4.46187496828818,8964.84107786332,0.0,1.0
1993-11-18,10.25,10.25,10.25,10.25,0,4.57342184249539,4.57342184249539,4.57342184249539,4.57342184249539,0,0.0,1.0
1993-11-19,10.25,10.25,10.25,10.25,0,4.57342184249539,4.57342184249539,4.57342184249539,4.57342184249539,0,0.0,1.0
1993-11-22,9.75,9.75,9.75,9.75,6100,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,13671.3826437416,0.0,1.0
1993-11-23,10.25,10.25,9.5,9.5,2100,4.57342184249539,4.57342184249539,4.23878121987377,4.23878121987377,4706.54156587824,0.0,1.0
1993-11-24,10.13,10.25,9.75,9.75,7000,4.51987934287593,4.57342184249539,4.35032809408098,4.35032809408098,15688.4718862608,0.0,1.0
1993-11-26,9.5,9.5,9.5,9.5,100,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,224.121026946583,0.0,1.0
1993-11-29,9.5,9.5,9.5,9.5,1500,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,3361.81540419875,0.0,1.0
1993-11-30,10.25,10.25,10.0,10.0,2400,4.57342184249539,4.57342184249539,4.46187496828818,4.46187496828818,5378.90464671799,0.0,1.0
1993-12-01,10.25,10.25,9.5,9.5,0,4.57342184249539,4.57342184249539,4.23878121987377,4.23878121987377,0,0.0,1.0
1993-12-02,9.5,10.25,9.5,10.25,1300,4.23878121987377,4.57342184249539,4.23878121987377,4.57342184249539,2913.57335030558,0.0,1.0
1993-12-03,10.0,10.25,9.5,9.5,2600,4.46187496828818,4.57342184249539,4.23878121987377,4.23878121987377,5827.14670061116,0.0,1.0
1993-12-06,10.25,10.25,10.25,10.25,2000,4.57342184249539,4.57342184249539,4.57342184249539,4.57342184249539,4482.42053893166,0.0,1.0
1993-12-07,10.25,10.25,10.25,10.25,0,4.57342184249539,4.57342184249539,4.57342184249539,4.57342184249539,0,0.0,1.0
1993-12-08,9.75,9.875,9.75,9.75,800,4.35032809408098,4.40610153118458,4.35032809408098,4.35032809408098,1792.96821557266,0.0,1.0
1993-12-09,9.625,9.75,9.625,9.75,600,4.29455465697738,4.35032809408098,4.29455465697738,4.35032809408098,1344.7261616795,0.0,1.0
1993-12-10,9.62,9.62,9.62,9.62,0,4.29232371949323,4.29232371949323,4.29232371949323,4.29232371949323,0,0.0,1.0
1993-12-13,10.13,10.13,10.0,10.0,6500,4.51987934287593,4.51987934287593,4.46187496828818,4.46187496828818,14567.8667515279,0.0,1.0
1993-12-14,10.0,10.25,10.0,10.25,3000,4.46187496828818,4.57342184249539,4.46187496828818,4.57342184249539,6723.63080839749,0.0,1.0
1993-12-15,10.75,10.75,10.0,10.0,2200,4.7965155909098,4.7965155909098,4.46187496828818,4.46187496828818,4930.66259282482,0.0,1.0
1993-12-16,10.5,10.5,10.5,10.5,3000,4.68496871670259,4.68496871670259,4.68496871670259,4.68496871670259,6723.63080839749,0.0,1.0
1993-12-17,10.75,10.75,10.75,10.75,1000,4.7965155909098,4.7965155909098,4.7965155909098,4.7965155909098,2241.21026946583,0.0,1.0
1993-12-20,10.75,10.75,10.75,10.75,0,4.7965155909098,4.7965155909098,4.7965155909098,4.7965155909098,0,0.0,1.0
1993-12-21,10.75,10.75,10.75,10.75,0,4.7965155909098,4.7965155909098,4.7965155909098,4.7965155909098,0,0.0,1.0
1993-12-22,10.25,11.0,10.25,11.0,1100,4.57342184249539,4.908062465117,4.57342184249539,4.908062465117,2465.33129641241,0.0,1.0
1993-12-23,10.25,10.25,10.25,10.25,0,4.57342184249539,4.57342184249539,4.57342184249539,4.57342184249539,0,0.0,1.0
1993-12-27,11.0,11.0,11.0,11.0,900,4.908062465117,4.908062465117,4.908062465117,4.908062465117,2017.08924251925,0.0,1.0
1993-12-28,11.0,11.0,11.0,11.0,0,4.908062465117,4.908062465117,4.908062465117,4.908062465117,0,0.0,1.0
1993-12-29,11.0,11.0,11.0,11.0,0,4.908062465117,4.908062465117,4.908062465117,4.908062465117,0,0.0,1.0
1993-12-30,11.0,11.0,11.0,11.0,0,4.908062465117,4.908062465117,4.908062465117,4.908062465117,0,0.0,1.0
1993-12-31,11.0,11.0,11.0,11.0,300,4.908062465117,4.908062465117,4.908062465117,4.908062465117,672.363080839749,0.0,1.0
1994-01-03,11.0,11.0,11.0,11.0,0,4.908062465117,4.908062465117,4.908062465117,4.908062465117,0,0.0,1.0
1994-01-04,11.0,11.0,11.0,11.0,0,4.908062465117,4.908062465117,4.908062465117,4.908062465117,0,0.0,1.0
1994-01-05,11.0,11.0,11.0,11.0,0,4.908062465117,4.908062465117,4.908062465117,4.908062465117,0,0.0,1.0
1994-01-06,11.0,11.0,11.0,11.0,0,4.908062465117,4.908062465117,4.908062465117,4.908062465117,0,0.0,1.0
1994-01-07,11.0,11.0,11.0,11.0,1800,4.908062465117,4.908062465117,4.908062465117,4.908062465117,4034.17848503849,0.0,1.0
1994-01-10,11.0,11.0,11.0,11.0,0,4.908062465117,4.908062465117,4.908062465117,4.908062465117,0,0.0,1.0
1994-01-11,10.25,10.25,10.25,10.25,500,4.57342184249539,4.57342184249539,4.57342184249539,4.57342184249539,1120.60513473291,0.0,1.0
1994-01-12,11.25,11.25,11.0,11.0,5100,5.01960933932421,5.01960933932421,4.908062465117,4.908062465117,11430.1723742757,0.0,1.0
1994-01-13,11.25,11.25,11.25,11.25,200,5.01960933932421,5.01960933932421,5.01960933932421,5.01960933932421,448.242053893166,0.0,1.0
1994-01-14,11.75,11.75,11.75,11.75,200,5.24270308773862,5.24270308773862,5.24270308773862,5.24270308773862,448.242053893166,0.0,1.0
1994-01-17,11.25,11.75,11.25,11.75,800,5.01960933932421,5.24270308773862,5.01960933932421,5.24270308773862,1792.96821557266,0.0,1.0
1994-01-18,11.25,12.0,11.25,12.0,200,5.01960933932421,5.35424996194582,5.01960933932421,5.35424996194582,448.242053893166,0.0,1.0
1994-01-19,11.25,11.25,11.25,11.25,0,5.01960933932421,5.01960933932421,5.01960933932421,5.01960933932421,0,0.0,1.0
1994-01-20,11.25,11.25,11.25,11.25,1000,5.01960933932421,5.01960933932421,5.01960933932421,5.01960933932421,2241.21026946583,0.0,1.0
1994-01-21,11.63,11.63,11.25,11.25,39500,5.18916058811916,5.18916058811916,5.01960933932421,5.01960933932421,88527.8056439002,0.0,1.0
1994-01-24,11.62,11.62,11.62,11.62,0,5.18469871315087,5.18469871315087,5.18469871315087,5.18469871315087,0,0.0,1.0
1994-01-25,11.25,11.25,11.25,11.25,900,5.01960933932421,5.01960933932421,5.01960933932421,5.01960933932421,2017.08924251925,0.0,1.0
1994-01-26,11.25,11.25,11.25,11.25,0,5.01960933932421,5.01960933932421,5.01960933932421,5.01960933932421,0,0.0,1.0
1994-01-27,11.25,11.25,11.25,11.25,0,5.01960933932421,5.01960933932421,5.01960933932421,5.01960933932421,0,0.0,1.0
1994-01-28,11.25,11.25,11.25,11.25,1500,5.01960933932421,5.01960933932421,5.01960933932421,5.01960933932421,3361.81540419874,0.0,1.0
1994-01-31,11.25,11.25,11.25,11.25,1200,5.01960933932421,5.01960933932421,5.01960933932421,5.01960933932421,2689.45232335899,0.0,1.0
1994-02-01,11.25,11.25,11.25,11.25,0,5.01960933932421,5.01960933932421,5.01960933932421,5.01960933932421,0,0.0,1.0
1994-02-02,11.25,11.25,11.25,11.25,800,5.01960933932421,5.01960933932421,5.01960933932421,5.01960933932421,1792.96821557266,0.0,1.0
1994-02-03,11.25,11.25,11.25,11.25,0,5.01960933932421,5.01960933932421,5.01960933932421,5.01960933932421,0,0.0,1.0
1994-02-04,11.25,11.25,11.25,11.25,600,5.01960933932421,5.01960933932421,5.01960933932421,5.01960933932421,1344.7261616795,0.0,1.0
1994-02-07,11.25,11.25,11.25,11.25,0,5.01960933932421,5.01960933932421,5.01960933932421,5.01960933932421,0,0.0,1.0
1994-02-08,11.25,11.25,11.25,11.25,1800,5.01960933932421,5.01960933932421,5.01960933932421,5.01960933932421,4034.17848503849,0.0,1.0
1994-02-09,11.25,11.25,11.25,11.25,0,5.01960933932421,5.01960933932421,5.01960933932421,5.01960933932421,0,0.0,1.0
1994-02-10,11.25,11.25,11.25,11.25,0,5.01960933932421,5.01960933932421,5.01960933932421,5.01960933932421,0,0.0,1.0
1994-02-11,11.25,11.25,11.25,11.25,0,5.01960933932421,5.01960933932421,5.01960933932421,5.01960933932421,0,0.0,1.0
1994-02-14,11.0,11.0,11.0,11.0,7300,4.908062465117,4.908062465117,4.908062465117,4.908062465117,16360.8349671006,0.0,1.0
1994-02-15,10.75,10.75,10.75,10.75,5000,4.7965155909098,4.7965155909098,4.7965155909098,4.7965155909098,11206.0513473291,0.0,1.0
1994-02-16,10.75,10.75,10.75,10.75,0,4.7965155909098,4.7965155909098,4.7965155909098,4.7965155909098,0,0.0,1.0
1994-02-17,10.5,10.5,10.5,10.5,500,4.68496871670259,4.68496871670259,4.68496871670259,4.68496871670259,1120.60513473292,0.0,1.0
1994-02-18,10.0,10.5,10.0,10.5,2800,4.46187496828818,4.68496871670259,4.46187496828818,4.68496871670259,6275.38875450433,0.0,1.0
1994-02-22,10.0,10.25,10.0,10.0,8300,4.46187496828818,4.57342184249539,4.46187496828818,4.46187496828818,18602.0452365664,0.0,1.0
1994-02-23,10.0,10.0,10.0,10.0,0,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,0,0.0,1.0
1994-02-24,10.0,10.0,10.0,10.0,3500,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,7844.23594313041,0.0,1.0
1994-02-25,9.75,9.75,9.75,9.75,800,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,1792.96821557266,0.0,1.0
1994-02-28,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1994-03-01,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1994-03-02,10.0,10.5,10.0,10.0,5700,4.46187496828818,4.68496871670259,4.46187496828818,4.46187496828818,12774.8985359552,0.0,1.0
1994-03-03,10.5,10.5,10.5,10.5,200,4.68496871670259,4.68496871670259,4.68496871670259,4.68496871670259,448.242053893166,0.0,1.0
1994-03-04,10.5,10.5,10.5,10.5,0,4.68496871670259,4.68496871670259,4.68496871670259,4.68496871670259,0,0.0,1.0
1994-03-07,10.5,10.5,10.5,10.5,0,4.68496871670259,4.68496871670259,4.68496871670259,4.68496871670259,0,0.0,1.0
1994-03-08,10.5,10.5,10.5,10.5,0,4.68496871670259,4.68496871670259,4.68496871670259,4.68496871670259,0,0.0,1.0
1994-03-09,10.63,10.63,10.38,10.38,12600,4.74297309129034,4.74297309129034,4.63142621708313,4.63142621708313,28239.2493952694,0.0,1.0
1994-03-10,10.62,10.62,10.62,10.62,0,4.73851121632205,4.73851121632205,4.73851121632205,4.73851121632205,0,0.0,1.0
1994-03-11,11.0,11.0,11.0,11.0,900,4.908062465117,4.908062465117,4.908062465117,4.908062465117,2017.08924251925,0.0,1.0
1994-03-14,11.0,11.0,11.0,11.0,0,4.908062465117,4.908062465117,4.908062465117,4.908062465117,0,0.0,1.0
1994-03-15,10.75,11.0,10.75,11.0,4000,4.7965155909098,4.908062465117,4.7965155909098,4.908062465117,8964.84107786331,0.0,1.0
1994-03-16,10.75,10.75,10.75,10.75,4300,4.7965155909098,4.7965155909098,4.7965155909098,4.7965155909098,9637.20415870306,0.0,1.0
1994-03-17,10.75,10.75,10.75,10.75,600,4.7965155909098,4.7965155909098,4.7965155909098,4.7965155909098,1344.7261616795,0.0,1.0
1994-03-18,11.0,11.25,11.0,11.25,15200,4.908062465117,5.01960933932421,4.908062465117,5.01960933932421,34066.3960958806,0.0,1.0
1994-03-21,10.75,11.25,10.75,11.25,300,4.7965155909098,5.01960933932421,4.7965155909098,5.01960933932421,672.363080839749,0.0,1.0
1994-03-22,11.25,11.25,11.25,11.25,4000,5.01960933932421,5.01960933932421,5.01960933932421,5.01960933932421,8964.84107786331,0.0,1.0
1994-03-23,11.0,11.0,11.0,11.0,600,4.908062465117,4.908062465117,4.908062465117,4.908062465117,1344.7261616795,0.0,1.0
1994-03-24,11.0,11.0,11.0,11.0,0,4.908062465117,4.908062465117,4.908062465117,4.908062465117,0,0.0,1.0
1994-03-25,11.0,11.0,11.0,11.0,0,4.908062465117,4.908062465117,4.908062465117,4.908062465117,0,0.0,1.0
1994-03-28,11.5,11.5,11.5,11.5,200,5.13115621353141,5.13115621353141,5.13115621353141,5.13115621353141,448.242053893166,0.0,1.0
1994-03-29,11.5,11.5,11.5,11.5,0,5.13115621353141,5.13115621353141,5.13115621353141,5.13115621353141,0,0.0,1.0
1994-03-30,11.0,11.0,11.0,11.0,2000,4.908062465117,4.908062465117,4.908062465117,4.908062465117,4482.42053893166,0.0,1.0
1994-03-31,11.0,11.0,11.0,11.0,2500,4.908062465117,4.908062465117,4.908062465117,4.908062465117,5603.02567366458,0.0,1.0
1994-04-04,11.0,11.0,11.0,11.0,0,4.908062465117,4.908062465117,4.908062465117,4.908062465117,0,0.0,1.0
1994-04-05,11.25,11.25,10.5,10.5,600,5.01960933932421,5.01960933932421,4.68496871670259,4.68496871670259,1344.7261616795,0.0,1.0
1994-04-06,11.25,11.25,11.25,11.25,0,5.01960933932421,5.01960933932421,5.01960933932421,5.01960933932421,0,0.0,1.0
1994-04-07,11.25,11.25,11.25,11.25,0,5.01960933932421,5.01960933932421,5.01960933932421,5.01960933932421,0,0.0,1.0
1994-04-08,10.5,10.5,10.5,10.5,100,4.68496871670259,4.68496871670259,4.68496871670259,4.68496871670259,224.121026946583,0.0,1.0
1994-04-11,11.25,11.25,10.5,10.5,600,5.01960933932421,5.01960933932421,4.68496871670259,4.68496871670259,1344.7261616795,0.0,1.0
1994-04-12,11.25,11.25,11.25,11.25,0,5.01960933932421,5.01960933932421,5.01960933932421,5.01960933932421,0,0.0,1.0
1994-04-13,11.25,11.25,11.25,11.25,500,5.01960933932421,5.01960933932421,5.01960933932421,5.01960933932421,1120.60513473291,0.0,1.0
1994-04-14,10.5,10.5,10.5,10.5,100,4.68496871670259,4.68496871670259,4.68496871670259,4.68496871670259,224.121026946583,0.0,1.0
1994-04-15,10.5,10.5,10.5,10.5,200,4.68496871670259,4.68496871670259,4.68496871670259,4.68496871670259,448.242053893166,0.0,1.0
1994-04-18,10.5,10.5,10.5,10.5,0,4.68496871670259,4.68496871670259,4.68496871670259,4.68496871670259,0,0.0,1.0
1994-04-19,10.5,10.5,10.5,10.5,0,4.68496871670259,4.68496871670259,4.68496871670259,4.68496871670259,0,0.0,1.0
1994-04-20,9.75,10.5,9.75,10.5,8800,4.35032809408098,4.68496871670259,4.35032809408098,4.68496871670259,19722.6503712993,0.0,1.0
1994-04-21,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1994-04-22,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1994-04-25,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1994-04-26,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1994-04-28,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1994-04-29,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1994-05-02,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1994-05-03,10.5,10.5,10.5,10.5,200,4.68496871670259,4.68496871670259,4.68496871670259,4.68496871670259,448.242053893166,0.0,1.0
1994-05-04,10.13,10.13,10.0,10.0,10000,4.51987934287593,4.51987934287593,4.46187496828818,4.46187496828818,22412.1026946583,0.0,1.0
1994-05-05,10.12,10.12,10.12,10.12,0,4.51541746790764,4.51541746790764,4.51541746790764,4.51541746790764,0,0.0,1.0
1994-05-06,10.12,10.12,10.12,10.12,0,4.51541746790764,4.51541746790764,4.51541746790764,4.51541746790764,0,0.0,1.0
1994-05-09,10.13,10.13,10.0,10.0,0,4.51987934287593,4.51987934287593,4.46187496828818,4.46187496828818,0,0.0,1.0
1994-05-10,10.13,10.13,10.0,10.0,0,4.51987934287593,4.51987934287593,4.46187496828818,4.46187496828818,0,0.0,1.0
1994-05-11,10.13,10.13,10.0,10.0,0,4.51987934287593,4.51987934287593,4.46187496828818,4.46187496828818,0,0.0,1.0
1994-05-12,10.13,10.13,10.0,10.0,0,4.51987934287593,4.51987934287593,4.46187496828818,4.46187496828818,0,0.0,1.0
1994-05-13,10.13,10.13,10.0,10.0,0,4.51987934287593,4.51987934287593,4.46187496828818,4.46187496828818,0,0.0,1.0
1994-05-16,10.13,10.13,10.0,10.0,0,4.51987934287593,4.51987934287593,4.46187496828818,4.46187496828818,0,0.0,1.0
1994-05-17,10.13,10.13,10.0,10.0,4700,4.51987934287593,4.51987934287593,4.46187496828818,4.46187496828818,10533.6882664894,0.0,1.0
1994-05-18,10.13,10.13,10.0,10.0,0,4.51987934287593,4.51987934287593,4.46187496828818,4.46187496828818,0,0.0,1.0
1994-05-19,10.13,10.13,10.0,10.0,1100,4.51987934287593,4.51987934287593,4.46187496828818,4.46187496828818,2465.33129641241,0.0,1.0
1994-05-20,10.75,10.75,10.75,10.75,2100,4.7965155909098,4.7965155909098,4.7965155909098,4.7965155909098,4706.54156587824,0.0,1.0
1994-05-23,10.75,10.75,10.75,10.75,0,4.7965155909098,4.7965155909098,4.7965155909098,4.7965155909098,0,0.0,1.0
1994-05-24,10.75,10.75,10.75,10.75,0,4.7965155909098,4.7965155909098,4.7965155909098,4.7965155909098,0,0.0,1.0
1994-05-25,10.75,10.75,10.75,10.75,0,4.7965155909098,4.7965155909098,4.7965155909098,4.7965155909098,0,0.0,1.0
1994-05-26,10.75,10.75,10.75,10.75,0,4.7965155909098,4.7965155909098,4.7965155909098,4.7965155909098,0,0.0,1.0
1994-05-27,10.75,10.75,10.75,10.75,0,4.7965155909098,4.7965155909098,4.7965155909098,4.7965155909098,0,0.0,1.0
1994-05-31,10.75,10.75,10.75,10.75,0,4.7965155909098,4.7965155909098,4.7965155909098,4.7965155909098,0,0.0,1.0
1994-06-01,10.75,10.75,10.75,10.75,0,4.7965155909098,4.7965155909098,4.7965155909098,4.7965155909098,0,0.0,1.0
1994-06-02,10.75,10.75,10.75,10.75,0,4.7965155909098,4.7965155909098,4.7965155909098,4.7965155909098,0,0.0,1.0
1994-06-03,10.75,10.75,10.75,10.75,0,4.7965155909098,4.7965155909098,4.7965155909098,4.7965155909098,0,0.0,1.0
1994-06-06,10.0,10.0,10.0,10.0,800,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,1792.96821557266,0.0,1.0
1994-06-07,10.0,10.0,10.0,10.0,0,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,0,0.0,1.0
1994-06-08,10.0,10.0,10.0,10.0,200,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,448.242053893166,0.0,1.0
1994-06-09,10.0,10.0,10.0,10.0,4000,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,8964.84107786332,0.0,1.0
1994-06-10,10.0,10.0,10.0,10.0,0,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,0,0.0,1.0
1994-06-13,10.0,10.0,10.0,10.0,0,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,0,0.0,1.0
1994-06-14,10.0,10.0,10.0,10.0,0,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,0,0.0,1.0
1994-06-15,10.0,10.0,10.0,10.0,0,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,0,0.0,1.0
1994-06-16,10.0,10.0,10.0,10.0,0,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,0,0.0,1.0
1994-06-17,10.0,10.0,10.0,10.0,0,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,0,0.0,1.0
1994-06-20,10.0,10.0,10.0,10.0,0,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,0,0.0,1.0
1994-06-21,10.0,10.0,10.0,10.0,0,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,0,0.0,1.0
1994-06-22,9.75,9.75,9.75,9.75,100,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,224.121026946583,0.0,1.0
1994-06-23,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1994-06-24,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1994-06-27,10.0,10.0,10.0,10.0,1700,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,3810.05745809191,0.0,1.0
1994-06-28,10.0,10.0,10.0,10.0,0,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,0,0.0,1.0
1994-06-29,10.0,10.0,10.0,10.0,0,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,0,0.0,1.0
1994-06-30,10.0,10.0,10.0,10.0,0,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,0,0.0,1.0
1994-07-01,10.0,10.0,10.0,10.0,0,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,0,0.0,1.0
1994-07-05,10.0,10.0,10.0,10.0,0,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,0,0.0,1.0
1994-07-06,9.75,9.75,9.75,9.75,800,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,1792.96821557266,0.0,1.0
1994-07-07,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1994-07-08,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1994-07-11,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1994-07-12,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1994-07-13,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1994-07-14,9.75,9.75,9.75,9.75,2000,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,4482.42053893166,0.0,1.0
1994-07-15,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1994-07-18,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1994-07-19,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1994-07-20,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1994-07-21,10.13,10.13,9.75,9.75,1900,4.51987934287593,4.51987934287593,4.35032809408098,4.35032809408098,4258.29951198508,0.0,1.0
1994-07-22,10.12,10.12,10.12,10.12,0,4.51541746790764,4.51541746790764,4.51541746790764,4.51541746790764,0,0.0,1.0
1994-07-25,10.13,10.13,9.75,9.75,0,4.51987934287593,4.51987934287593,4.35032809408098,4.35032809408098,0,0.0,1.0
1994-07-26,10.13,10.13,9.75,9.75,0,4.51987934287593,4.51987934287593,4.35032809408098,4.35032809408098,0,0.0,1.0
1994-07-27,10.0,10.0,10.0,10.0,800,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,1792.96821557266,0.0,1.0
1994-07-28,9.75,9.75,9.75,9.75,100,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,224.121026946583,0.0,1.0
1994-07-29,8.5,9.75,8.5,9.75,14100,3.79259372304496,4.35032809408098,3.79259372304496,4.35032809408098,31601.0647994682,0.0,1.0
1994-08-01,7.75,9.0,7.75,8.5,9900,3.45795310042334,4.01568747145936,3.45795310042334,3.79259372304496,22187.9816677117,0.0,1.0
1994-08-02,7.75,7.75,7.0,7.25,26500,3.45795310042334,3.45795310042334,3.12331247780173,3.23485935200893,59392.0721408445,0.0,1.0
1994-08-03,7.625,7.625,7.25,7.5,3100,3.40217966331974,3.40217966331974,3.23485935200893,3.34640622621614,6947.75183534407,0.0,1.0
1994-08-04,7.75,7.75,7.25,7.25,1200,3.45795310042334,3.45795310042334,3.23485935200893,3.23485935200893,2689.452323359,0.0,1.0
1994-08-05,7.75,7.75,7.5,7.5,1500,3.45795310042334,3.45795310042334,3.34640622621614,3.34640622621614,3361.81540419875,0.0,1.0
1994-08-08,7.75,7.75,7.5,7.5,0,3.45795310042334,3.45795310042334,3.34640622621614,3.34640622621614,0,0.0,1.0
1994-08-09,7.875,7.875,7.5,7.5,3700,3.51372653752694,3.51372653752694,3.34640622621614,3.34640622621614,8292.47799702358,0.0,1.0
1994-08-10,7.5,7.5,7.5,7.5,500,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,1120.60513473291,0.0,1.0
1994-08-11,7.5,7.5,7.5,7.5,0,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,0,0.0,1.0
1994-08-12,7.5,7.5,7.5,7.5,0,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,0,0.0,1.0
1994-08-15,8.0,8.0,8.0,8.0,3500,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,7844.2359431304,0.0,1.0
1994-08-16,8.0,8.25,8.0,8.0,6300,3.56949997463055,3.68104684883775,3.56949997463055,3.56949997463055,14119.6246976347,0.0,1.0
1994-08-17,8.25,8.25,7.5,7.5,700,3.68104684883775,3.68104684883775,3.34640622621614,3.34640622621614,1568.84718862608,0.0,1.0
1994-08-18,8.25,8.25,8.25,8.25,200,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,448.242053893166,0.0,1.0
1994-08-19,7.5,7.75,7.5,7.75,5300,3.34640622621614,3.45795310042334,3.34640622621614,3.45795310042334,11878.4144281689,0.0,1.0
1994-08-22,8.25,8.25,8.25,8.25,2000,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,4482.42053893166,0.0,1.0
1994-08-23,8.25,8.25,8.0,8.0,1300,3.68104684883775,3.68104684883775,3.56949997463055,3.56949997463055,2913.57335030558,0.0,1.0
1994-08-24,8.25,8.25,8.25,8.25,0,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,0,0.0,1.0
1994-08-25,8.25,8.25,8.0,8.0,0,3.68104684883775,3.68104684883775,3.56949997463055,3.56949997463055,0,0.0,1.0
1994-08-26,8.25,8.25,8.25,8.25,0,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,0,0.0,1.0
1994-08-29,8.25,8.25,8.25,8.25,0,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,0,0.0,1.0
1994-08-30,8.25,8.25,8.25,8.25,0,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,0,0.0,1.0
1994-08-31,8.25,8.25,8.25,8.25,0,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,0,0.0,1.0
1994-09-01,8.25,8.25,8.25,8.25,0,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,0,0.0,1.0
1994-09-02,8.75,8.75,8.75,8.75,100,3.90414059725216,3.90414059725216,3.90414059725216,3.90414059725216,224.121026946583,0.0,1.0
1994-09-06,8.0,8.0,8.0,8.0,100,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,224.121026946583,0.0,1.0
1994-09-07,8.0,8.0,8.0,8.0,0,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,0,0.0,1.0
1994-09-08,8.0,8.0,8.0,8.0,0,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,0,0.0,1.0
1994-09-09,8.75,8.75,8.75,8.75,100,3.90414059725216,3.90414059725216,3.90414059725216,3.90414059725216,224.121026946583,0.0,1.0
1994-09-12,8.75,8.75,8.75,8.75,100,3.90414059725216,3.90414059725216,3.90414059725216,3.90414059725216,224.121026946583,0.0,1.0
1994-09-13,8.5,8.75,8.5,8.75,3400,3.79259372304496,3.90414059725216,3.79259372304496,3.90414059725216,7620.11491618381,0.0,1.0
1994-09-14,8.25,8.25,8.25,8.25,1000,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,2241.21026946583,0.0,1.0
1994-09-15,8.25,8.25,8.25,8.25,0,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,0,0.0,1.0
1994-09-16,8.25,8.25,8.25,8.25,0,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,0,0.0,1.0
1994-09-19,8.25,8.25,8.25,8.25,5500,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,12326.6564820621,0.0,1.0
1994-09-20,8.5,8.5,8.5,8.5,3300,3.79259372304496,3.79259372304496,3.79259372304496,3.79259372304496,7395.99388923723,0.0,1.0
1994-09-21,8.25,8.25,8.25,8.25,2000,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,4482.42053893166,0.0,1.0
1994-09-22,8.25,8.75,8.25,8.25,4700,3.68104684883775,3.90414059725216,3.68104684883775,3.68104684883775,10533.6882664894,0.0,1.0
1994-09-23,7.5,7.5,7.5,7.5,1400,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,3137.69437725216,0.0,1.0
1994-09-26,7.75,8.0,7.5,7.5,11900,3.45795310042334,3.56949997463055,3.34640622621614,3.34640622621614,26670.4022066434,0.0,1.0
1994-09-27,7.5,7.5,7.5,7.5,5000,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,11206.0513473291,0.0,1.0
1994-09-28,7.5,7.5,7.5,7.5,0,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,0,0.0,1.0
1994-09-29,7.5,7.5,7.5,7.5,3200,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,7171.87286229065,0.0,1.0
1994-09-30,7.5,7.5,7.5,7.5,0,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,0,0.0,1.0
1994-10-03,7.5,7.5,7.5,7.5,0,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,0,0.0,1.0
1994-10-04,8.0,8.0,7.75,7.75,1300,3.56949997463055,3.56949997463055,3.45795310042334,3.45795310042334,2913.57335030558,0.0,1.0
1994-10-05,8.0,8.0,7.75,7.75,0,3.56949997463055,3.56949997463055,3.45795310042334,3.45795310042334,0,0.0,1.0
1994-10-06,8.0,8.0,7.75,7.75,0,3.56949997463055,3.56949997463055,3.45795310042334,3.45795310042334,0,0.0,1.0
1994-10-07,8.0,8.0,8.0,8.0,0,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,0,0.0,1.0
1994-10-10,8.25,8.25,7.625,8.25,1100,3.68104684883775,3.68104684883775,3.40217966331974,3.68104684883775,2465.33129641241,0.0,1.0
1994-10-11,7.75,7.75,7.75,7.75,1300,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,2913.57335030558,0.0,1.0
1994-10-12,7.5,8.25,7.5,8.125,2000,3.34640622621614,3.68104684883775,3.34640622621614,3.62527341173415,4482.42053893166,0.0,1.0
1994-10-13,7.5,7.5,7.5,7.5,200,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,448.242053893166,0.0,1.0
1994-10-14,7.5,7.5,7.5,7.5,0,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,0,0.0,1.0
1994-10-17,7.5,7.5,7.5,7.5,100,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,224.121026946583,0.0,1.0
1994-10-18,7.625,7.625,7.625,7.625,2000,3.40217966331974,3.40217966331974,3.40217966331974,3.40217966331974,4482.42053893166,0.0,1.0
1994-10-19,7.62,7.62,7.62,7.62,0,3.3999487258356,3.3999487258356,3.3999487258356,3.3999487258356,0,0.0,1.0
1994-10-20,8.25,8.25,7.75,7.75,8000,3.68104684883775,3.68104684883775,3.45795310042334,3.45795310042334,17929.6821557266,0.0,1.0
1994-10-21,7.5,7.5,7.5,7.5,1000,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,2241.21026946583,0.0,1.0
1994-10-24,7.5,7.5,7.5,7.5,5700,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,12774.8985359552,0.0,1.0
1994-10-25,7.5,7.5,7.5,7.5,1500,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,3361.81540419874,0.0,1.0
1994-10-26,8.25,8.25,8.25,8.25,2000,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,4482.42053893166,0.0,1.0
1994-10-27,8.25,8.25,8.25,8.25,3000,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,6723.63080839749,0.0,1.0
1994-10-28,8.25,8.25,8.25,8.25,0,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,0,0.0,1.0
1994-10-31,8.25,8.25,8.25,8.25,0,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,0,0.0,1.0
1994-11-01,8.25,8.25,8.25,8.25,2600,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,5827.14670061116,0.0,1.0
1994-11-02,7.75,7.75,7.5,7.5,600,3.45795310042334,3.45795310042334,3.34640622621614,3.34640622621614,1344.7261616795,0.0,1.0
1994-11-03,8.0,8.0,8.0,8.0,500,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,1120.60513473291,0.0,1.0
1994-11-04,7.5,7.75,7.5,7.5,9200,3.34640622621614,3.45795310042334,3.34640622621614,3.34640622621614,20619.1344790856,0.0,1.0
1994-11-07,8.25,8.25,7.75,7.75,2000,3.68104684883775,3.68104684883775,3.45795310042334,3.45795310042334,4482.42053893166,0.0,1.0
1994-11-08,8.25,8.25,8.25,8.25,0,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,0,0.0,1.0
1994-11-09,8.25,8.25,7.75,7.75,0,3.68104684883775,3.68104684883775,3.45795310042334,3.45795310042334,0,0.0,1.0
1994-11-10,8.25,8.25,7.5,7.5,0,3.68104684883775,3.68104684883775,3.34640622621614,3.34640622621614,0,0.0,1.0
1994-11-11,7.5,7.5,7.5,7.5,9400,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,21067.3765329788,0.0,1.0
1994-11-14,7.5,7.5,7.5,7.5,500,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,1120.60513473291,0.0,1.0
1994-11-15,8.125,8.25,8.125,8.25,2500,3.62527341173415,3.68104684883775,3.62527341173415,3.68104684883775,5603.02567366457,0.0,1.0
1994-11-16,8.25,8.25,8.0,8.0,1600,3.68104684883775,3.68104684883775,3.56949997463055,3.56949997463055,3585.93643114533,0.0,1.0
1994-11-17,7.625,7.625,7.5,7.5,2900,3.40217966331974,3.40217966331974,3.34640622621614,3.34640622621614,6499.50978145091,0.0,1.0
1994-11-18,7.625,7.625,7.5,7.5,0,3.40217966331974,3.40217966331974,3.34640622621614,3.34640622621614,0,0.0,1.0
1994-11-21,7.5,8.25,7.5,7.5,8100,3.34640622621614,3.68104684883775,3.34640622621614,3.34640622621614,18153.8031826732,0.0,1.0
1994-11-22,7.5,7.5,7.5,7.5,800,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,1792.96821557266,0.0,1.0
1994-11-23,7.5,7.5,7.5,7.5,6100,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,13671.3826437416,0.0,1.0
1994-11-25,7.5,7.5,7.5,7.5,0,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,0,0.0,1.0
1994-11-28,8.25,8.25,8.25,8.25,15000,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,33618.1540419875,0.0,1.0
1994-11-29,7.5,7.5,7.5,7.5,200,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,448.242053893166,0.0,1.0
1994-11-30,8.25,8.25,7.5,7.5,3000,3.68104684883775,3.68104684883775,3.34640622621614,3.34640622621614,6723.63080839749,0.0,1.0
1994-12-01,7.5,7.5,7.5,7.5,500,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,1120.60513473291,0.0,1.0
1994-12-02,8.25,8.25,8.25,8.25,500,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,1120.60513473292,0.0,1.0
1994-12-05,7.5,7.5,7.5,7.5,100,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,224.121026946583,0.0,1.0
1994-12-06,7.5,7.5,7.5,7.5,0,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,0,0.0,1.0
1994-12-07,7.5,7.5,7.5,7.5,14300,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,32049.3068533613,0.0,1.0
1994-12-08,8.25,8.25,8.25,8.25,4500,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,10085.4462125962,0.0,1.0
1994-12-09,8.25,8.25,8.25,8.25,4600,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,10309.5672395428,0.0,1.0
1994-12-12,7.25,7.5,7.25,7.5,1600,3.23485935200893,3.34640622621614,3.23485935200893,3.34640622621614,3585.93643114533,0.0,1.0
1994-12-13,7.25,7.5,7.25,7.5,0,3.23485935200893,3.34640622621614,3.23485935200893,3.34640622621614,0,0.0,1.0
1994-12-14,7.625,7.625,7.25,7.25,4000,3.40217966331974,3.40217966331974,3.23485935200893,3.23485935200893,8964.84107786332,0.0,1.0
1994-12-15,7.0,7.0,7.0,7.0,500,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,1120.60513473291,0.0,1.0
1994-12-16,7.0,7.0,7.0,7.0,0,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,0,0.0,1.0
1994-12-19,6.5,6.5,6.5,6.5,100,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,224.121026946583,0.0,1.0
1994-12-20,7.0,7.0,7.0,7.0,1000,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,2241.21026946583,0.0,1.0
1994-12-21,7.0,7.0,7.0,7.0,0,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,0,0.0,1.0
1994-12-22,5.75,6.25,5.75,6.25,10100,2.56557810676571,2.78867185518011,2.56557810676571,2.78867185518011,22636.2237216048,0.0,1.0
1994-12-23,5.75,5.75,5.75,5.75,0,2.56557810676571,2.56557810676571,2.56557810676571,2.56557810676571,0,0.0,1.0
1994-12-27,5.75,5.75,5.75,5.75,0,2.56557810676571,2.56557810676571,2.56557810676571,2.56557810676571,0,0.0,1.0
1994-12-28,6.125,6.125,6.125,6.125,2000,2.73289841807651,2.73289841807651,2.73289841807651,2.73289841807651,4482.42053893166,0.0,1.0
1994-12-29,6.12,6.12,6.12,6.12,0,2.73066748059237,2.73066748059237,2.73066748059237,2.73066748059237,0,0.0,1.0
1994-12-30,5.75,5.75,5.75,5.75,2000,2.56557810676571,2.56557810676571,2.56557810676571,2.56557810676571,4482.42053893165,0.0,1.0
1995-01-03,6.5,6.5,6.5,6.5,700,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,1568.84718862608,0.0,1.0
1995-01-04,6.5,6.5,6.5,6.5,0,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,0,0.0,1.0
1995-01-05,5.875,6.25,5.5,5.75,2100,2.62135154386931,2.78867185518011,2.4540312325585,2.56557810676571,4706.54156587824,0.0,1.0
1995-01-06,5.5,6.0,5.5,6.0,1100,2.4540312325585,2.67712498097291,2.4540312325585,2.67712498097291,2465.33129641241,0.0,1.0
1995-01-09,5.0,5.875,5.0,5.875,3600,2.23093748414409,2.62135154386931,2.23093748414409,2.62135154386931,8068.35697007699,0.0,1.0
1995-01-10,5.125,5.125,5.0,5.125,8200,2.28671092124769,2.28671092124769,2.23093748414409,2.28671092124769,18377.9242096198,0.0,1.0
1995-01-11,5.12,5.12,5.12,5.12,0,2.28447998376355,2.28447998376355,2.28447998376355,2.28447998376355,0,0.0,1.0
1995-01-12,5.12,5.12,5.12,5.12,0,2.28447998376355,2.28447998376355,2.28447998376355,2.28447998376355,0,0.0,1.0
1995-01-13,5.12,5.12,5.12,5.12,0,2.28447998376355,2.28447998376355,2.28447998376355,2.28447998376355,0,0.0,1.0
1995-01-16,5.125,5.125,5.0,5.125,0,2.28671092124769,2.28671092124769,2.23093748414409,2.28671092124769,0,0.0,1.0
1995-01-17,5.12,5.12,5.12,5.12,0,2.28447998376355,2.28447998376355,2.28447998376355,2.28447998376355,0,0.0,1.0
1995-01-18,5.12,5.12,5.12,5.12,0,2.28447998376355,2.28447998376355,2.28447998376355,2.28447998376355,0,0.0,1.0
1995-01-19,5.25,5.25,5.25,5.25,100,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,224.121026946583,0.0,1.0
1995-01-20,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1995-01-23,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1995-01-24,5.5,5.5,5.5,5.5,300,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,672.363080839749,0.0,1.0
1995-01-25,6.0,6.0,6.0,6.0,700,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,1568.84718862608,0.0,1.0
1995-01-26,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1995-01-27,5.5,5.5,5.125,5.25,73400,2.4540312325585,2.4540312325585,2.28671092124769,2.3424843583513,164504.833778792,0.0,1.0
1995-01-30,5.75,5.75,5.75,5.75,500,2.56557810676571,2.56557810676571,2.56557810676571,2.56557810676571,1120.60513473291,0.0,1.0
1995-01-31,6.0,6.0,6.0,6.0,400,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,896.484107786332,0.0,1.0
1995-02-01,5.25,5.25,5.25,5.25,1300,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,2913.57335030557,0.0,1.0
1995-02-02,6.0,6.0,6.0,6.0,300,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,672.363080839749,0.0,1.0
1995-02-03,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1995-02-06,5.375,5.375,5.375,5.375,3100,2.3982577954549,2.3982577954549,2.3982577954549,2.3982577954549,6947.75183534407,0.0,1.0
1995-02-07,6.0,6.0,6.0,6.0,2500,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,5603.02567366457,0.0,1.0
1995-02-08,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1995-02-09,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1995-02-10,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1995-02-13,5.5,5.75,5.5,5.75,500,2.4540312325585,2.56557810676571,2.4540312325585,2.56557810676571,1120.60513473292,0.0,1.0
1995-02-14,5.5,5.75,5.5,5.75,0,2.4540312325585,2.56557810676571,2.4540312325585,2.56557810676571,0,0.0,1.0
1995-02-15,5.25,5.25,5.25,5.25,100,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,224.121026946583,0.0,1.0
1995-02-16,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1995-02-17,6.0,6.0,6.0,6.0,100,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,224.121026946583,0.0,1.0
1995-02-21,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1995-02-22,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1995-02-23,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1995-02-24,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1995-02-27,5.5,5.5,5.5,5.5,1000,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,2241.21026946583,0.0,1.0
1995-02-28,6.0,6.0,6.0,6.0,1400,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,3137.69437725216,0.0,1.0
1995-03-01,6.0,6.0,6.0,6.0,500,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,1120.60513473291,0.0,1.0
1995-03-02,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1995-03-03,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1995-03-06,5.5,5.5,5.438,5.5,6000,2.4540312325585,2.4540312325585,2.42636760775511,2.4540312325585,13447.261616795,0.0,1.0
1995-03-07,6.0,6.0,6.0,6.0,1200,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,2689.452323359,0.0,1.0
1995-03-08,6.0,6.0,6.0,6.0,100,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,224.121026946583,0.0,1.0
1995-03-09,5.25,5.25,5.25,5.25,1000,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,2241.21026946583,0.0,1.0
1995-03-10,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1995-03-13,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1995-03-14,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1995-03-15,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1995-03-16,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1995-03-17,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1995-03-20,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1995-03-21,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1995-03-22,5.625,5.625,5.625,5.625,800,2.5098046696621,2.5098046696621,2.5098046696621,2.5098046696621,1792.96821557267,0.0,1.0
1995-03-23,5.625,5.625,5.625,5.625,0,2.5098046696621,2.5098046696621,2.5098046696621,2.5098046696621,0,0.0,1.0
1995-03-24,5.5,5.5,5.5,5.5,200,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,448.242053893166,0.0,1.0
1995-03-27,5.5,5.5,5.5,5.5,0,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,0,0.0,1.0
1995-03-28,5.375,5.375,5.25,5.25,4200,2.3982577954549,2.3982577954549,2.3424843583513,2.3424843583513,9413.08313175648,0.0,1.0
1995-03-29,5.5,5.75,5.5,5.5,7100,2.4540312325585,2.56557810676571,2.4540312325585,2.4540312325585,15912.5929132074,0.0,1.0
1995-03-30,5.5,5.75,5.5,5.5,0,2.4540312325585,2.56557810676571,2.4540312325585,2.4540312325585,0,0.0,1.0
1995-03-31,5.25,5.25,5.25,5.25,200,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,448.242053893165,0.0,1.0
1995-04-03,5.5,6.0,5.5,6.0,1100,2.4540312325585,2.67712498097291,2.4540312325585,2.67712498097291,2465.33129641241,0.0,1.0
1995-04-04,5.25,5.25,5.25,5.25,1000,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,2241.21026946583,0.0,1.0
1995-04-05,5.625,5.625,5.25,5.25,900,2.5098046696621,2.5098046696621,2.3424843583513,2.3424843583513,2017.08924251925,0.0,1.0
1995-04-06,5.625,5.625,5.25,5.25,0,2.5098046696621,2.5098046696621,2.3424843583513,2.3424843583513,0,0.0,1.0
1995-04-07,5.625,5.625,5.25,5.25,0,2.5098046696621,2.5098046696621,2.3424843583513,2.3424843583513,0,0.0,1.0
1995-04-10,6.0,6.0,6.0,6.0,500,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,1120.60513473291,0.0,1.0
1995-04-11,5.875,5.875,5.875,5.875,1000,2.62135154386931,2.62135154386931,2.62135154386931,2.62135154386931,2241.21026946583,0.0,1.0
1995-04-12,5.88,5.88,5.88,5.88,0,2.62358248135345,2.62358248135345,2.62358248135345,2.62358248135345,0,0.0,1.0
1995-04-13,5.88,5.88,5.88,5.88,0,2.62358248135345,2.62358248135345,2.62358248135345,2.62358248135345,0,0.0,1.0
1995-04-17,5.875,5.875,5.875,5.875,0,2.62135154386931,2.62135154386931,2.62135154386931,2.62135154386931,0,0.0,1.0
1995-04-18,5.5,5.5,5.5,5.5,1000,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,2241.21026946583,0.0,1.0
1995-04-19,5.5,5.5,5.5,5.5,200,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,448.242053893166,0.0,1.0
1995-04-20,6.5,6.5,6.0,6.0,8600,2.90021872938732,2.90021872938732,2.67712498097291,2.67712498097291,19274.4083174061,0.0,1.0
1995-04-21,6.5,6.5,6.0,6.0,0,2.90021872938732,2.90021872938732,2.67712498097291,2.67712498097291,0,0.0,1.0
1995-04-24,6.5,6.5,6.0,6.0,0,2.90021872938732,2.90021872938732,2.67712498097291,2.67712498097291,0,0.0,1.0
1995-04-25,6.5,6.5,5.5,5.5,1100,2.90021872938732,2.90021872938732,2.4540312325585,2.4540312325585,2465.33129641241,0.0,1.0
1995-04-26,6.5,6.5,6.5,6.5,0,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,0,0.0,1.0
1995-04-27,6.5,6.5,6.5,6.5,0,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,0,0.0,1.0
1995-04-28,5.5,5.5,5.5,5.5,1200,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,2689.452323359,0.0,1.0
1995-05-01,6.0,6.0,6.0,6.0,200,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,448.242053893166,0.0,1.0
1995-05-02,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1995-05-03,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1995-05-04,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1995-05-05,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1995-05-08,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1995-05-09,6.25,6.25,6.25,6.25,100,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,224.121026946583,0.0,1.0
1995-05-10,6.25,6.25,6.25,6.25,0,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,0,0.0,1.0
1995-05-11,6.25,6.25,6.25,6.25,0,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,0,0.0,1.0
1995-05-12,6.25,6.25,6.25,6.25,0,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,0,0.0,1.0
1995-05-15,6.25,6.25,6.25,6.25,0,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,0,0.0,1.0
1995-05-16,6.5,6.5,5.5,5.5,2500,2.90021872938732,2.90021872938732,2.4540312325585,2.4540312325585,5603.02567366457,0.0,1.0
1995-05-17,6.5,6.5,6.5,6.5,0,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,0,0.0,1.0
1995-05-18,6.5,6.5,6.5,6.5,0,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,0,0.0,1.0
1995-05-19,6.5,6.5,6.5,6.5,0,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,0,0.0,1.0
1995-05-22,6.5,6.5,6.5,6.5,0,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,0,0.0,1.0
1995-05-23,6.5,6.5,6.5,6.5,0,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,0,0.0,1.0
1995-05-24,6.5,6.5,6.5,6.5,0,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,0,0.0,1.0
1995-05-25,6.5,6.5,6.5,6.5,0,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,0,0.0,1.0
1995-05-26,6.5,6.5,6.5,6.5,0,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,0,0.0,1.0
1995-05-30,6.5,6.5,6.5,6.5,0,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,0,0.0,1.0
1995-05-31,6.5,6.5,6.5,6.5,0,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,0,0.0,1.0
1995-06-01,6.5,6.5,6.5,6.5,0,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,0,0.0,1.0
1995-06-02,6.5,6.5,6.5,6.5,0,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,0,0.0,1.0
1995-06-05,6.5,6.5,6.5,6.5,0,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,0,0.0,1.0
1995-06-06,6.5,6.5,6.5,6.5,0,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,0,0.0,1.0
1995-06-07,6.5,6.5,6.5,6.5,0,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,0,0.0,1.0
1995-06-08,6.5,6.5,6.5,6.5,0,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,0,0.0,1.0
1995-06-09,6.0,6.0,6.0,6.0,2000,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,4482.42053893166,0.0,1.0
1995-06-12,5.5,6.0,5.5,6.0,5000,2.4540312325585,2.67712498097291,2.4540312325585,2.67712498097291,11206.0513473292,0.0,1.0
1995-06-13,6.0,6.0,6.0,6.0,2000,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,4482.42053893166,0.0,1.0
1995-06-14,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1995-06-15,6.5,6.5,6.25,6.25,5000,2.90021872938732,2.90021872938732,2.78867185518011,2.78867185518011,11206.0513473291,0.0,1.0
1995-06-16,6.0,6.0,6.0,6.0,1000,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,2241.21026946583,0.0,1.0
1995-06-19,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1995-06-20,6.375,6.375,6.375,6.375,1000,2.84444529228372,2.84444529228372,2.84444529228372,2.84444529228372,2241.21026946583,0.0,1.0
1995-06-21,6.38,6.38,6.38,6.38,0,2.84667622976786,2.84667622976786,2.84667622976786,2.84667622976786,0,0.0,1.0
1995-06-22,6.0,6.0,6.0,6.0,400,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,896.484107786332,0.0,1.0
1995-06-23,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1995-06-26,6.0,6.0,6.0,6.0,1300,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,2913.57335030558,0.0,1.0
1995-06-27,6.0,6.625,6.0,6.625,2100,2.67712498097291,2.95599216649092,2.67712498097291,2.95599216649092,4706.54156587824,0.0,1.0
1995-06-28,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1995-06-29,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1995-06-30,6.0,6.0,6.0,6.0,500,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,1120.60513473291,0.0,1.0
1995-07-03,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1995-07-05,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1995-07-06,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1995-07-07,6.0,6.0,6.0,6.0,200,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,448.242053893166,0.0,1.0
1995-07-10,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1995-07-11,6.0,6.0,6.0,6.0,500,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,1120.60513473291,0.0,1.0
1995-07-12,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1995-07-13,6.0,6.0,6.0,6.0,1400,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,3137.69437725216,0.0,1.0
1995-07-14,6.0,6.0,6.0,6.0,200,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,448.242053893166,0.0,1.0
1995-07-17,6.0,6.0,6.0,6.0,3700,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,8292.47799702357,0.0,1.0
1995-07-18,5.875,6.0,5.75,6.0,2600,2.62135154386931,2.67712498097291,2.56557810676571,2.67712498097291,5827.14670061115,0.0,1.0
1995-07-19,5.875,5.875,5.75,5.75,2300,2.62135154386931,2.62135154386931,2.56557810676571,2.56557810676571,5154.7836197714,0.0,1.0
1995-07-20,5.88,5.88,5.88,5.88,0,2.62358248135345,2.62358248135345,2.62358248135345,2.62358248135345,0,0.0,1.0
1995-07-21,5.88,5.88,5.88,5.88,0,2.62358248135345,2.62358248135345,2.62358248135345,2.62358248135345,0,0.0,1.0
1995-07-24,5.88,5.88,5.88,5.88,0,2.62358248135345,2.62358248135345,2.62358248135345,2.62358248135345,0,0.0,1.0
1995-07-25,5.88,5.88,5.88,5.88,0,2.62358248135345,2.62358248135345,2.62358248135345,2.62358248135345,0,0.0,1.0
1995-07-26,5.625,5.625,5.5,5.5,2800,2.5098046696621,2.5098046696621,2.4540312325585,2.4540312325585,6275.38875450433,0.0,1.0
1995-07-27,5.62,5.62,5.62,5.62,0,2.50757373217796,2.50757373217796,2.50757373217796,2.50757373217796,0,0.0,1.0
1995-07-28,5.62,5.62,5.62,5.62,0,2.50757373217796,2.50757373217796,2.50757373217796,2.50757373217796,0,0.0,1.0
1995-07-31,6.0,6.0,5.625,5.75,7400,2.67712498097291,2.67712498097291,2.5098046696621,2.56557810676571,16584.9559940471,0.0,1.0
1995-08-01,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1995-08-02,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1995-08-03,6.0,6.0,5.625,5.625,8300,2.67712498097291,2.67712498097291,2.5098046696621,2.5098046696621,18602.0452365664,0.0,1.0
1995-08-04,5.5,5.5,5.375,5.375,400,2.4540312325585,2.4540312325585,2.3982577954549,2.3982577954549,896.484107786332,0.0,1.0
1995-08-07,5.5,5.5,5.5,5.5,0,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,0,0.0,1.0
1995-08-08,5.5,5.5,5.5,5.5,0,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,0,0.0,1.0
1995-08-09,5.25,5.25,5.25,5.25,500,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,1120.60513473291,0.0,1.0
1995-08-10,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1995-08-11,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1995-08-14,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1995-08-15,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1995-08-16,5.25,5.25,5.25,5.25,100,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,224.121026946583,0.0,1.0
1995-08-17,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1995-08-18,5.0,5.75,5.0,5.25,7000,2.23093748414409,2.56557810676571,2.23093748414409,2.3424843583513,15688.4718862608,0.0,1.0
1995-08-21,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1995-08-22,5.0,5.0,5.0,5.0,400,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,896.484107786332,0.0,1.0
1995-08-23,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1995-08-24,5.5,5.5,5.5,5.5,100,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,224.121026946583,0.0,1.0
1995-08-25,5.5,5.5,5.5,5.5,0,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,0,0.0,1.0
1995-08-28,5.0,5.0,5.0,5.0,2800,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,6275.38875450433,0.0,1.0
1995-08-29,5.5,5.5,5.0,5.5,5000,2.4540312325585,2.4540312325585,2.23093748414409,2.4540312325585,11206.0513473292,0.0,1.0
1995-08-30,5.5,5.5,5.5,5.5,1000,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,2241.21026946583,0.0,1.0
1995-08-31,5.5,5.5,5.5,5.5,0,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,0,0.0,1.0
1995-09-01,5.5,5.5,5.5,5.5,0,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,0,0.0,1.0
1995-09-05,5.25,5.25,5.25,5.25,600,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,1344.7261616795,0.0,1.0
1995-09-06,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1995-09-07,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1995-09-08,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1995-09-11,5.5,5.5,5.5,5.5,100,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,224.121026946583,0.0,1.0
1995-09-12,5.5,5.5,5.5,5.5,0,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,0,0.0,1.0
1995-09-13,5.5,5.5,5.5,5.5,0,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,0,0.0,1.0
1995-09-14,5.25,5.25,5.125,5.125,2000,2.3424843583513,2.3424843583513,2.28671092124769,2.28671092124769,4482.42053893165,0.0,1.0
1995-09-15,5.125,5.5,5.125,5.5,400,2.28671092124769,2.4540312325585,2.28671092124769,2.4540312325585,896.484107786334,0.0,1.0
1995-09-18,5.5,5.5,5.25,5.25,200,2.4540312325585,2.4540312325585,2.3424843583513,2.3424843583513,448.242053893166,0.0,1.0
1995-09-19,5.5,5.5,5.5,5.5,1000,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,2241.21026946583,0.0,1.0
1995-09-20,5.5,5.5,5.5,5.5,0,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,0,0.0,1.0
1995-09-21,5.5,5.5,5.5,5.5,0,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,0,0.0,1.0
1995-09-22,5.5,5.5,5.5,5.5,0,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,0,0.0,1.0
1995-09-25,5.5,5.5,5.5,5.5,0,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,0,0.0,1.0
1995-09-26,5.5,5.5,5.5,5.5,0,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,0,0.0,1.0
1995-09-27,5.25,5.25,5.25,5.25,4700,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,10533.6882664894,0.0,1.0
1995-09-28,5.0,5.5,5.0,5.5,3200,2.23093748414409,2.4540312325585,2.23093748414409,2.4540312325585,7171.87286229066,0.0,1.0
1995-09-29,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1995-10-02,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1995-10-03,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1995-10-04,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1995-10-05,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1995-10-06,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1995-10-09,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1995-10-10,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1995-10-11,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1995-10-12,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1995-10-13,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1995-10-16,5.125,5.125,5.125,5.125,100,2.28671092124769,2.28671092124769,2.28671092124769,2.28671092124769,224.121026946583,0.0,1.0
1995-10-17,5.75,5.75,5.75,5.75,200,2.56557810676571,2.56557810676571,2.56557810676571,2.56557810676571,448.242053893165,0.0,1.0
1995-10-18,5.75,5.75,5.75,5.75,0,2.56557810676571,2.56557810676571,2.56557810676571,2.56557810676571,0,0.0,1.0
1995-10-19,5.5,5.5,5.5,5.5,3000,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,6723.63080839749,0.0,1.0
1995-10-20,5.5,5.5,5.5,5.5,0,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,0,0.0,1.0
1995-10-23,5.5,5.5,5.25,5.5,5000,2.4540312325585,2.4540312325585,2.3424843583513,2.4540312325585,11206.0513473292,0.0,1.0
1995-10-24,5.125,5.25,5.125,5.25,22900,2.28671092124769,2.3424843583513,2.28671092124769,2.3424843583513,51323.7151707676,0.0,1.0
1995-10-25,5.12,5.12,5.12,5.12,0,2.28447998376355,2.28447998376355,2.28447998376355,2.28447998376355,0,0.0,1.0
1995-10-26,5.12,5.12,5.12,5.12,0,2.28447998376355,2.28447998376355,2.28447998376355,2.28447998376355,0,0.0,1.0
1995-10-27,5.125,5.125,5.125,5.125,200,2.28671092124769,2.28671092124769,2.28671092124769,2.28671092124769,448.242053893167,0.0,1.0
1995-10-30,5.12,5.12,5.12,5.12,0,2.28447998376355,2.28447998376355,2.28447998376355,2.28447998376355,0,0.0,1.0
1995-10-31,5.125,5.25,5.125,5.25,1000,2.28671092124769,2.3424843583513,2.28671092124769,2.3424843583513,2241.21026946583,0.0,1.0
1995-11-01,5.12,5.12,5.12,5.12,0,2.28447998376355,2.28447998376355,2.28447998376355,2.28447998376355,0,0.0,1.0
1995-11-02,5.188,5.188,5.188,5.188,500,2.31482073354791,2.31482073354791,2.31482073354791,2.31482073354791,1120.60513473291,0.0,1.0
1995-11-03,5.125,5.125,5.125,5.125,1000,2.28671092124769,2.28671092124769,2.28671092124769,2.28671092124769,2241.21026946583,0.0,1.0
1995-11-06,5.12,5.12,5.12,5.12,0,2.28447998376355,2.28447998376355,2.28447998376355,2.28447998376355,0,0.0,1.0
1995-11-07,5.375,5.5,5.125,5.5,2200,2.3982577954549,2.4540312325585,2.28671092124769,2.4540312325585,4930.66259282482,0.0,1.0
1995-11-08,5.125,5.125,5.125,5.125,500,2.28671092124769,2.28671092124769,2.28671092124769,2.28671092124769,1120.60513473292,0.0,1.0
1995-11-09,5.5,5.5,5.5,5.5,300,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,672.363080839749,0.0,1.0
1995-11-10,5.5,5.5,5.5,5.5,0,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,0,0.0,1.0
1995-11-13,5.5,5.5,5.5,5.5,0,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,0,0.0,1.0
1995-11-14,5.125,5.125,5.125,5.125,500,2.28671092124769,2.28671092124769,2.28671092124769,2.28671092124769,1120.60513473292,0.0,1.0
1995-11-15,5.12,5.12,5.12,5.12,0,2.28447998376355,2.28447998376355,2.28447998376355,2.28447998376355,0,0.0,1.0
1995-11-16,5.125,5.125,5.125,5.125,2000,2.28671092124769,2.28671092124769,2.28671092124769,2.28671092124769,4482.42053893167,0.0,1.0
1995-11-17,5.12,5.12,5.12,5.12,0,2.28447998376355,2.28447998376355,2.28447998376355,2.28447998376355,0,0.0,1.0
1995-11-20,5.12,5.12,5.12,5.12,0,2.28447998376355,2.28447998376355,2.28447998376355,2.28447998376355,0,0.0,1.0
1995-11-21,5.12,5.12,5.12,5.12,0,2.28447998376355,2.28447998376355,2.28447998376355,2.28447998376355,0,0.0,1.0
1995-11-22,5.12,5.12,5.12,5.12,0,2.28447998376355,2.28447998376355,2.28447998376355,2.28447998376355,0,0.0,1.0
1995-11-24,5.12,5.12,5.12,5.12,0,2.28447998376355,2.28447998376355,2.28447998376355,2.28447998376355,0,0.0,1.0
1995-11-27,5.12,5.12,5.12,5.12,0,2.28447998376355,2.28447998376355,2.28447998376355,2.28447998376355,0,0.0,1.0
1995-11-28,5.12,5.12,5.12,5.12,0,2.28447998376355,2.28447998376355,2.28447998376355,2.28447998376355,0,0.0,1.0
1995-11-29,5.12,5.12,5.12,5.12,0,2.28447998376355,2.28447998376355,2.28447998376355,2.28447998376355,0,0.0,1.0
1995-11-30,5.0,5.0,5.0,5.0,700,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,1568.84718862608,0.0,1.0
1995-12-01,5.0,5.0,5.0,5.0,1000,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,2241.21026946583,0.0,1.0
1995-12-04,5.375,5.375,4.5,4.5,3000,2.3982577954549,2.3982577954549,2.00784373572968,2.00784373572968,6723.63080839749,0.0,1.0
1995-12-05,5.38,5.38,5.38,5.38,0,2.40048873293904,2.40048873293904,2.40048873293904,2.40048873293904,0,0.0,1.0
1995-12-06,4.5,4.5,4.5,4.5,2300,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,5154.78361977142,0.0,1.0
1995-12-07,4.75,4.75,4.75,4.75,3000,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,6723.63080839748,0.0,1.0
1995-12-08,5.25,5.25,5.25,5.25,1000,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,2241.21026946583,0.0,1.0
1995-12-11,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1995-12-12,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1995-12-13,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1995-12-14,4.5,4.5,4.5,4.5,1400,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,3137.69437725217,0.0,1.0
1995-12-15,4.5,5.0,4.5,5.0,3900,2.00784373572968,2.23093748414409,2.00784373572968,2.23093748414409,8740.72005091675,0.0,1.0
1995-12-18,5.25,5.25,4.75,5.25,4100,2.3424843583513,2.3424843583513,2.11939060993689,2.3424843583513,9188.96210480989,0.0,1.0
1995-12-19,5.0,5.0,5.0,5.0,2000,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,4482.42053893166,0.0,1.0
1995-12-20,5.25,5.25,4.75,4.75,2800,2.3424843583513,2.3424843583513,2.11939060993689,2.11939060993689,6275.38875450431,0.0,1.0
1995-12-21,4.5,4.5,4.5,4.5,900,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,2017.08924251925,0.0,1.0
1995-12-22,5.125,5.125,4.75,5.0,4000,2.28671092124769,2.28671092124769,2.11939060993689,2.23093748414409,8964.84107786334,0.0,1.0
1995-12-26,4.5,5.0,4.5,4.75,2600,2.00784373572968,2.23093748414409,2.00784373572968,2.11939060993689,5827.14670061116,0.0,1.0
1995-12-27,4.5,4.5,4.5,4.5,1400,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,3137.69437725217,0.0,1.0
1995-12-28,4.25,4.875,4.25,4.875,9000,1.89629686152248,2.17516404704049,1.89629686152248,2.17516404704049,20170.8924251924,0.0,1.0
1995-12-29,5.25,5.25,4.5,4.5,600,2.3424843583513,2.3424843583513,2.00784373572968,2.00784373572968,1344.7261616795,0.0,1.0
1996-01-02,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1996-01-03,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1996-01-04,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1996-01-05,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1996-01-08,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1996-01-09,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1996-01-10,4.75,4.75,4.25,4.25,1000,2.11939060993689,2.11939060993689,1.89629686152248,1.89629686152248,2241.21026946583,0.0,1.0
1996-01-11,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1996-01-12,4.75,4.75,4.25,4.25,0,2.11939060993689,2.11939060993689,1.89629686152248,1.89629686152248,0,0.0,1.0
1996-01-15,4.25,4.25,4.25,4.25,400,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,896.484107786331,0.0,1.0
1996-01-16,4.75,4.75,4.25,4.25,800,2.11939060993689,2.11939060993689,1.89629686152248,1.89629686152248,1792.96821557266,0.0,1.0
1996-01-17,4.25,4.25,4.25,4.25,0,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,0,0.0,1.0
1996-01-18,4.75,4.75,4.25,4.25,0,2.11939060993689,2.11939060993689,1.89629686152248,1.89629686152248,0,0.0,1.0
1996-01-19,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1996-01-22,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1996-01-23,4.25,4.25,4.25,4.25,200,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,448.242053893165,0.0,1.0
1996-01-24,4.25,4.25,4.25,4.25,0,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,0,0.0,1.0
1996-01-25,4.25,4.25,4.25,4.25,0,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,0,0.0,1.0
1996-01-26,4.25,4.25,4.25,4.25,0,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,0,0.0,1.0
1996-01-29,4.25,4.25,4.25,4.25,700,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,1568.84718862608,0.0,1.0
1996-01-30,4.25,4.25,4.25,4.25,0,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,0,0.0,1.0
1996-01-31,4.25,4.25,4.25,4.25,0,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,0,0.0,1.0
1996-02-01,4.25,4.25,4.25,4.25,1000,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,2241.21026946583,0.0,1.0
1996-02-02,4.25,4.25,4.25,4.25,0,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,0,0.0,1.0
1996-02-05,5.25,5.25,5.25,5.25,200,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,448.242053893165,0.0,1.0
1996-02-06,4.25,4.25,4.25,4.25,200,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,448.242053893165,0.0,1.0
1996-02-07,4.25,4.25,4.25,4.25,0,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,0,0.0,1.0
1996-02-08,4.25,4.25,4.25,4.25,0,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,0,0.0,1.0
1996-02-09,4.25,4.25,4.25,4.25,2000,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,4482.42053893165,0.0,1.0
1996-02-12,4.25,4.25,4.25,4.25,0,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,0,0.0,1.0
1996-02-13,4.25,4.25,4.25,4.25,0,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,0,0.0,1.0
1996-02-14,5.125,5.25,5.125,5.25,300,2.28671092124769,2.3424843583513,2.28671092124769,2.3424843583513,672.36308083975,0.0,1.0
1996-02-15,5.0,5.25,5.0,5.25,800,2.23093748414409,2.3424843583513,2.23093748414409,2.3424843583513,1792.96821557266,0.0,1.0
1996-02-16,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1996-02-20,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1996-02-21,4.5,5.25,4.5,4.5,500,2.00784373572968,2.3424843583513,2.00784373572968,2.00784373572968,1120.60513473292,0.0,1.0
1996-02-22,4.25,4.25,4.25,4.25,500,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,1120.60513473291,0.0,1.0
1996-02-23,4.25,4.25,4.25,4.25,100,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,224.121026946583,0.0,1.0
1996-02-26,4.25,4.25,4.25,4.25,0,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,0,0.0,1.0
1996-02-27,4.25,4.25,4.25,4.25,6000,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,13447.261616795,0.0,1.0
1996-02-28,4.375,4.375,4.25,4.25,12900,1.95207029862608,1.95207029862608,1.89629686152248,1.89629686152248,28911.6124761092,0.0,1.0
1996-02-29,4.25,4.25,4.25,4.25,800,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,1792.96821557266,0.0,1.0
1996-03-01,4.25,4.25,4.25,4.25,0,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,0,0.0,1.0
1996-03-04,4.25,4.25,4.25,4.25,2000,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,4482.42053893165,0.0,1.0
1996-03-05,4.25,4.25,4.25,4.25,0,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,0,0.0,1.0
1996-03-06,4.25,4.25,4.25,4.25,4700,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,10533.6882664894,0.0,1.0
1996-03-07,4.88,4.88,4.88,4.88,0,2.17739498452463,2.17739498452463,2.17739498452463,2.17739498452463,0,0.0,1.0
1996-03-08,4.875,4.875,4.25,4.25,4000,2.17516404704049,2.17516404704049,1.89629686152248,1.89629686152248,8964.84107786332,0.0,1.0
1996-03-11,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1996-03-12,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1996-03-13,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1996-03-14,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1996-03-15,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1996-03-18,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1996-03-19,4.25,4.25,4.25,4.25,2500,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,5603.02567366457,0.0,1.0
1996-03-20,4.25,4.25,4.25,4.25,0,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,0,0.0,1.0
1996-03-21,4.25,4.25,4.25,4.25,4000,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,8964.84107786331,0.0,1.0
1996-03-22,4.25,4.25,4.25,4.25,2000,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,4482.42053893165,0.0,1.0
1996-03-25,4.38,4.75,4.25,4.75,23500,1.95430123611022,2.11939060993689,1.89629686152248,2.11939060993689,52668.4413324471,0.0,1.0
1996-03-26,4.38,4.38,4.38,4.38,0,1.95430123611022,1.95430123611022,1.95430123611022,1.95430123611022,0,0.0,1.0
1996-03-27,4.375,4.75,4.25,4.75,0,1.95207029862608,2.11939060993689,1.89629686152248,2.11939060993689,0,0.0,1.0
1996-03-28,4.38,4.38,4.38,4.38,0,1.95430123611022,1.95430123611022,1.95430123611022,1.95430123611022,0,0.0,1.0
1996-03-29,4.38,4.38,4.38,4.38,0,1.95430123611022,1.95430123611022,1.95430123611022,1.95430123611022,0,0.0,1.0
1996-04-01,4.38,4.38,4.38,4.38,0,1.95430123611022,1.95430123611022,1.95430123611022,1.95430123611022,0,0.0,1.0
1996-04-02,4.25,4.25,4.25,4.25,500,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,1120.60513473291,0.0,1.0
1996-04-03,4.25,4.25,4.25,4.25,0,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,0,0.0,1.0
1996-04-04,4.5,4.5,4.5,4.5,1500,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,3361.81540419875,0.0,1.0
1996-04-08,4.5,4.5,4.5,4.5,0,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,0,0.0,1.0
1996-04-09,4.25,4.25,4.25,4.25,700,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,1568.84718862608,0.0,1.0
1996-04-10,4.25,4.25,4.25,4.25,300,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,672.363080839748,0.0,1.0
1996-04-11,4.25,4.25,4.25,4.25,200,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,448.242053893165,0.0,1.0
1996-04-12,4.6875,4.6875,4.6875,4.6875,0,2.09150389138509,2.09150389138509,2.09150389138509,2.09150389138509,0,0.0,1.0
1996-04-15,4.5,4.5,4.38,4.38,700,2.00784373572968,2.00784373572968,1.95430123611022,1.95430123611022,1568.84718862608,0.0,1.0
1996-04-16,4.5,4.5,4.375,4.375,0,2.00784373572968,2.00784373572968,1.95207029862608,1.95207029862608,0,0.0,1.0
1996-04-17,4.5,4.5,4.5,4.5,0,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,0,0.0,1.0
1996-04-18,5.25,5.25,4.88,4.88,2000,2.3424843583513,2.3424843583513,2.17739498452463,2.17739498452463,4482.42053893165,0.0,1.0
1996-04-19,5.25,5.25,4.875,4.875,0,2.3424843583513,2.3424843583513,2.17516404704049,2.17516404704049,0,0.0,1.0
1996-04-22,4.38,4.38,4.38,4.38,2000,1.95430123611022,1.95430123611022,1.95430123611022,1.95430123611022,4482.42053893167,0.0,1.0
1996-04-23,4.375,4.375,4.375,4.375,0,1.95207029862608,1.95207029862608,1.95207029862608,1.95207029862608,0,0.0,1.0
1996-04-24,4.38,4.38,4.38,4.38,0,1.95430123611022,1.95430123611022,1.95430123611022,1.95430123611022,0,0.0,1.0
1996-04-25,4.5,4.62,4.38,4.38,2600,2.00784373572968,2.06138623534914,1.95430123611022,1.95430123611022,5827.14670061116,0.0,1.0
1996-04-26,4.5,4.625,4.375,4.375,0,2.00784373572968,2.06361717283328,1.95207029862608,1.95207029862608,0,0.0,1.0
1996-04-29,4.5,4.5,4.5,4.5,0,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,0,0.0,1.0
1996-04-30,4.5,4.5,4.5,4.5,0,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,0,0.0,1.0
1996-05-01,4.5,4.5,4.5,4.5,0,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,0,0.0,1.0
1996-05-02,4.5,4.5,4.5,4.5,0,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,0,0.0,1.0
1996-05-03,4.5,4.5,4.5,4.5,0,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,0,0.0,1.0
1996-05-06,4.5,4.5,4.5,4.5,0,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,0,0.0,1.0
1996-05-07,4.25,4.25,4.25,4.25,1000,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,2241.21026946583,0.0,1.0
1996-05-08,4.25,4.25,4.25,4.25,0,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,0,0.0,1.0
1996-05-09,4.25,4.25,4.25,4.25,0,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,0,0.0,1.0
1996-05-10,4.25,4.25,4.25,4.25,0,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,0,0.0,1.0
1996-05-13,4.25,4.25,4.25,4.25,0,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,0,0.0,1.0
1996-05-14,4.25,4.25,4.25,4.25,0,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,0,0.0,1.0
1996-05-15,4.25,4.25,4.25,4.25,0,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,0,0.0,1.0
1996-05-16,5.25,5.25,4.5,4.5,1100,2.3424843583513,2.3424843583513,2.00784373572968,2.00784373572968,2465.33129641241,0.0,1.0
1996-05-17,4.88,4.88,4.88,4.88,8000,2.17739498452463,2.17739498452463,2.17739498452463,2.17739498452463,17929.6821557267,0.0,1.0
1996-05-20,4.88,4.88,4.88,4.88,0,2.17739498452463,2.17739498452463,2.17739498452463,2.17739498452463,0,0.0,1.0
1996-05-21,4.88,4.88,4.88,4.88,0,2.17739498452463,2.17739498452463,2.17739498452463,2.17739498452463,0,0.0,1.0
1996-05-22,4.75,4.75,4.5,4.5,1000,2.11939060993689,2.11939060993689,2.00784373572968,2.00784373572968,2241.21026946583,0.0,1.0
1996-05-23,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1996-05-24,4.75,4.75,4.5,4.5,0,2.11939060993689,2.11939060993689,2.00784373572968,2.00784373572968,0,0.0,1.0
1996-05-28,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1996-05-29,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1996-05-30,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1996-05-31,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1996-06-03,5.0,5.0,5.0,5.0,100,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,224.121026946583,0.0,1.0
1996-06-04,5.0,5.0,5.0,5.0,6200,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,13895.5036706882,0.0,1.0
1996-06-05,4.875,5.0,4.5,4.75,0,2.17516404704049,2.23093748414409,2.00784373572968,2.11939060993689,0,0.0,1.0
1996-06-06,5.0,5.0,4.5,4.5,900,2.23093748414409,2.23093748414409,2.00784373572968,2.00784373572968,2017.08924251925,0.0,1.0
1996-06-07,5.0,5.0,4.5,4.5,100,2.23093748414409,2.23093748414409,2.00784373572968,2.00784373572968,224.121026946583,0.0,1.0
1996-06-10,4.5,4.5,4.5,4.5,500,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,1120.60513473292,0.0,1.0
1996-06-11,4.5,4.5,4.5,4.5,0,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,0,0.0,1.0
1996-06-12,4.5,4.5,4.5,4.5,0,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,0,0.0,1.0
1996-06-13,4.5,4.5,4.5,4.5,0,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,0,0.0,1.0
1996-06-14,4.5,4.5,4.5,4.5,0,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,0,0.0,1.0
1996-06-17,4.75,5.25,4.5,5.25,1900,2.11939060993689,2.3424843583513,2.00784373572968,2.3424843583513,4258.29951198507,0.0,1.0
1996-06-18,4.75,5.25,4.5,5.0,0,2.11939060993689,2.3424843583513,2.00784373572968,2.23093748414409,0,0.0,1.0
1996-06-19,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1996-06-20,4.75,4.75,4.75,4.75,1500,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,3361.81540419874,0.0,1.0
1996-06-21,4.75,4.75,4.75,4.75,700,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,1568.84718862608,0.0,1.0
1996-06-24,4.5,4.5,4.5,4.5,0,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,0,0.0,1.0
1996-06-25,4.5,4.5,4.5,4.5,0,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,0,0.0,1.0
1996-06-26,4.5,4.5,4.5,4.5,300,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,672.36308083975,0.0,1.0
1996-06-27,4.5,4.5,4.5,4.5,0,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,0,0.0,1.0
1996-06-28,5.0,5.0,4.5,4.5,1500,2.23093748414409,2.23093748414409,2.00784373572968,2.00784373572968,3361.81540419875,0.0,1.0
1996-07-01,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1996-07-02,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1996-07-03,4.5,4.5,4.5,4.5,300,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,672.36308083975,0.0,1.0
1996-07-05,4.5,4.5,4.5,4.5,1000,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,2241.21026946583,0.0,1.0
1996-07-08,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1996-07-09,4.75,4.75,4.5,4.5,500,2.11939060993689,2.11939060993689,2.00784373572968,2.00784373572968,1120.60513473291,0.0,1.0
1996-07-10,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1996-07-11,4.75,4.75,4.5,4.5,0,2.11939060993689,2.11939060993689,2.00784373572968,2.00784373572968,0,0.0,1.0
1996-07-12,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1996-07-15,4.5,4.5,4.5,4.5,100,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,224.121026946583,0.0,1.0
1996-07-16,4.5,4.5,4.5,4.5,0,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,0,0.0,1.0
1996-07-17,4.5,4.5,4.5,4.5,0,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,0,0.0,1.0
1996-07-18,4.5,4.5,4.5,4.5,0,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,0,0.0,1.0
1996-07-19,4.88,4.88,4.88,4.88,200,2.17739498452463,2.17739498452463,2.17739498452463,2.17739498452463,448.242053893167,0.0,1.0
1996-07-22,4.88,4.88,4.88,4.88,0,2.17739498452463,2.17739498452463,2.17739498452463,2.17739498452463,0,0.0,1.0
1996-07-23,5.0,5.0,4.75,4.75,6000,2.23093748414409,2.23093748414409,2.11939060993689,2.11939060993689,13447.261616795,0.0,1.0
1996-07-24,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1996-07-25,5.0,5.0,4.75,4.75,1300,2.23093748414409,2.23093748414409,2.11939060993689,2.11939060993689,2913.57335030558,0.0,1.0
1996-07-26,4.5,4.75,4.5,4.5,1700,2.00784373572968,2.11939060993689,2.00784373572968,2.00784373572968,3810.05745809192,0.0,1.0
1996-07-29,4.5,4.5,4.5,4.5,0,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,0,0.0,1.0
1996-07-30,4.5,4.5,4.5,4.5,500,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,1120.60513473292,0.0,1.0
1996-07-31,4.62,4.62,4.5,4.5,3000,2.06138623534914,2.06138623534914,2.00784373572968,2.00784373572968,6723.63080839749,0.0,1.0
1996-08-01,4.5,4.5,4.5,4.5,500,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,1120.60513473292,0.0,1.0
1996-08-02,5.0,5.0,5.0,5.0,800,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,1792.96821557266,0.0,1.0
1996-08-05,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1996-08-06,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1996-08-07,4.5,4.5,4.5,4.5,200,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,448.242053893166,0.0,1.0
1996-08-08,4.75,5.5,4.5,4.5,26800,2.11939060993689,2.4540312325585,2.00784373572968,2.00784373572968,60064.4352216842,0.0,1.0
1996-08-09,4.5,4.5,4.5,4.5,700,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,1568.84718862608,0.0,1.0
1996-08-12,4.75,5.0,4.75,5.0,1000,2.11939060993689,2.23093748414409,2.11939060993689,2.23093748414409,2241.21026946583,0.0,1.0
1996-08-13,4.5,4.5,4.5,4.5,1000,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,2241.21026946583,0.0,1.0
1996-08-14,4.75,5.0,4.75,5.0,0,2.11939060993689,2.23093748414409,2.11939060993689,2.23093748414409,0,0.0,1.0
1996-08-15,4.5,4.5,4.5,4.5,0,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,0,0.0,1.0
1996-08-16,4.5,4.5,4.5,4.5,1000,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,2241.21026946583,0.0,1.0
1996-08-19,4.75,4.75,4.75,4.75,3000,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,6723.63080839748,0.0,1.0
1996-08-20,4.75,4.75,4.75,4.75,100,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,224.121026946583,0.0,1.0
1996-08-21,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1996-08-22,4.75,4.75,4.75,4.75,200,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,448.242053893165,0.0,1.0
1996-08-23,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1996-08-26,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1996-08-27,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1996-08-28,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1996-08-29,5.0,5.0,5.0,5.0,400,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,896.484107786332,0.0,1.0
1996-08-30,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1996-09-03,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1996-09-04,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1996-09-05,4.5,5.0,4.5,4.62,26500,2.00784373572968,2.23093748414409,2.00784373572968,2.06138623534914,59392.0721408446,0.0,1.0
1996-09-06,4.5,5.0,4.5,4.625,27000,2.00784373572968,2.23093748414409,2.00784373572968,2.06361717283328,60512.6772755775,0.0,1.0
1996-09-09,4.75,4.75,4.5,4.5,7000,2.11939060993689,2.11939060993689,2.00784373572968,2.00784373572968,15688.4718862608,0.0,1.0
1996-09-10,4.75,4.75,4.5,4.5,0,2.11939060993689,2.11939060993689,2.00784373572968,2.00784373572968,0,0.0,1.0
1996-09-11,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1996-09-12,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1996-09-13,4.88,5.0,4.25,4.5,184700,2.17739498452463,2.23093748414409,1.89629686152248,2.00784373572968,413951.536770339,0.0,1.0
1996-09-16,4.88,4.88,4.88,4.88,0,2.17739498452463,2.17739498452463,2.17739498452463,2.17739498452463,0,0.0,1.0
1996-09-17,4.88,4.88,4.88,4.88,0,2.17739498452463,2.17739498452463,2.17739498452463,2.17739498452463,0,0.0,1.0
1996-09-18,5.0,5.25,5.0,5.25,3400,2.23093748414409,2.3424843583513,2.23093748414409,2.3424843583513,7620.11491618383,0.0,1.0
1996-09-19,5.0,5.25,5.0,5.0,0,2.23093748414409,2.3424843583513,2.23093748414409,2.23093748414409,0,0.0,1.0
1996-09-20,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1996-09-23,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1996-09-24,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1996-09-25,4.88,4.88,4.75,4.75,4000,2.17739498452463,2.17739498452463,2.11939060993689,2.11939060993689,8964.84107786333,0.0,1.0
1996-09-26,4.875,4.875,4.75,4.875,900,2.17516404704049,2.17516404704049,2.11939060993689,2.17516404704049,2017.08924251925,0.0,1.0
1996-09-27,5.0,5.25,5.0,5.25,500,2.23093748414409,2.3424843583513,2.23093748414409,2.3424843583513,1120.60513473292,0.0,1.0
1996-09-30,5.03,5.03,5.03,5.03,0,2.24432310904896,2.24432310904896,2.24432310904896,2.24432310904896,0,0.0,1.0
1996-10-01,5.0,5.0,5.0,5.0,100,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,224.121026946583,0.0,1.0
1996-10-02,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1996-10-03,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1996-10-04,5.25,5.25,4.75,4.75,600,2.3424843583513,2.3424843583513,2.11939060993689,2.11939060993689,1344.7261616795,0.0,1.0
1996-10-07,5.25,5.25,5.25,5.25,100,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,224.121026946583,0.0,1.0
1996-10-08,5.25,5.25,5.02,5.02,700,2.3424843583513,2.3424843583513,2.23986123408067,2.23986123408067,1568.84718862608,0.0,1.0
1996-10-09,5.25,5.25,5.25,5.25,3400,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,7620.11491618381,0.0,1.0
1996-10-10,5.25,5.25,5.0156,5.25,0,2.3424843583513,2.3424843583513,2.23789800909462,2.3424843583513,0,0.0,1.0
1996-10-11,5.25,5.25,5.0,5.25,0,2.3424843583513,2.3424843583513,2.23093748414409,2.3424843583513,0,0.0,1.0
1996-10-14,5.0,5.0,4.75,4.75,12500,2.23093748414409,2.23093748414409,2.11939060993689,2.11939060993689,28015.1283683229,0.0,1.0
1996-10-15,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1996-10-16,5.0,5.0,4.75,4.75,1000,2.23093748414409,2.23093748414409,2.11939060993689,2.11939060993689,2241.21026946583,0.0,1.0
1996-10-17,5.0,5.0,5.0,5.0,500,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,1120.60513473292,0.0,1.0
1996-10-18,5.25,5.25,5.0,5.25,0,2.3424843583513,2.3424843583513,2.23093748414409,2.3424843583513,0,0.0,1.0
1996-10-21,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1996-10-22,5.5,5.5,5.12,5.25,2000,2.4540312325585,2.4540312325585,2.28447998376355,2.3424843583513,4482.42053893166,0.0,1.0
1996-10-23,5.12,5.5,4.75,5.5,12100,2.28447998376355,2.4540312325585,2.11939060993689,2.4540312325585,27118.6442605365,0.0,1.0
1996-10-24,5.5,5.5,5.125,5.25,0,2.4540312325585,2.4540312325585,2.28671092124769,2.3424843583513,0,0.0,1.0
1996-10-25,5.125,5.5,4.75,5.5,0,2.28671092124769,2.4540312325585,2.11939060993689,2.4540312325585,0,0.0,1.0
1996-10-28,4.75,4.75,4.75,4.75,300,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,672.363080839748,0.0,1.0
1996-10-29,5.25,5.25,4.75,4.75,1100,2.3424843583513,2.3424843583513,2.11939060993689,2.11939060993689,2465.33129641241,0.0,1.0
1996-10-30,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1996-10-31,5.25,5.25,4.75,5.25,0,2.3424843583513,2.3424843583513,2.11939060993689,2.3424843583513,0,0.0,1.0
1996-11-01,4.75,4.75,4.75,4.75,1200,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,2689.45232335899,0.0,1.0
1996-11-04,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1996-11-05,5.25,5.25,5.25,5.25,400,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,896.48410778633,0.0,1.0
1996-11-06,5.25,5.25,5.25,5.25,14500,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,32497.5489072545,0.0,1.0
1996-11-07,5.0,5.0,4.75,4.875,300,2.23093748414409,2.23093748414409,2.11939060993689,2.17516404704049,672.363080839749,0.0,1.0
1996-11-08,4.75,4.75,4.75,4.75,300,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,672.363080839748,0.0,1.0
1996-11-11,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1996-11-12,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1996-11-13,4.75,4.75,4.75,4.75,500,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,1120.60513473291,0.0,1.0
1996-11-14,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1996-11-15,4.75,4.75,4.75,4.75,600,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,1344.7261616795,0.0,1.0
1996-11-18,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1996-11-19,5.25,5.25,5.25,5.25,200,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,448.242053893165,0.0,1.0
1996-11-20,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1996-11-21,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1996-11-22,5.12,5.12,4.88,5.12,12700,2.28447998376355,2.28447998376355,2.17739498452463,2.28447998376355,28463.370422216,0.0,1.0
1996-11-25,4.75,4.75,4.75,4.75,2400,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,5378.90464671798,0.0,1.0
1996-11-26,4.75,4.75,4.75,4.75,400,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,896.484107786331,0.0,1.0
1996-11-27,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1996-11-29,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1996-12-02,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1996-12-03,4.75,4.75,4.75,4.75,2000,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,4482.42053893165,0.0,1.0
1996-12-04,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1996-12-05,4.88,4.88,4.88,4.88,3000,2.17739498452463,2.17739498452463,2.17739498452463,2.17739498452463,6723.6308083975,0.0,1.0
1996-12-06,4.88,4.88,4.88,4.88,0,2.17739498452463,2.17739498452463,2.17739498452463,2.17739498452463,0,0.0,1.0
1996-12-09,4.88,4.88,4.88,4.88,0,2.17739498452463,2.17739498452463,2.17739498452463,2.17739498452463,0,0.0,1.0
1996-12-10,4.75,5.0,4.75,4.75,37400,2.11939060993689,2.23093748414409,2.11939060993689,2.11939060993689,83821.2640780219,0.0,1.0
1996-12-11,4.75,4.88,4.75,4.75,17000,2.11939060993689,2.17739498452463,2.11939060993689,2.11939060993689,38100.5745809191,0.0,1.0
1996-12-12,4.88,4.88,4.75,4.75,10200,2.17739498452463,2.17739498452463,2.11939060993689,2.11939060993689,22860.3447485515,0.0,1.0
1996-12-13,4.75,4.88,4.75,4.88,600,2.11939060993689,2.17739498452463,2.11939060993689,2.17739498452463,1344.7261616795,0.0,1.0
1996-12-16,4.75,5.0,4.75,5.0,1500,2.11939060993689,2.23093748414409,2.11939060993689,2.23093748414409,3361.81540419874,0.0,1.0
1996-12-17,4.75,4.75,4.75,4.75,1600,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,3585.93643114532,0.0,1.0
1996-12-18,4.75,4.75,4.75,4.75,100,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,224.121026946583,0.0,1.0
1996-12-19,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1996-12-20,4.75,4.75,4.75,4.75,100,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,224.121026946583,0.0,1.0
1996-12-23,4.75,5.0,4.75,5.0,8200,2.11939060993689,2.23093748414409,2.11939060993689,2.23093748414409,18377.9242096198,0.0,1.0
1996-12-24,4.75,4.75,4.75,4.75,200,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,448.242053893165,0.0,1.0
1996-12-26,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1996-12-27,5.25,5.25,4.75,4.75,3900,2.3424843583513,2.3424843583513,2.11939060993689,2.11939060993689,8740.72005091672,0.0,1.0
1996-12-30,4.75,4.75,4.75,4.75,1000,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,2241.21026946583,0.0,1.0
1996-12-31,4.75,4.75,4.75,4.75,300,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,672.363080839748,0.0,1.0
1997-01-02,4.75,4.75,4.75,4.75,200,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,448.242053893165,0.0,1.0
1997-01-03,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1997-01-06,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1997-01-07,5.25,5.25,5.25,5.25,1000,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,2241.21026946583,0.0,1.0
1997-01-08,5.0,5.5,5.0,5.25,5200,2.23093748414409,2.4540312325585,2.23093748414409,2.3424843583513,11654.2934012223,0.0,1.0
1997-01-09,5.0,5.0,5.0,5.0,500,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,1120.60513473292,0.0,1.0
1997-01-10,5.25,5.25,5.25,5.25,1100,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,2465.33129641241,0.0,1.0
1997-01-13,5.25,5.25,5.0,5.0,800,2.3424843583513,2.3424843583513,2.23093748414409,2.23093748414409,1792.96821557266,0.0,1.0
1997-01-14,5.375,5.5,5.375,5.5,4200,2.3982577954549,2.4540312325585,2.3982577954549,2.4540312325585,9413.08313175648,0.0,1.0
1997-01-15,5.38,5.38,5.38,5.38,0,2.40048873293904,2.40048873293904,2.40048873293904,2.40048873293904,0,0.0,1.0
1997-01-16,6.0,6.0,5.75,5.75,5100,2.67712498097291,2.67712498097291,2.56557810676571,2.56557810676571,11430.1723742757,0.0,1.0
1997-01-17,5.25,5.25,5.25,5.25,500,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,1120.60513473291,0.0,1.0
1997-01-20,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1997-01-21,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1997-01-22,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1997-01-23,4.75,5.0,4.75,5.0,0,2.11939060993689,2.23093748414409,2.11939060993689,2.23093748414409,0,0.0,1.0
1997-01-24,6.25,6.25,6.25,6.25,200,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,448.242053893167,0.0,1.0
1997-01-27,6.25,6.25,6.25,6.25,0,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,0,0.0,1.0
1997-01-28,6.25,6.25,6.25,6.25,0,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,0,0.0,1.0
1997-01-29,5.625,5.625,5.25,5.625,600,2.5098046696621,2.5098046696621,2.3424843583513,2.5098046696621,1344.7261616795,0.0,1.0
1997-01-30,5.62,5.62,5.62,5.62,0,2.50757373217796,2.50757373217796,2.50757373217796,2.50757373217796,0,0.0,1.0
1997-01-31,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1997-02-03,5.62,5.62,5.62,5.62,0,2.50757373217796,2.50757373217796,2.50757373217796,2.50757373217796,0,0.0,1.0
1997-02-04,6.25,6.25,6.25,6.25,200,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,448.242053893167,0.0,1.0
1997-02-05,6.25,6.25,6.25,6.25,0,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,0,0.0,1.0
1997-02-06,6.25,6.25,6.25,6.25,0,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,0,0.0,1.0
1997-02-07,6.25,6.25,6.25,6.25,0,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,0,0.0,1.0
1997-02-10,6.25,6.25,6.25,6.25,0,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,0,0.0,1.0
1997-02-11,5.5,6.25,5.25,6.25,1400,2.4540312325585,2.78867185518011,2.3424843583513,2.78867185518011,3137.69437725216,0.0,1.0
1997-02-12,5.25,5.25,5.25,5.25,1500,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,3361.81540419874,0.0,1.0
1997-02-13,6.25,6.25,6.25,6.25,2100,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,4706.54156587825,0.0,1.0
1997-02-14,6.25,6.25,6.25,6.25,300,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,672.36308083975,0.0,1.0
1997-02-18,6.25,6.25,6.25,6.25,0,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,0,0.0,1.0
1997-02-19,6.25,6.25,6.25,6.25,0,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,0,0.0,1.0
1997-02-20,6.25,6.25,6.25,6.25,0,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,0,0.0,1.0
1997-02-21,6.25,6.25,6.25,6.25,0,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,0,0.0,1.0
1997-02-24,6.25,6.25,6.25,6.25,0,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,0,0.0,1.0
1997-02-25,6.25,6.25,6.25,6.25,0,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,0,0.0,1.0
1997-02-26,5.5,5.5,5.25,5.5,4000,2.4540312325585,2.4540312325585,2.3424843583513,2.4540312325585,8964.84107786332,0.0,1.0
1997-02-27,5.25,5.25,5.25,5.25,1500,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,3361.81540419874,0.0,1.0
1997-02-28,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1997-03-03,5.75,5.75,5.25,5.25,2800,2.56557810676571,2.56557810676571,2.3424843583513,2.3424843583513,6275.38875450431,0.0,1.0
1997-03-04,5.75,5.75,5.75,5.75,0,2.56557810676571,2.56557810676571,2.56557810676571,2.56557810676571,0,0.0,1.0
1997-03-05,5.75,5.75,5.75,5.75,0,2.56557810676571,2.56557810676571,2.56557810676571,2.56557810676571,0,0.0,1.0
1997-03-06,5.5,5.5,5.5,5.5,400,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,896.484107786332,0.0,1.0
1997-03-07,5.5,5.5,5.5,5.5,0,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,0,0.0,1.0
1997-03-10,5.5,5.5,5.5,5.5,0,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,0,0.0,1.0
1997-03-11,5.75,5.75,5.5,5.5,2000,2.56557810676571,2.56557810676571,2.4540312325585,2.4540312325585,4482.42053893165,0.0,1.0
1997-03-12,5.75,5.75,5.75,5.75,0,2.56557810676571,2.56557810676571,2.56557810676571,2.56557810676571,0,0.0,1.0
1997-03-13,5.5,5.5,5.5,5.5,3000,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,6723.63080839749,0.0,1.0
1997-03-14,5.75,5.75,5.5,5.5,4000,2.56557810676571,2.56557810676571,2.4540312325585,2.4540312325585,8964.8410778633,0.0,1.0
1997-03-17,5.75,5.75,5.75,5.75,0,2.56557810676571,2.56557810676571,2.56557810676571,2.56557810676571,0,0.0,1.0
1997-03-18,5.75,5.75,5.75,5.75,0,2.56557810676571,2.56557810676571,2.56557810676571,2.56557810676571,0,0.0,1.0
1997-03-19,5.75,5.75,5.75,5.75,0,2.56557810676571,2.56557810676571,2.56557810676571,2.56557810676571,0,0.0,1.0
1997-03-20,5.75,5.75,5.75,5.75,0,2.56557810676571,2.56557810676571,2.56557810676571,2.56557810676571,0,0.0,1.0
1997-03-21,5.75,5.75,5.75,5.75,0,2.56557810676571,2.56557810676571,2.56557810676571,2.56557810676571,0,0.0,1.0
1997-03-24,5.75,5.75,5.75,5.75,0,2.56557810676571,2.56557810676571,2.56557810676571,2.56557810676571,0,0.0,1.0
1997-03-25,5.75,5.75,5.75,5.75,0,2.56557810676571,2.56557810676571,2.56557810676571,2.56557810676571,0,0.0,1.0
1997-03-26,5.75,5.75,5.75,5.75,0,2.56557810676571,2.56557810676571,2.56557810676571,2.56557810676571,0,0.0,1.0
1997-03-27,5.625,5.625,5.625,5.625,100,2.5098046696621,2.5098046696621,2.5098046696621,2.5098046696621,224.121026946583,0.0,1.0
1997-03-31,5.62,5.62,5.62,5.62,0,2.50757373217796,2.50757373217796,2.50757373217796,2.50757373217796,0,0.0,1.0
1997-04-01,5.62,5.62,5.62,5.62,0,2.50757373217796,2.50757373217796,2.50757373217796,2.50757373217796,0,0.0,1.0
1997-04-02,5.62,5.62,5.62,5.62,0,2.50757373217796,2.50757373217796,2.50757373217796,2.50757373217796,0,0.0,1.0
1997-04-03,5.62,5.62,5.62,5.62,0,2.50757373217796,2.50757373217796,2.50757373217796,2.50757373217796,0,0.0,1.0
1997-04-04,5.875,5.875,5.875,5.875,200,2.62135154386931,2.62135154386931,2.62135154386931,2.62135154386931,448.242053893166,0.0,1.0
1997-04-07,5.625,5.625,5.625,5.625,200,2.5098046696621,2.5098046696621,2.5098046696621,2.5098046696621,448.242053893166,0.0,1.0
1997-04-08,6.0,6.5,5.875,6.0,2900,2.67712498097291,2.90021872938732,2.62135154386931,2.67712498097291,6499.50978145091,0.0,1.0
1997-04-09,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1997-04-10,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1997-04-11,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1997-04-14,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1997-04-15,6.0,6.0,6.0,6.0,1000,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,2241.21026946583,0.0,1.0
1997-04-16,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1997-04-17,6.625,6.625,6.625,6.625,300,2.95599216649092,2.95599216649092,2.95599216649092,2.95599216649092,672.363080839749,0.0,1.0
1997-04-18,6.62,6.62,6.62,6.62,0,2.95376122900678,2.95376122900678,2.95376122900678,2.95376122900678,0,0.0,1.0
1997-04-21,6.625,6.625,6.625,6.625,500,2.95599216649092,2.95599216649092,2.95599216649092,2.95599216649092,1120.60513473292,0.0,1.0
1997-04-22,6.62,6.62,6.62,6.62,0,2.95376122900678,2.95376122900678,2.95376122900678,2.95376122900678,0,0.0,1.0
1997-04-23,6.62,6.62,6.62,6.62,0,2.95376122900678,2.95376122900678,2.95376122900678,2.95376122900678,0,0.0,1.0
1997-04-24,6.62,6.62,6.62,6.62,0,2.95376122900678,2.95376122900678,2.95376122900678,2.95376122900678,0,0.0,1.0
1997-04-25,6.25,6.625,6.25,6.25,1000,2.78867185518011,2.95599216649092,2.78867185518011,2.78867185518011,2241.21026946583,0.0,1.0
1997-04-28,6.25,6.25,6.25,6.25,0,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,0,0.0,1.0
1997-04-29,6.25,6.25,6.25,6.25,0,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,0,0.0,1.0
1997-04-30,6.25,6.25,6.25,6.25,0,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,0,0.0,1.0
1997-05-01,6.25,6.25,6.25,6.25,0,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,0,0.0,1.0
1997-05-02,6.25,6.25,6.25,6.25,0,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,0,0.0,1.0
1997-05-05,6.25,6.25,6.25,6.25,0,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,0,0.0,1.0
1997-05-06,6.25,6.25,6.25,6.25,0,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,0,0.0,1.0
1997-05-07,6.25,6.25,6.25,6.25,0,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,0,0.0,1.0
1997-05-08,6.25,6.25,6.25,6.25,0,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,0,0.0,1.0
1997-05-09,6.25,6.25,6.25,6.25,0,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,0,0.0,1.0
1997-05-12,6.25,6.75,6.25,6.75,400,2.78867185518011,3.01176560359452,2.78867185518011,3.01176560359452,896.484107786333,0.0,1.0
1997-05-13,6.25,6.75,6.25,6.75,0,2.78867185518011,3.01176560359452,2.78867185518011,3.01176560359452,0,0.0,1.0
1997-05-14,6.25,6.25,6.25,6.25,800,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,1792.96821557267,0.0,1.0
1997-05-15,6.5,6.75,6.375,6.75,1100,2.90021872938732,3.01176560359452,2.84444529228372,3.01176560359452,2465.33129641241,0.0,1.0
1997-05-16,6.0,6.75,6.0,6.75,1300,2.67712498097291,3.01176560359452,2.67712498097291,3.01176560359452,2913.57335030558,0.0,1.0
1997-05-19,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1997-05-20,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1997-05-21,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1997-05-22,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1997-05-23,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1997-05-27,6.5,6.75,6.0,6.5,11400,2.90021872938732,3.01176560359452,2.67712498097291,2.90021872938732,25549.7970719104,0.0,1.0
1997-05-28,6.5,6.5,6.5,6.5,0,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,0,0.0,1.0
1997-05-29,6.0,6.0,6.0,6.0,600,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,1344.7261616795,0.0,1.0
1997-05-30,6.0,6.75,6.0,6.75,3500,2.67712498097291,3.01176560359452,2.67712498097291,3.01176560359452,7844.2359431304,0.0,1.0
1997-06-02,6.0,6.0,6.0,6.0,0,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,0,0.0,1.0
1997-06-03,6.625,6.625,6.625,6.625,300,2.95599216649092,2.95599216649092,2.95599216649092,2.95599216649092,672.363080839749,0.0,1.0
1997-06-04,6.75,6.75,6.75,6.75,1000,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,2241.21026946583,0.0,1.0
1997-06-05,6.75,7.0,6.5,7.0,2400,3.01176560359452,3.12331247780173,2.90021872938732,3.12331247780173,5378.904646718,0.0,1.0
1997-06-06,6.75,6.75,6.75,6.75,0,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,0,0.0,1.0
1997-06-09,6.75,7.0,6.75,7.0,700,3.01176560359452,3.12331247780173,3.01176560359452,3.12331247780173,1568.84718862608,0.0,1.0
1997-06-10,6.25,6.5,6.25,6.25,1000,2.78867185518011,2.90021872938732,2.78867185518011,2.78867185518011,2241.21026946583,0.0,1.0
1997-06-11,6.297,6.75,6.297,6.5,6700,2.80964266753107,3.01176560359452,2.80964266753107,2.90021872938732,15016.1088054211,0.0,1.0
1997-06-12,6.5,6.5,6.5,6.5,100,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,224.121026946583,0.0,1.0
1997-06-13,6.5,6.5,6.5,6.5,500,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,1120.60513473291,0.0,1.0
1997-06-16,6.75,6.75,6.5,6.75,1100,3.01176560359452,3.01176560359452,2.90021872938732,3.01176560359452,2465.33129641242,0.0,1.0
1997-06-17,6.75,6.75,6.75,6.75,0,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,0,0.0,1.0
1997-06-18,7.0,7.0,6.75,7.0,23800,3.12331247780173,3.12331247780173,3.01176560359452,3.12331247780173,53340.8044132867,0.0,1.0
1997-06-19,7.0,7.0,7.0,7.0,100,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,224.121026946583,0.0,1.0
1997-06-20,7.0,7.0,7.0,7.0,0,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,0,0.0,1.0
1997-06-23,7.0,7.0,7.0,7.0,0,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,0,0.0,1.0
1997-06-24,7.0,7.0,7.0,7.0,0,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,0,0.0,1.0
1997-06-25,6.5,6.5,6.5,6.5,200,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,448.242053893166,0.0,1.0
1997-06-26,7.5,7.5,7.5,7.5,3600,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,8068.35697007698,0.0,1.0
1997-06-27,7.5,7.5,7.0,7.5,10000,3.34640622621614,3.34640622621614,3.12331247780173,3.34640622621614,22412.1026946583,0.0,1.0
1997-06-30,7.75,7.75,7.75,7.75,1300,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,2913.57335030558,0.0,1.0
1997-07-01,7.75,7.75,7.75,7.75,0,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,0,0.0,1.0
1997-07-02,7.25,8.0,7.25,8.0,5000,3.23485935200893,3.56949997463055,3.23485935200893,3.56949997463055,11206.0513473292,0.0,1.0
1997-07-03,7.25,7.25,7.25,7.25,0,3.23485935200893,3.23485935200893,3.23485935200893,3.23485935200893,0,0.0,1.0
1997-07-07,7.25,7.25,7.25,7.25,0,3.23485935200893,3.23485935200893,3.23485935200893,3.23485935200893,0,0.0,1.0
1997-07-08,7.25,7.25,7.25,7.25,0,3.23485935200893,3.23485935200893,3.23485935200893,3.23485935200893,0,0.0,1.0
1997-07-09,8.0,8.0,8.0,8.0,2400,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,5378.90464671799,0.0,1.0
1997-07-10,8.0,8.0,8.0,8.0,0,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,0,0.0,1.0
1997-07-11,7.5,7.75,7.5,7.75,2000,3.34640622621614,3.45795310042334,3.34640622621614,3.45795310042334,4482.42053893166,0.0,1.0
1997-07-14,7.5,7.5,7.5,7.5,100,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,224.121026946583,0.0,1.0
1997-07-15,7.5,7.5,7.5,7.5,0,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,0,0.0,1.0
1997-07-16,7.625,7.625,7.625,7.625,900,3.40217966331974,3.40217966331974,3.40217966331974,3.40217966331974,2017.08924251925,0.0,1.0
1997-07-17,7.62,7.62,7.62,7.62,0,3.3999487258356,3.3999487258356,3.3999487258356,3.3999487258356,0,0.0,1.0
1997-07-18,7.62,7.62,7.62,7.62,0,3.3999487258356,3.3999487258356,3.3999487258356,3.3999487258356,0,0.0,1.0
1997-07-21,7.62,7.62,7.62,7.62,0,3.3999487258356,3.3999487258356,3.3999487258356,3.3999487258356,0,0.0,1.0
1997-07-22,7.75,8.5,7.625,8.25,3600,3.45795310042334,3.79259372304496,3.40217966331974,3.68104684883775,8068.35697007699,0.0,1.0
1997-07-23,7.75,7.75,7.75,7.75,1400,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,3137.69437725216,0.0,1.0
1997-07-24,8.125,8.125,8.125,8.125,1000,3.62527341173415,3.62527341173415,3.62527341173415,3.62527341173415,2241.21026946583,0.0,1.0
1997-07-25,8.12,8.12,8.12,8.12,0,3.62304247425,3.62304247425,3.62304247425,3.62304247425,0,0.0,1.0
1997-07-28,8.12,8.12,8.12,8.12,0,3.62304247425,3.62304247425,3.62304247425,3.62304247425,0,0.0,1.0
1997-07-29,8.12,8.12,8.12,8.12,0,3.62304247425,3.62304247425,3.62304247425,3.62304247425,0,0.0,1.0
1997-07-30,7.88,7.88,7.88,7.88,500,3.51595747501109,3.51595747501109,3.51595747501109,3.51595747501109,1120.60513473291,0.0,1.0
1997-07-31,7.875,7.875,7.875,7.875,400,3.51372653752694,3.51372653752694,3.51372653752694,3.51372653752694,896.484107786333,0.0,1.0
1997-08-01,7.88,7.88,7.88,7.88,0,3.51595747501109,3.51595747501109,3.51595747501109,3.51595747501109,0,0.0,1.0
1997-08-04,7.88,7.88,7.88,7.88,0,3.51595747501109,3.51595747501109,3.51595747501109,3.51595747501109,0,0.0,1.0
1997-08-05,7.88,7.88,7.88,7.88,0,3.51595747501109,3.51595747501109,3.51595747501109,3.51595747501109,0,0.0,1.0
1997-08-06,7.88,7.88,7.88,7.88,0,3.51595747501109,3.51595747501109,3.51595747501109,3.51595747501109,0,0.0,1.0
1997-08-07,7.88,7.88,7.88,7.88,0,3.51595747501109,3.51595747501109,3.51595747501109,3.51595747501109,0,0.0,1.0
1997-08-08,7.75,8.0,7.75,8.0,1200,3.45795310042334,3.56949997463055,3.45795310042334,3.56949997463055,2689.452323359,0.0,1.0
1997-08-11,7.75,7.75,7.75,7.75,0,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,0,0.0,1.0
1997-08-12,7.75,7.75,7.75,7.75,0,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,0,0.0,1.0
1997-08-13,7.75,7.75,7.75,7.75,600,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,1344.7261616795,0.0,1.0
1997-08-14,7.75,7.75,7.75,7.75,0,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,0,0.0,1.0
1997-08-15,7.75,7.75,7.75,7.75,0,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,0,0.0,1.0
1997-08-18,7.75,7.75,7.75,7.75,0,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,0,0.0,1.0
1997-08-19,7.75,7.75,7.75,7.75,0,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,0,0.0,1.0
1997-08-20,7.75,8.0,7.75,7.75,1300,3.45795310042334,3.56949997463055,3.45795310042334,3.45795310042334,2913.57335030558,0.0,1.0
1997-08-21,7.75,7.75,7.75,7.75,0,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,0,0.0,1.0
1997-08-22,7.75,7.75,7.75,7.75,0,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,0,0.0,1.0
1997-08-25,8.0,8.0,7.75,7.75,1900,3.56949997463055,3.56949997463055,3.45795310042334,3.45795310042334,4258.29951198507,0.0,1.0
1997-08-26,8.0,8.5,8.0,8.0,2600,3.56949997463055,3.79259372304496,3.56949997463055,3.56949997463055,5827.14670061115,0.0,1.0
1997-08-27,8.0,8.0,8.0,8.0,0,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,0,0.0,1.0
1997-08-28,7.75,8.0,7.75,7.75,5100,3.45795310042334,3.56949997463055,3.45795310042334,3.45795310042334,11430.1723742757,0.0,1.0
1997-08-29,7.75,7.75,7.75,7.75,0,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,0,0.0,1.0
1997-09-02,7.75,7.75,7.75,7.75,0,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,0,0.0,1.0
1997-09-03,7.75,7.75,7.75,7.75,1000,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,2241.21026946583,0.0,1.0
1997-09-04,7.875,7.875,7.875,7.875,100,3.51372653752694,3.51372653752694,3.51372653752694,3.51372653752694,224.121026946583,0.0,1.0
1997-09-05,7.88,7.88,7.88,7.88,0,3.51595747501109,3.51595747501109,3.51595747501109,3.51595747501109,0,0.0,1.0
1997-09-08,7.88,7.88,7.88,7.88,0,3.51595747501109,3.51595747501109,3.51595747501109,3.51595747501109,0,0.0,1.0
1997-09-09,7.88,7.88,7.88,7.88,0,3.51595747501109,3.51595747501109,3.51595747501109,3.51595747501109,0,0.0,1.0
1997-09-10,7.88,7.88,7.88,7.88,0,3.51595747501109,3.51595747501109,3.51595747501109,3.51595747501109,0,0.0,1.0
1997-09-11,8.5,8.5,8.5,8.5,500,3.79259372304496,3.79259372304496,3.79259372304496,3.79259372304496,1120.60513473291,0.0,1.0
1997-09-12,10.75,11.5,9.0,10.0,50000,4.7965155909098,5.13115621353141,4.01568747145936,4.46187496828818,112060.513473291,0.0,1.0
1997-09-15,12.25,13.25,10.5,11.25,91200,5.46579683615302,5.91198433298184,4.68496871670259,5.01960933932421,204398.376575284,0.0,1.0
1997-09-16,13.0,13.5,12.25,12.5,38100,5.80043745877464,6.02353120718905,5.46579683615302,5.57734371036023,85390.1112666481,0.0,1.0
1997-09-17,12.5,13.0,12.13,12.25,9500,5.57734371036023,5.80043745877464,5.41225433653357,5.46579683615302,21291.4975599254,0.0,1.0
1997-09-18,12.0,12.75,11.75,12.5,10100,5.35424996194582,5.68889058456743,5.24270308773862,5.57734371036023,22636.2237216049,0.0,1.0
1997-09-19,12.0,13.0,12.0,12.0,4000,5.35424996194582,5.80043745877464,5.35424996194582,5.35424996194582,8964.84107786332,0.0,1.0
1997-09-22,12.63,13.0,12.5,13.0,21100,5.63534808494798,5.80043745877464,5.57734371036023,5.80043745877464,47289.536685729,0.0,1.0
1997-09-23,12.5,13.0,12.0,12.75,5100,5.57734371036023,5.80043745877464,5.35424996194582,5.68889058456743,11430.1723742757,0.0,1.0
1997-09-24,12.0,13.0,12.0,12.0,5400,5.35424996194582,5.80043745877464,5.35424996194582,5.35424996194582,12102.5354551155,0.0,1.0
1997-09-25,12.0,12.13,12.0,12.0,3100,5.35424996194582,5.41225433653357,5.35424996194582,5.35424996194582,6947.75183534407,0.0,1.0
1997-09-26,12.0,12.75,12.0,12.0,3100,5.35424996194582,5.68889058456743,5.35424996194582,5.35424996194582,6947.75183534407,0.0,1.0
1997-09-29,12.5,12.75,12.0,12.75,2700,5.57734371036023,5.68889058456743,5.35424996194582,5.68889058456743,6051.26772755774,0.0,1.0
1997-09-30,12.0,12.75,12.0,12.5,4200,5.35424996194582,5.68889058456743,5.35424996194582,5.57734371036023,9413.08313175648,0.0,1.0
1997-10-01,12.0,12.75,12.0,12.5,13000,5.35424996194582,5.68889058456743,5.35424996194582,5.57734371036023,29135.7335030558,0.0,1.0
1997-10-02,12.5,12.5,12.0,12.5,5000,5.57734371036023,5.57734371036023,5.35424996194582,5.57734371036023,11206.0513473291,0.0,1.0
1997-10-03,12.75,12.75,12.0,12.63,2100,5.68889058456743,5.68889058456743,5.35424996194582,5.63534808494798,4706.54156587825,0.0,1.0
1997-10-06,11.75,11.75,11.75,11.75,100,5.24270308773862,5.24270308773862,5.24270308773862,5.24270308773862,224.121026946583,0.0,1.0
1997-10-07,12.75,12.75,11.75,12.75,2100,5.68889058456743,5.68889058456743,5.24270308773862,5.68889058456743,4706.54156587825,0.0,1.0
1997-10-08,12.0,12.38,12.0,12.0,2200,5.35424996194582,5.52380121074077,5.35424996194582,5.35424996194582,4930.66259282483,0.0,1.0
1997-10-09,12.0,12.0,12.0,12.0,0,5.35424996194582,5.35424996194582,5.35424996194582,5.35424996194582,0,0.0,1.0
1997-10-10,12.0,12.0,11.75,12.0,2000,5.35424996194582,5.35424996194582,5.24270308773862,5.35424996194582,4482.42053893166,0.0,1.0
1997-10-13,11.5,11.75,11.5,11.75,1100,5.13115621353141,5.24270308773862,5.13115621353141,5.24270308773862,2465.33129641241,0.0,1.0
1997-10-14,11.75,11.75,11.5,11.5,500,5.24270308773862,5.24270308773862,5.13115621353141,5.13115621353141,1120.60513473291,0.0,1.0
1997-10-15,11.0,11.5,11.0,11.13,5700,4.908062465117,5.13115621353141,4.908062465117,4.96606683970475,12774.8985359552,0.0,1.0
1997-10-16,10.5,11.5,10.5,10.5,4400,4.68496871670259,5.13115621353141,4.68496871670259,4.68496871670259,9861.32518564966,0.0,1.0
1997-10-17,11.13,11.13,10.5,11.13,1100,4.96606683970475,4.96606683970475,4.68496871670259,4.96606683970475,2465.33129641241,0.0,1.0
1997-10-20,11.12,11.12,11.12,11.12,0,4.96160496473646,4.96160496473646,4.96160496473646,4.96160496473646,0,0.0,1.0
1997-10-21,11.0,11.5,11.0,11.5,1400,4.908062465117,5.13115621353141,4.908062465117,5.13115621353141,3137.69437725216,0.0,1.0
1997-10-22,11.0,11.0,11.0,11.0,0,4.908062465117,4.908062465117,4.908062465117,4.908062465117,0,0.0,1.0
1997-10-23,10.5,10.5,10.5,10.5,200,4.68496871670259,4.68496871670259,4.68496871670259,4.68496871670259,448.242053893166,0.0,1.0
1997-10-24,10.5,10.5,10.5,10.5,700,4.68496871670259,4.68496871670259,4.68496871670259,4.68496871670259,1568.84718862608,0.0,1.0
1997-10-27,10.5,10.88,10.5,10.5,4500,4.68496871670259,4.85451996549754,4.68496871670259,4.68496871670259,10085.4462125962,0.0,1.0
1997-10-28,10.5,10.5,10.5,10.5,0,4.68496871670259,4.68496871670259,4.68496871670259,4.68496871670259,0,0.0,1.0
1997-10-29,10.0,10.0,10.0,10.0,200,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,448.242053893166,0.0,1.0
1997-10-30,10.75,10.75,10.75,10.75,400,4.7965155909098,4.7965155909098,4.7965155909098,4.7965155909098,896.484107786331,0.0,1.0
1997-10-31,10.0,10.5,10.0,10.5,2300,4.46187496828818,4.68496871670259,4.46187496828818,4.68496871670259,5154.78361977141,0.0,1.0
1997-11-03,10.0,10.0,10.0,10.0,1900,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,4258.29951198508,0.0,1.0
1997-11-04,10.0,10.5,10.0,10.0,3000,4.46187496828818,4.68496871670259,4.46187496828818,4.46187496828818,6723.63080839749,0.0,1.0
1997-11-05,10.0,10.0,10.0,10.0,100,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,224.121026946583,0.0,1.0
1997-11-06,10.0,10.0,10.0,10.0,100,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,224.121026946583,0.0,1.0
1997-11-07,10.0,10.0,10.0,10.0,0,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,0,0.0,1.0
1997-11-10,10.0,10.0,10.0,10.0,900,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,2017.08924251925,0.0,1.0
1997-11-11,10.0,10.0,10.0,10.0,400,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,896.484107786332,0.0,1.0
1997-11-12,10.0,10.0,10.0,10.0,200,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,448.242053893166,0.0,1.0
1997-11-13,10.0,10.75,10.0,10.75,6000,4.46187496828818,4.7965155909098,4.46187496828818,4.7965155909098,13447.261616795,0.0,1.0
1997-11-14,10.0,10.0,10.0,10.0,0,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,0,0.0,1.0
1997-11-17,10.0,10.0,10.0,10.0,0,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,0,0.0,1.0
1997-11-18,10.25,10.38,10.25,10.38,3500,4.57342184249539,4.63142621708313,4.57342184249539,4.63142621708313,7844.2359431304,0.0,1.0
1997-11-19,10.0,10.38,10.0,10.38,1600,4.46187496828818,4.63142621708313,4.46187496828818,4.63142621708313,3585.93643114533,0.0,1.0
1997-11-20,10.0,10.0,10.0,10.0,0,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,0,0.0,1.0
1997-11-21,10.0,10.25,10.0,10.25,900,4.46187496828818,4.57342184249539,4.46187496828818,4.57342184249539,2017.08924251925,0.0,1.0
1997-11-24,10.0,10.75,10.0,10.0,3100,4.46187496828818,4.7965155909098,4.46187496828818,4.46187496828818,6947.75183534408,0.0,1.0
1997-11-25,10.0,10.0,10.0,10.0,0,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,0,0.0,1.0
1997-11-26,10.0,10.0,10.0,10.0,0,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,0,0.0,1.0
1997-11-28,10.0,10.75,10.0,10.0,300,4.46187496828818,4.7965155909098,4.46187496828818,4.46187496828818,672.363080839749,0.0,1.0
1997-12-01,10.0,10.0,10.0,10.0,5400,4.46187496828818,4.46187496828818,4.46187496828818,4.46187496828818,12102.5354551155,0.0,1.0
1997-12-02,10.13,10.25,10.0,10.25,10300,4.51987934287593,4.57342184249539,4.46187496828818,4.57342184249539,23084.465775498,0.0,1.0
1997-12-03,9.75,9.875,9.75,9.875,1200,4.35032809408098,4.40610153118458,4.35032809408098,4.40610153118458,2689.452323359,0.0,1.0
1997-12-04,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1997-12-05,9.75,10.0,9.75,10.0,11400,4.35032809408098,4.46187496828818,4.35032809408098,4.46187496828818,25549.7970719105,0.0,1.0
1997-12-08,9.75,9.75,9.75,9.75,600,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,1344.7261616795,0.0,1.0
1997-12-09,9.75,10.5,9.75,10.5,1500,4.35032809408098,4.68496871670259,4.35032809408098,4.68496871670259,3361.81540419874,0.0,1.0
1997-12-10,9.75,10.5,9.75,10.5,200,4.35032809408098,4.68496871670259,4.35032809408098,4.68496871670259,448.242053893166,0.0,1.0
1997-12-11,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1997-12-12,9.938,9.938,9.813,9.813,45000,4.4342113434848,4.4342113434848,4.37843790638119,4.37843790638119,100854.462125962,0.0,1.0
1997-12-15,9.94,9.94,9.94,9.94,0,4.43510371847845,4.43510371847845,4.43510371847845,4.43510371847845,0,0.0,1.0
1997-12-16,9.75,9.75,9.75,9.75,600,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,1344.7261616795,0.0,1.0
1997-12-17,9.75,9.75,9.75,9.75,900,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,2017.08924251925,0.0,1.0
1997-12-18,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1997-12-19,9.75,9.75,9.75,9.75,1300,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,2913.57335030558,0.0,1.0
1997-12-22,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1997-12-23,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1997-12-24,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1997-12-26,9.75,9.75,9.75,9.75,0,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,0,0.0,1.0
1997-12-29,9.75,9.75,9.75,9.75,2100,4.35032809408098,4.35032809408098,4.35032809408098,4.35032809408098,4706.54156587824,0.0,1.0
1997-12-30,9.75,10.5,9.75,10.5,2000,4.35032809408098,4.68496871670259,4.35032809408098,4.68496871670259,4482.42053893166,0.0,1.0
1997-12-31,9.5,9.75,9.25,9.75,20100,4.23878121987377,4.35032809408098,4.12723434566657,4.35032809408098,45048.3264162632,0.0,1.0
1998-01-02,9.5,9.5,9.5,9.5,0,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,0,0.0,1.0
1998-01-05,9.5,9.5,9.5,9.5,300,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,672.36308083975,0.0,1.0
1998-01-06,9.5,9.5,9.5,9.5,200,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,448.242053893166,0.0,1.0
1998-01-07,9.5,9.5,9.5,9.5,100,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,224.121026946583,0.0,1.0
1998-01-08,9.5,9.5,9.5,9.5,100,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,224.121026946583,0.0,1.0
1998-01-09,9.5,9.5,9.5,9.5,500,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,1120.60513473292,0.0,1.0
1998-01-12,9.5,9.5,9.5,9.5,1000,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,2241.21026946583,0.0,1.0
1998-01-13,9.5,9.5,9.5,9.5,100,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,224.121026946583,0.0,1.0
1998-01-14,9.5,9.5,9.5,9.5,0,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,0,0.0,1.0
1998-01-15,9.5,9.5,9.5,9.5,0,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,0,0.0,1.0
1998-01-16,9.5,9.5,9.5,9.5,600,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,1344.7261616795,0.0,1.0
1998-01-20,9.5,9.5,9.5,9.5,0,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,0,0.0,1.0
1998-01-21,9.625,9.625,9.625,9.625,3000,4.29455465697738,4.29455465697738,4.29455465697738,4.29455465697738,6723.63080839748,0.0,1.0
1998-01-22,9.5,9.5,9.5,9.5,2500,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,5603.02567366458,0.0,1.0
1998-01-23,9.5,9.5,9.5,9.5,0,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,0,0.0,1.0
1998-01-26,9.5,9.5,9.5,9.5,0,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,0,0.0,1.0
1998-01-27,9.625,9.625,9.625,9.625,2500,4.29455465697738,4.29455465697738,4.29455465697738,4.29455465697738,5603.02567366457,0.0,1.0
1998-01-28,9.5,9.5,9.5,9.5,1200,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,2689.452323359,0.0,1.0
1998-01-29,9.25,9.25,9.25,9.25,8100,4.12723434566657,4.12723434566657,4.12723434566657,4.12723434566657,18153.8031826732,0.0,1.0
1998-01-30,9.375,9.375,9.25,9.375,15000,4.18300778277017,4.18300778277017,4.12723434566657,4.18300778277017,33618.1540419875,0.0,1.0
1998-02-02,9.375,9.375,9.375,9.375,500,4.18300778277017,4.18300778277017,4.18300778277017,4.18300778277017,1120.60513473292,0.0,1.0
1998-02-03,9.625,9.625,9.5,9.5,3500,4.29455465697738,4.29455465697738,4.23878121987377,4.23878121987377,7844.2359431304,0.0,1.0
1998-02-04,9.5,9.5,9.5,9.5,1600,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,3585.93643114533,0.0,1.0
1998-02-05,9.0,9.5,9.0,9.5,1700,4.01568747145936,4.23878121987377,4.01568747145936,4.23878121987377,3810.05745809192,0.0,1.0
1998-02-06,9.0,9.0,9.0,9.0,0,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,0,0.0,1.0
1998-02-09,9.0,9.0,9.0,9.0,0,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,0,0.0,1.0
1998-02-10,9.0,9.25,9.0,9.25,600,4.01568747145936,4.12723434566657,4.01568747145936,4.12723434566657,1344.7261616795,0.0,1.0
1998-02-11,9.0,9.0,9.0,9.0,200,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,448.242053893166,0.0,1.0
1998-02-12,9.0,9.0,9.0,9.0,0,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,0,0.0,1.0
1998-02-13,9.0,9.0,9.0,9.0,1000,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,2241.21026946583,0.0,1.0
1998-02-17,9.0,9.0,9.0,9.0,0,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,0,0.0,1.0
1998-02-18,9.5,9.5,9.5,9.5,100,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,224.121026946583,0.0,1.0
1998-02-19,9.5,9.5,9.5,9.5,0,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,0,0.0,1.0
1998-02-20,9.5,9.5,9.5,9.5,0,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,0,0.0,1.0
1998-02-23,9.5,9.5,9.5,9.5,0,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,0,0.0,1.0
1998-02-24,9.5,9.5,9.5,9.5,0,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,0,0.0,1.0
1998-02-25,9.0,9.0,9.0,9.0,200,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,448.242053893166,0.0,1.0
1998-02-26,9.0,9.0,9.0,9.0,200,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,448.242053893166,0.0,1.0
1998-02-27,9.0,9.0,9.0,9.0,0,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,0,0.0,1.0
1998-03-02,9.0,9.0,9.0,9.0,600,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,1344.7261616795,0.0,1.0
1998-03-03,9.0,9.0,9.0,9.0,100,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,224.121026946583,0.0,1.0
1998-03-04,9.0,9.0,9.0,9.0,500,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,1120.60513473292,0.0,1.0
1998-03-05,9.0,9.0,9.0,9.0,200,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,448.242053893166,0.0,1.0
1998-03-06,9.5,9.5,9.5,9.5,400,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,896.484107786333,0.0,1.0
1998-03-09,9.5,9.5,9.5,9.5,400,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,896.484107786333,0.0,1.0
1998-03-10,9.5,9.5,9.0,9.0,700,4.23878121987377,4.23878121987377,4.01568747145936,4.01568747145936,1568.84718862608,0.0,1.0
1998-03-11,9.0,9.0,9.0,9.0,8900,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,19946.7713982459,0.0,1.0
1998-03-12,9.0,9.0,9.0,9.0,2000,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,4482.42053893166,0.0,1.0
1998-03-13,9.5,9.5,8.5,9.0,1400,4.23878121987377,4.23878121987377,3.79259372304496,4.01568747145936,3137.69437725216,0.0,1.0
1998-03-16,9.5,9.5,9.5,9.5,100,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,224.121026946583,0.0,1.0
1998-03-17,9.5,9.5,9.5,9.5,0,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,0,0.0,1.0
1998-03-18,9.25,9.25,9.0,9.0,1500,4.12723434566657,4.12723434566657,4.01568747145936,4.01568747145936,3361.81540419874,0.0,1.0
1998-03-19,9.5,9.5,9.5,9.5,400,4.23878121987377,4.23878121987377,4.23878121987377,4.23878121987377,896.484107786333,0.0,1.0
1998-03-20,9.125,9.125,9.0,9.125,16500,4.07146090856297,4.07146090856297,4.01568747145936,4.07146090856297,36979.9694461862,0.0,1.0
1998-03-23,8.75,9.125,8.75,9.125,2900,3.90414059725216,4.07146090856297,3.90414059725216,4.07146090856297,6499.50978145091,0.0,1.0
1998-03-24,9.0,9.0,8.5,8.5,1200,4.01568747145936,4.01568747145936,3.79259372304496,3.79259372304496,2689.452323359,0.0,1.0
1998-03-25,9.0,9.0,9.0,9.0,100,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,224.121026946583,0.0,1.0
1998-03-26,8.5,8.5,8.5,8.5,1700,3.79259372304496,3.79259372304496,3.79259372304496,3.79259372304496,3810.05745809191,0.0,1.0
1998-03-27,8.5,8.5,8.5,8.5,0,3.79259372304496,3.79259372304496,3.79259372304496,3.79259372304496,0,0.0,1.0
1998-03-30,8.5,8.5,8.5,8.5,1500,3.79259372304496,3.79259372304496,3.79259372304496,3.79259372304496,3361.81540419874,0.0,1.0
1998-03-31,8.5,8.5,8.5,8.5,0,3.79259372304496,3.79259372304496,3.79259372304496,3.79259372304496,0,0.0,1.0
1998-04-01,8.5,8.5,8.5,8.5,0,3.79259372304496,3.79259372304496,3.79259372304496,3.79259372304496,0,0.0,1.0
1998-04-02,8.5,8.5,8.5,8.5,0,3.79259372304496,3.79259372304496,3.79259372304496,3.79259372304496,0,0.0,1.0
1998-04-03,9.0,9.0,8.5,8.5,200,4.01568747145936,4.01568747145936,3.79259372304496,3.79259372304496,448.242053893166,0.0,1.0
1998-04-06,9.0,9.0,9.0,9.0,100,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,224.121026946583,0.0,1.0
1998-04-07,9.0,9.0,9.0,9.0,500,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,1120.60513473292,0.0,1.0
1998-04-08,9.0,9.0,9.0,9.0,0,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,0,0.0,1.0
1998-04-09,8.5,8.5,8.5,8.5,200,3.79259372304496,3.79259372304496,3.79259372304496,3.79259372304496,448.242053893165,0.0,1.0
1998-04-13,9.0,9.0,9.0,9.0,200,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,448.242053893166,0.0,1.0
1998-04-14,9.0,9.0,8.75,8.75,1000,4.01568747145936,4.01568747145936,3.90414059725216,3.90414059725216,2241.21026946583,0.0,1.0
1998-04-15,8.75,8.75,8.75,8.75,2500,3.90414059725216,3.90414059725216,3.90414059725216,3.90414059725216,5603.02567366457,0.0,1.0
1998-04-16,8.5,8.75,8.5,8.75,1500,3.79259372304496,3.90414059725216,3.79259372304496,3.90414059725216,3361.81540419874,0.0,1.0
1998-04-17,8.5,8.5,8.5,8.5,0,3.79259372304496,3.79259372304496,3.79259372304496,3.79259372304496,0,0.0,1.0
1998-04-20,8.5,8.75,8.5,8.75,3400,3.79259372304496,3.90414059725216,3.79259372304496,3.90414059725216,7620.11491618381,0.0,1.0
1998-04-21,8.5,8.5,8.5,8.5,100,3.79259372304496,3.79259372304496,3.79259372304496,3.79259372304496,224.121026946583,0.0,1.0
1998-04-22,8.5,8.5,8.5,8.5,100,3.79259372304496,3.79259372304496,3.79259372304496,3.79259372304496,224.121026946583,0.0,1.0
1998-04-23,8.5,8.5,8.5,8.5,800,3.79259372304496,3.79259372304496,3.79259372304496,3.79259372304496,1792.96821557266,0.0,1.0
1998-04-24,8.5,8.5,8.5,8.5,0,3.79259372304496,3.79259372304496,3.79259372304496,3.79259372304496,0,0.0,1.0
1998-04-27,8.5,8.5,8.5,8.5,0,3.79259372304496,3.79259372304496,3.79259372304496,3.79259372304496,0,0.0,1.0
1998-04-28,8.5,8.5,8.5,8.5,0,3.79259372304496,3.79259372304496,3.79259372304496,3.79259372304496,0,0.0,1.0
1998-04-29,8.5,8.5,8.5,8.5,0,3.79259372304496,3.79259372304496,3.79259372304496,3.79259372304496,0,0.0,1.0
1998-04-30,8.5,8.5,8.5,8.5,0,3.79259372304496,3.79259372304496,3.79259372304496,3.79259372304496,0,0.0,1.0
1998-05-01,8.5,8.5,8.5,8.5,0,3.79259372304496,3.79259372304496,3.79259372304496,3.79259372304496,0,0.0,1.0
1998-05-04,8.5,8.5,8.5,8.5,0,3.79259372304496,3.79259372304496,3.79259372304496,3.79259372304496,0,0.0,1.0
1998-05-05,9.0,9.0,9.0,9.0,200,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,448.242053893166,0.0,1.0
1998-05-06,9.0,9.0,9.0,9.0,0,4.01568747145936,4.01568747145936,4.01568747145936,4.01568747145936,0,0.0,1.0
1998-05-07,8.5,8.5,8.5,8.5,600,3.79259372304496,3.79259372304496,3.79259372304496,3.79259372304496,1344.7261616795,0.0,1.0
1998-05-08,8.5,8.5,8.5,8.5,0,3.79259372304496,3.79259372304496,3.79259372304496,3.79259372304496,0,0.0,1.0
1998-05-11,8.5,8.5,8.5,8.5,3500,3.79259372304496,3.79259372304496,3.79259372304496,3.79259372304496,7844.23594313039,0.0,1.0
1998-05-12,8.625,8.625,8.625,8.625,2500,3.84836716014856,3.84836716014856,3.84836716014856,3.84836716014856,5603.02567366457,0.0,1.0
1998-05-13,8.5,8.5,8.5,8.5,500,3.79259372304496,3.79259372304496,3.79259372304496,3.79259372304496,1120.60513473291,0.0,1.0
1998-05-14,8.563,8.563,8.563,8.563,800,3.82070353534517,3.82070353534517,3.82070353534517,3.82070353534517,1792.96821557266,0.0,1.0
1998-05-15,8.5,8.563,8.5,8.563,1500,3.79259372304496,3.82070353534517,3.79259372304496,3.82070353534517,3361.81540419874,0.0,1.0
1998-05-18,8.5,8.5,8.5,8.5,0,3.79259372304496,3.79259372304496,3.79259372304496,3.79259372304496,0,0.0,1.0
1998-05-19,8.688,8.688,8.5,8.5,4800,3.87647697244877,3.87647697244877,3.79259372304496,3.79259372304496,10757.809293436,0.0,1.0
1998-05-20,8.69,8.69,8.69,8.69,0,3.87736934744243,3.87736934744243,3.87736934744243,3.87736934744243,0,0.0,1.0
1998-05-21,8.69,8.69,8.69,8.69,0,3.87736934744243,3.87736934744243,3.87736934744243,3.87736934744243,0,0.0,1.0
1998-05-22,8.69,8.69,8.69,8.69,0,3.87736934744243,3.87736934744243,3.87736934744243,3.87736934744243,0,0.0,1.0
1998-05-26,8.69,8.69,8.69,8.69,0,3.87736934744243,3.87736934744243,3.87736934744243,3.87736934744243,0,0.0,1.0
1998-05-27,8.69,8.69,8.69,8.69,0,3.87736934744243,3.87736934744243,3.87736934744243,3.87736934744243,0,0.0,1.0
1998-05-28,8.5,8.5,8.5,8.5,2000,3.79259372304496,3.79259372304496,3.79259372304496,3.79259372304496,4482.42053893165,0.0,1.0
1998-05-29,8.5,8.5,8.5,8.5,0,3.79259372304496,3.79259372304496,3.79259372304496,3.79259372304496,0,0.0,1.0
1998-06-01,8.5,8.5,8.5,8.5,100,3.79259372304496,3.79259372304496,3.79259372304496,3.79259372304496,224.121026946583,0.0,1.0
1998-06-02,8.5,8.5,8.5,8.5,1000,3.79259372304496,3.79259372304496,3.79259372304496,3.79259372304496,2241.21026946583,0.0,1.0
1998-06-03,8.5,8.5,8.5,8.5,1000,3.79259372304496,3.79259372304496,3.79259372304496,3.79259372304496,2241.21026946583,0.0,1.0
1998-06-04,8.625,8.625,8.5,8.5,56300,3.84836716014856,3.84836716014856,3.79259372304496,3.79259372304496,126180.138170926,0.0,1.0
1998-06-05,8.62,8.62,8.62,8.62,0,3.84613622266441,3.84613622266441,3.84613622266441,3.84613622266441,0,0.0,1.0
1998-06-08,8.62,8.62,8.62,8.62,0,3.84613622266441,3.84613622266441,3.84613622266441,3.84613622266441,0,0.0,1.0
1998-06-09,8.62,8.62,8.62,8.62,0,3.84613622266441,3.84613622266441,3.84613622266441,3.84613622266441,0,0.0,1.0
1998-06-10,8.5,8.5,8.5,8.5,200,3.79259372304496,3.79259372304496,3.79259372304496,3.79259372304496,448.242053893165,0.0,1.0
1998-06-11,8.5,8.5,8.5,8.5,0,3.79259372304496,3.79259372304496,3.79259372304496,3.79259372304496,0,0.0,1.0
1998-06-12,8.25,8.25,8.25,8.25,500,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,1120.60513473292,0.0,1.0
1998-06-15,8.25,8.25,8.25,8.25,1000,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,2241.21026946583,0.0,1.0
1998-06-16,8.25,8.25,8.25,8.25,0,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,0,0.0,1.0
1998-06-17,8.75,8.75,8.75,8.75,1000,3.90414059725216,3.90414059725216,3.90414059725216,3.90414059725216,2241.21026946583,0.0,1.0
1998-06-18,8.75,8.75,8.75,8.75,0,3.90414059725216,3.90414059725216,3.90414059725216,3.90414059725216,0,0.0,1.0
1998-06-19,8.75,8.75,8.75,8.75,0,3.90414059725216,3.90414059725216,3.90414059725216,3.90414059725216,0,0.0,1.0
1998-06-22,8.75,8.75,8.75,8.75,4000,3.90414059725216,3.90414059725216,3.90414059725216,3.90414059725216,8964.84107786332,0.0,1.0
1998-06-23,8.75,8.75,8.75,8.75,0,3.90414059725216,3.90414059725216,3.90414059725216,3.90414059725216,0,0.0,1.0
1998-06-24,8.25,8.25,8.25,8.25,100,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,224.121026946583,0.0,1.0
1998-06-25,8.25,8.25,8.25,8.25,200,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,448.242053893166,0.0,1.0
1998-06-26,8.25,8.5,8.25,8.25,11800,3.68104684883775,3.79259372304496,3.68104684883775,3.68104684883775,26446.2811796968,0.0,1.0
1998-06-29,8.25,8.25,8.25,8.25,700,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,1568.84718862608,0.0,1.0
1998-06-30,8.25,8.25,8.25,8.25,5000,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,11206.0513473292,0.0,1.0
1998-07-01,8.375,8.375,8.375,8.375,5000,3.73682028594135,3.73682028594135,3.73682028594135,3.73682028594135,11206.0513473292,0.0,1.0
1998-07-02,8.38,8.38,8.38,8.38,0,3.7390512234255,3.7390512234255,3.7390512234255,3.7390512234255,0,0.0,1.0
1998-07-06,8.25,8.25,8.25,8.25,100,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,224.121026946583,0.0,1.0
1998-07-07,8.25,8.25,8.25,8.25,1000,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,2241.21026946583,0.0,1.0
1998-07-08,8.0,8.0,8.0,8.0,2000,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,4482.42053893165,0.0,1.0
1998-07-09,8.0,8.0,8.0,8.0,2000,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,4482.42053893165,0.0,1.0
1998-07-10,8.0,8.0,8.0,8.0,500,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,1120.60513473291,0.0,1.0
1998-07-13,8.0,8.0,8.0,8.0,700,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,1568.84718862608,0.0,1.0
1998-07-14,8.0,8.0,8.0,8.0,2200,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,4930.66259282482,0.0,1.0
1998-07-15,8.125,8.125,8.125,8.125,3500,3.62527341173415,3.62527341173415,3.62527341173415,3.62527341173415,7844.2359431304,0.0,1.0
1998-07-16,8.25,8.25,8.0,8.0,800,3.68104684883775,3.68104684883775,3.56949997463055,3.56949997463055,1792.96821557266,0.0,1.0
1998-07-17,8.25,8.25,8.25,8.25,0,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,0,0.0,1.0
1998-07-20,8.25,8.25,8.25,8.25,0,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,0,0.0,1.0
1998-07-21,8.0,8.0,8.0,8.0,500,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,1120.60513473291,0.0,1.0
1998-07-22,8.0,8.0,8.0,8.0,2000,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,4482.42053893165,0.0,1.0
1998-07-23,8.0,8.0,8.0,8.0,400,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,896.484107786331,0.0,1.0
1998-07-24,8.0,8.0,8.0,8.0,3000,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,6723.63080839748,0.0,1.0
1998-07-27,8.25,8.25,8.125,8.125,14400,3.68104684883775,3.68104684883775,3.62527341173415,3.62527341173415,32273.427880308,0.0,1.0
1998-07-28,8.25,8.25,8.25,8.25,0,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,0,0.0,1.0
1998-07-29,8.25,8.25,8.25,8.25,0,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,0,0.0,1.0
1998-07-30,8.25,8.25,8.25,8.25,300,3.68104684883775,3.68104684883775,3.68104684883775,3.68104684883775,672.363080839749,0.0,1.0
1998-07-31,8.0,8.0,8.0,8.0,8000,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,17929.6821557266,0.0,1.0
1998-08-03,8.0,8.0,8.0,8.0,100,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,224.121026946583,0.0,1.0
1998-08-04,8.0,8.0,8.0,8.0,0,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,0,0.0,1.0
1998-08-05,8.0,8.0,8.0,8.0,1800,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,4034.17848503849,0.0,1.0
1998-08-06,8.375,8.375,8.0,8.0,4000,3.73682028594135,3.73682028594135,3.56949997463055,3.56949997463055,8964.84107786333,0.0,1.0
1998-08-07,8.0,8.0,8.0,8.0,300,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,672.363080839748,0.0,1.0
1998-08-10,8.0,8.0,8.0,8.0,0,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,0,0.0,1.0
1998-08-11,8.0,8.0,8.0,8.0,3000,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,6723.63080839748,0.0,1.0
1998-08-12,8.0,8.0,8.0,8.0,0,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,0,0.0,1.0
1998-08-13,8.0,8.0,8.0,8.0,0,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,0,0.0,1.0
1998-08-14,8.0,8.0,8.0,8.0,0,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,0,0.0,1.0
1998-08-17,8.125,8.125,8.125,8.125,1000,3.62527341173415,3.62527341173415,3.62527341173415,3.62527341173415,2241.21026946583,0.0,1.0
1998-08-18,8.0,8.0,8.0,8.0,100,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,224.121026946583,0.0,1.0
1998-08-19,7.797,8.0,7.625,8.0,46100,3.4789239127743,3.56949997463055,3.40217966331974,3.56949997463055,103319.793422375,0.0,1.0
1998-08-20,7.75,8.0,7.75,8.0,2500,3.45795310042334,3.56949997463055,3.45795310042334,3.56949997463055,5603.02567366458,0.0,1.0
1998-08-21,7.75,7.75,7.75,7.75,600,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,1344.7261616795,0.0,1.0
1998-08-24,7.75,7.75,7.75,7.75,1000,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,2241.21026946583,0.0,1.0
1998-08-25,7.75,7.75,7.75,7.75,0,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,0,0.0,1.0
1998-08-26,7.75,7.75,7.75,7.75,0,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,0,0.0,1.0
1998-08-27,7.875,7.875,7.75,7.75,1700,3.51372653752694,3.51372653752694,3.45795310042334,3.45795310042334,3810.05745809192,0.0,1.0
1998-08-28,7.75,7.75,7.75,7.75,2000,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,4482.42053893166,0.0,1.0
1998-08-31,7.75,7.75,7.75,7.75,0,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,0,0.0,1.0
1998-09-01,7.75,7.75,7.75,7.75,0,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,0,0.0,1.0
1998-09-02,7.75,7.75,7.75,7.75,0,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,0,0.0,1.0
1998-09-03,7.75,7.75,7.75,7.75,300,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,672.363080839749,0.0,1.0
1998-09-04,7.75,7.75,7.75,7.75,0,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,0,0.0,1.0
1998-09-08,7.75,7.75,7.75,7.75,0,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,0,0.0,1.0
1998-09-09,7.75,7.75,7.75,7.75,0,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,0,0.0,1.0
1998-09-10,7.75,7.75,7.75,7.75,0,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,0,0.0,1.0
1998-09-11,7.75,7.75,7.75,7.75,0,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,0,0.0,1.0
1998-09-14,7.75,7.75,7.75,7.75,0,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,0,0.0,1.0
1998-09-15,7.5,7.5,7.5,7.5,800,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,1792.96821557266,0.0,1.0
1998-09-16,7.5,7.5,7.5,7.5,0,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,0,0.0,1.0
1998-09-17,7.5,7.625,7.5,7.625,2200,3.34640622621614,3.40217966331974,3.34640622621614,3.40217966331974,4930.66259282482,0.0,1.0
1998-09-18,7.75,7.75,7.75,7.75,200,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,448.242053893166,0.0,1.0
1998-09-21,7.75,7.75,7.75,7.75,0,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,0,0.0,1.0
1998-09-22,7.75,7.75,7.75,7.75,0,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,0,0.0,1.0
1998-09-23,7.75,7.75,7.75,7.75,0,3.45795310042334,3.45795310042334,3.45795310042334,3.45795310042334,0,0.0,1.0
1998-09-24,7.25,7.25,7.25,7.25,300,3.23485935200893,3.23485935200893,3.23485935200893,3.23485935200893,672.36308083975,0.0,1.0
1998-09-25,7.25,7.25,7.25,7.25,0,3.23485935200893,3.23485935200893,3.23485935200893,3.23485935200893,0,0.0,1.0
1998-09-28,7.25,7.25,7.25,7.25,500,3.23485935200893,3.23485935200893,3.23485935200893,3.23485935200893,1120.60513473292,0.0,1.0
1998-09-29,7.25,7.25,7.25,7.25,0,3.23485935200893,3.23485935200893,3.23485935200893,3.23485935200893,0,0.0,1.0
1998-09-30,7.625,7.625,7.625,7.625,5500,3.40217966331974,3.40217966331974,3.40217966331974,3.40217966331974,12326.6564820621,0.0,1.0
1998-10-01,8.0,8.0,8.0,8.0,2000,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,4482.42053893165,0.0,1.0
1998-10-02,8.0,8.0,8.0,8.0,0,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,0,0.0,1.0
1998-10-05,8.0,8.0,8.0,8.0,0,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,0,0.0,1.0
1998-10-06,8.0,8.0,8.0,8.0,0,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,0,0.0,1.0
1998-10-07,8.0,8.0,8.0,8.0,0,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,0,0.0,1.0
1998-10-08,8.0,8.0,8.0,8.0,0,3.56949997463055,3.56949997463055,3.56949997463055,3.56949997463055,0,0.0,1.0
1998-10-09,7.5,7.5,7.5,7.5,300,3.34640622621614,3.34640622621614,3.34640622621614,3.34640622621614,672.363080839748,0.0,1.0
1998-10-12,7.25,7.25,7.25,7.25,100,3.23485935200893,3.23485935200893,3.23485935200893,3.23485935200893,224.121026946583,0.0,1.0
1998-10-13,7.25,7.25,7.25,7.25,0,3.23485935200893,3.23485935200893,3.23485935200893,3.23485935200893,0,0.0,1.0
1998-10-14,7.0,7.25,7.0,7.25,4900,3.12331247780173,3.23485935200893,3.12331247780173,3.23485935200893,10981.9303203826,0.0,1.0
1998-10-15,7.25,7.25,7.25,7.25,3000,3.23485935200893,3.23485935200893,3.23485935200893,3.23485935200893,6723.63080839749,0.0,1.0
1998-10-16,7.25,7.25,7.25,7.25,0,3.23485935200893,3.23485935200893,3.23485935200893,3.23485935200893,0,0.0,1.0
1998-10-19,7.25,7.25,7.25,7.25,0,3.23485935200893,3.23485935200893,3.23485935200893,3.23485935200893,0,0.0,1.0
1998-10-20,7.25,7.25,7.25,7.25,0,3.23485935200893,3.23485935200893,3.23485935200893,3.23485935200893,0,0.0,1.0
1998-10-21,7.25,7.25,7.25,7.25,0,3.23485935200893,3.23485935200893,3.23485935200893,3.23485935200893,0,0.0,1.0
1998-10-22,7.25,7.25,7.25,7.25,0,3.23485935200893,3.23485935200893,3.23485935200893,3.23485935200893,0,0.0,1.0
1998-10-23,7.0,7.0,7.0,7.0,2400,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,5378.90464671799,0.0,1.0
1998-10-26,7.125,7.125,6.75,6.75,6500,3.17908591490533,3.17908591490533,3.01176560359452,3.01176560359452,14567.8667515279,0.0,1.0
1998-10-27,7.12,7.12,7.12,7.12,0,3.17685497742119,3.17685497742119,3.17685497742119,3.17685497742119,0,0.0,1.0
1998-10-28,7.12,7.12,7.12,7.12,0,3.17685497742119,3.17685497742119,3.17685497742119,3.17685497742119,0,0.0,1.0
1998-10-29,7.12,7.12,7.12,7.12,0,3.17685497742119,3.17685497742119,3.17685497742119,3.17685497742119,0,0.0,1.0
1998-10-30,6.75,6.75,6.75,6.75,200,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,448.242053893166,0.0,1.0
1998-11-02,6.75,6.75,6.75,6.75,0,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,0,0.0,1.0
1998-11-03,6.75,6.75,6.75,6.75,0,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,0,0.0,1.0
1998-11-04,6.75,6.75,6.75,6.75,0,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,0,0.0,1.0
1998-11-05,6.75,6.75,6.75,6.75,0,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,0,0.0,1.0
1998-11-06,6.75,6.75,6.75,6.75,0,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,0,0.0,1.0
1998-11-09,6.75,6.75,6.75,6.75,0,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,0,0.0,1.0
1998-11-10,6.75,6.75,6.75,6.75,0,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,0,0.0,1.0
1998-11-11,6.75,6.75,6.75,6.75,0,3.01176560359452,3.01176560359452,3.01176560359452,3.01176560359452,0,0.0,1.0
1998-11-12,7.0,7.0,7.0,7.0,300,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,672.363080839749,0.0,1.0
1998-11-13,7.0,7.0,7.0,7.0,0,3.12331247780173,3.12331247780173,3.12331247780173,3.12331247780173,0,0.0,1.0
1998-11-16,6.625,6.625,6.625,6.625,100,2.95599216649092,2.95599216649092,2.95599216649092,2.95599216649092,224.121026946583,0.0,1.0
1998-11-17,6.625,6.625,6.625,6.625,400,2.95599216649092,2.95599216649092,2.95599216649092,2.95599216649092,896.484107786332,0.0,1.0
1998-11-18,6.5,6.5,6.5,6.5,900,2.90021872938732,2.90021872938732,2.90021872938732,2.90021872938732,2017.08924251925,0.0,1.0
1998-11-19,6.25,6.25,6.25,6.25,200,2.78867185518011,2.78867185518011,2.78867185518011,2.78867185518011,448.242053893167,0.0,1.0
1998-11-20,6.0,6.25,6.0,6.25,1400,2.67712498097291,2.78867185518011,2.67712498097291,2.78867185518011,3137.69437725216,0.0,1.0
1998-11-23,5.75,5.875,5.75,5.875,6200,2.56557810676571,2.62135154386931,2.56557810676571,2.62135154386931,13895.5036706881,0.0,1.0
1998-11-24,5.75,5.75,5.75,5.75,0,2.56557810676571,2.56557810676571,2.56557810676571,2.56557810676571,0,0.0,1.0
1998-11-25,5.75,5.75,5.75,5.75,0,2.56557810676571,2.56557810676571,2.56557810676571,2.56557810676571,0,0.0,1.0
1998-11-27,5.75,5.75,5.75,5.75,0,2.56557810676571,2.56557810676571,2.56557810676571,2.56557810676571,0,0.0,1.0
1998-11-30,5.875,5.875,5.875,5.875,8600,2.62135154386931,2.62135154386931,2.62135154386931,2.62135154386931,19274.4083174061,0.0,1.0
1998-12-01,5.5,5.75,5.5,5.75,2100,2.4540312325585,2.56557810676571,2.4540312325585,2.56557810676571,4706.54156587824,0.0,1.0
1998-12-02,5.75,5.75,5.75,5.75,700,2.56557810676571,2.56557810676571,2.56557810676571,2.56557810676571,1568.84718862608,0.0,1.0
1998-12-03,5.5,5.625,5.5,5.625,1500,2.4540312325585,2.5098046696621,2.4540312325585,2.5098046696621,3361.81540419875,0.0,1.0
1998-12-04,5.25,5.25,5.0,5.0,4000,2.3424843583513,2.3424843583513,2.23093748414409,2.23093748414409,8964.8410778633,0.0,1.0
1998-12-07,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1998-12-08,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1998-12-09,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1998-12-10,5.0,5.875,5.0,5.5,9800,2.23093748414409,2.62135154386931,2.23093748414409,2.4540312325585,21963.8606407651,0.0,1.0
1998-12-11,5.0,5.25,5.0,5.0,4000,2.23093748414409,2.3424843583513,2.23093748414409,2.23093748414409,8964.84107786332,0.0,1.0
1998-12-14,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1998-12-15,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1998-12-16,5.0,5.0,5.0,5.0,700,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,1568.84718862608,0.0,1.0
1998-12-17,5.5,5.5,5.0,5.0,7700,2.4540312325585,2.4540312325585,2.23093748414409,2.23093748414409,17257.3190748869,0.0,1.0
1998-12-18,5.75,5.75,5.0,5.0,400,2.56557810676571,2.56557810676571,2.23093748414409,2.23093748414409,896.48410778633,0.0,1.0
1998-12-21,5.75,5.75,5.75,5.75,0,2.56557810676571,2.56557810676571,2.56557810676571,2.56557810676571,0,0.0,1.0
1998-12-22,5.25,5.25,5.125,5.125,1400,2.3424843583513,2.3424843583513,2.28671092124769,2.28671092124769,3137.69437725216,0.0,1.0
1998-12-23,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1998-12-24,5.75,5.75,5.75,5.75,2500,2.56557810676571,2.56557810676571,2.56557810676571,2.56557810676571,5603.02567366456,0.0,1.0
1998-12-28,5.125,5.125,5.125,5.125,3000,2.28671092124769,2.28671092124769,2.28671092124769,2.28671092124769,6723.6308083975,0.0,1.0
1998-12-29,5.125,5.125,5.125,5.125,100,2.28671092124769,2.28671092124769,2.28671092124769,2.28671092124769,224.121026946583,0.0,1.0
1998-12-30,5.0,5.0,5.0,5.0,2800,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,6275.38875450433,0.0,1.0
1998-12-31,5.0,5.063,5.0,5.0,4300,2.23093748414409,2.25904729644431,2.23093748414409,2.23093748414409,9637.20415870307,0.0,1.0
1999-01-04,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1999-01-05,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1999-01-06,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1999-01-07,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1999-01-08,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1999-01-11,5.75,5.75,5.75,5.75,400,2.56557810676571,2.56557810676571,2.56557810676571,2.56557810676571,896.48410778633,0.0,1.0
1999-01-12,5.75,5.75,5.75,5.75,0,2.56557810676571,2.56557810676571,2.56557810676571,2.56557810676571,0,0.0,1.0
1999-01-13,5.5,5.5,5.5,5.5,400,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,896.484107786332,0.0,1.0
1999-01-14,5.5,5.5,5.5,5.5,0,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,0,0.0,1.0
1999-01-15,5.5,5.5,5.5,5.5,400,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,896.484107786332,0.0,1.0
1999-01-19,5.203,5.203,5.203,5.203,8100,2.32151354600034,2.32151354600034,2.32151354600034,2.32151354600034,18153.8031826732,0.0,1.0
1999-01-20,5.0,5.0,5.0,5.0,100,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,224.121026946583,0.0,1.0
1999-01-21,5.0,5.0,5.0,5.0,200,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,448.242053893166,0.0,1.0
1999-01-22,5.0,5.0,5.0,5.0,100,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,224.121026946583,0.0,1.0
1999-01-25,5.5,5.5,5.5,5.5,1200,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,2689.452323359,0.0,1.0
1999-01-26,5.5,5.5,5.5,5.5,600,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,1344.7261616795,0.0,1.0
1999-01-27,5.5,5.5,5.5,5.5,0,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,0,0.0,1.0
1999-01-28,5.5,5.5,5.5,5.5,0,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,0,0.0,1.0
1999-01-29,5.0,5.0,5.0,5.0,1200,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,2689.452323359,0.0,1.0
1999-02-01,5.125,5.25,5.125,5.25,3400,2.28671092124769,2.3424843583513,2.28671092124769,2.3424843583513,7620.11491618383,0.0,1.0
1999-02-02,5.125,5.125,5.0,5.0,1200,2.28671092124769,2.28671092124769,2.23093748414409,2.23093748414409,2689.452323359,0.0,1.0
1999-02-03,5.12,5.12,5.12,5.12,0,2.28447998376355,2.28447998376355,2.28447998376355,2.28447998376355,0,0.0,1.0
1999-02-04,5.12,5.12,5.12,5.12,0,2.28447998376355,2.28447998376355,2.28447998376355,2.28447998376355,0,0.0,1.0
1999-02-05,5.12,5.12,5.12,5.12,0,2.28447998376355,2.28447998376355,2.28447998376355,2.28447998376355,0,0.0,1.0
1999-02-08,5.12,5.12,5.12,5.12,0,2.28447998376355,2.28447998376355,2.28447998376355,2.28447998376355,0,0.0,1.0
1999-02-09,5.12,5.12,5.12,5.12,0,2.28447998376355,2.28447998376355,2.28447998376355,2.28447998376355,0,0.0,1.0
1999-02-10,5.0,5.0,5.0,5.0,200,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,448.242053893166,0.0,1.0
1999-02-11,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1999-02-12,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1999-02-16,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1999-02-17,5.0,5.0,5.0,5.0,900,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,2017.08924251925,0.0,1.0
1999-02-18,5.125,5.25,5.125,5.125,3400,2.28671092124769,2.3424843583513,2.28671092124769,2.28671092124769,7620.11491618383,0.0,1.0
1999-02-19,5.25,5.25,5.25,5.25,3000,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,6723.63080839748,0.0,1.0
1999-02-22,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1999-02-23,5.25,5.25,5.25,5.25,0,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,0,0.0,1.0
1999-02-24,5.125,5.125,5.125,5.125,9400,2.28671092124769,2.28671092124769,2.28671092124769,2.28671092124769,21067.3765329788,0.0,1.0
1999-02-25,5.12,5.12,5.12,5.12,0,2.28447998376355,2.28447998376355,2.28447998376355,2.28447998376355,0,0.0,1.0
1999-02-26,5.12,5.12,5.12,5.12,0,2.28447998376355,2.28447998376355,2.28447998376355,2.28447998376355,0,0.0,1.0
1999-03-01,5.0,5.0,5.0,5.0,200,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,448.242053893166,0.0,1.0
1999-03-02,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1999-03-03,5.25,5.25,5.25,5.25,1000,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,2241.21026946583,0.0,1.0
1999-03-04,5.25,5.25,5.0,5.25,5500,2.3424843583513,2.3424843583513,2.23093748414409,2.3424843583513,12326.656482062,0.0,1.0
1999-03-05,5.0,5.0,5.0,5.0,200,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,448.242053893166,0.0,1.0
1999-03-08,5.125,5.125,5.0,5.0,5300,2.28671092124769,2.28671092124769,2.23093748414409,2.23093748414409,11878.4144281689,0.0,1.0
1999-03-09,5.0,5.0,5.0,5.0,900,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,2017.08924251925,0.0,1.0
1999-03-10,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1999-03-11,5.125,5.125,5.125,5.125,4200,2.28671092124769,2.28671092124769,2.28671092124769,2.28671092124769,9413.0831317565,0.0,1.0
1999-03-12,5.0,5.125,5.0,5.125,900,2.23093748414409,2.28671092124769,2.23093748414409,2.28671092124769,2017.08924251925,0.0,1.0
1999-03-15,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1999-03-16,5.0,5.0,5.0,5.0,300,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,672.363080839749,0.0,1.0
1999-03-17,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1999-03-18,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1999-03-19,5.0,5.0,5.0,5.0,1000,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,2241.21026946583,0.0,1.0
1999-03-22,5.0,5.0,5.0,5.0,100,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,224.121026946583,0.0,1.0
1999-03-23,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1999-03-24,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1999-03-25,5.0,5.0,5.0,5.0,300,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,672.363080839749,0.0,1.0
1999-03-26,5.188,5.188,5.0,5.0,22100,2.31482073354791,2.31482073354791,2.23093748414409,2.23093748414409,49530.7469551948,0.0,1.0
1999-03-29,5.0,5.0,5.0,5.0,800,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,1792.96821557266,0.0,1.0
1999-03-30,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1999-03-31,5.0,5.0,5.0,5.0,12900,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,28911.6124761092,0.0,1.0
1999-04-01,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1999-04-05,4.75,5.0,4.375,5.0,2600,2.11939060993689,2.23093748414409,1.95207029862608,2.23093748414409,5827.14670061115,0.0,1.0
1999-04-06,4.25,4.25,4.25,4.25,100,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,224.121026946583,0.0,1.0
1999-04-07,4.0,4.0,4.0,4.0,10800,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,24205.070910231,0.0,1.0
1999-04-08,4.125,4.5,4.0,4.25,12200,1.84052342441888,2.00784373572968,1.78474998731527,1.89629686152248,27342.7652874831,0.0,1.0
1999-04-09,4.12,4.12,4.12,4.12,0,1.83829248693473,1.83829248693473,1.83829248693473,1.83829248693473,0,0.0,1.0
1999-04-12,4.0,4.0,4.0,4.0,400,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,896.484107786334,0.0,1.0
1999-04-13,4.0,4.0,4.0,4.0,0,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,0,0.0,1.0
1999-04-14,4.0,4.0,4.0,4.0,3000,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,6723.6308083975,0.0,1.0
1999-04-15,4.0,4.0,4.0,4.0,1200,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,2689.452323359,0.0,1.0
1999-04-16,4.0,4.375,4.0,4.0,4300,1.78474998731527,1.95207029862608,1.78474998731527,1.78474998731527,9637.20415870309,0.0,1.0
1999-04-19,4.0,4.0,4.0,4.0,0,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,0,0.0,1.0
1999-04-20,4.875,4.875,4.875,4.875,1000,2.17516404704049,2.17516404704049,2.17516404704049,2.17516404704049,2241.21026946583,0.0,1.0
1999-04-21,4.125,4.125,4.0,4.0,17500,1.84052342441888,1.84052342441888,1.78474998731527,1.78474998731527,39221.1797156519,0.0,1.0
1999-04-22,4.12,4.12,4.12,4.12,0,1.83829248693473,1.83829248693473,1.83829248693473,1.83829248693473,0,0.0,1.0
1999-04-23,4.063,4.063,4.063,4.063,300,1.81285979961549,1.81285979961549,1.81285979961549,1.81285979961549,672.363080839748,0.0,1.0
1999-04-26,4.063,4.063,4.063,4.063,500,1.81285979961549,1.81285979961549,1.81285979961549,1.81285979961549,1120.60513473291,0.0,1.0
1999-04-27,4.06,4.06,4.06,4.06,0,1.811521237125,1.811521237125,1.811521237125,1.811521237125,0,0.0,1.0
1999-04-28,4.625,5.125,4.625,4.875,8400,2.06361717283328,2.28671092124769,2.06361717283328,2.17516404704049,18826.166263513,0.0,1.0
1999-04-29,4.62,4.62,4.62,4.62,0,2.06138623534914,2.06138623534914,2.06138623534914,2.06138623534914,0,0.0,1.0
1999-04-30,4.62,4.62,4.62,4.62,0,2.06138623534914,2.06138623534914,2.06138623534914,2.06138623534914,0,0.0,1.0
1999-05-03,4.75,4.75,4.75,4.75,500,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,1120.60513473291,0.0,1.0
1999-05-04,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1999-05-05,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1999-05-06,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1999-05-07,4.75,4.75,4.75,4.75,1000,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,2241.21026946583,0.0,1.0
1999-05-10,4.625,4.625,4.625,4.625,2400,2.06361717283328,2.06361717283328,2.06361717283328,2.06361717283328,5378.904646718,0.0,1.0
1999-05-11,4.62,4.62,4.62,4.62,0,2.06138623534914,2.06138623534914,2.06138623534914,2.06138623534914,0,0.0,1.0
1999-05-12,5.0,5.0,5.0,5.0,1000,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,2241.21026946583,0.0,1.0
1999-05-13,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1999-05-14,4.75,5.0,4.625,5.0,40100,2.11939060993689,2.23093748414409,2.06361717283328,2.23093748414409,89872.5318055797,0.0,1.0
1999-05-17,4.75,5.0,4.75,5.0,5400,2.11939060993689,2.23093748414409,2.11939060993689,2.23093748414409,12102.5354551155,0.0,1.0
1999-05-18,5.0,5.0,4.75,4.75,2400,2.23093748414409,2.23093748414409,2.11939060993689,2.11939060993689,5378.904646718,0.0,1.0
1999-05-19,4.75,4.75,4.75,4.75,700,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,1568.84718862608,0.0,1.0
1999-05-20,4.75,4.75,4.75,4.75,500,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,1120.60513473291,0.0,1.0
1999-05-21,4.75,4.875,4.75,4.875,800,2.11939060993689,2.17516404704049,2.11939060993689,2.17516404704049,1792.96821557266,0.0,1.0
1999-05-24,4.75,4.75,4.75,4.75,100,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,224.121026946583,0.0,1.0
1999-05-25,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1999-05-26,4.75,4.75,4.75,4.75,3900,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,8740.72005091672,0.0,1.0
1999-05-27,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1999-05-28,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
1999-06-01,4.875,4.875,4.875,4.875,7700,2.17516404704049,2.17516404704049,2.17516404704049,2.17516404704049,17257.3190748869,0.0,1.0
1999-06-02,5.0,5.375,4.875,4.875,7500,2.23093748414409,2.3982577954549,2.17516404704049,2.17516404704049,16809.0770209937,0.0,1.0
1999-06-03,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1999-06-04,4.875,4.875,4.875,4.875,2600,2.17516404704049,2.17516404704049,2.17516404704049,2.17516404704049,5827.14670061116,0.0,1.0
1999-06-07,4.88,4.88,4.88,4.88,0,2.17739498452463,2.17739498452463,2.17739498452463,2.17739498452463,0,0.0,1.0
1999-06-08,4.88,4.88,4.88,4.88,0,2.17739498452463,2.17739498452463,2.17739498452463,2.17739498452463,0,0.0,1.0
1999-06-09,4.875,4.875,4.875,4.875,400,2.17516404704049,2.17516404704049,2.17516404704049,2.17516404704049,896.484107786332,0.0,1.0
1999-06-10,4.88,4.88,4.88,4.88,0,2.17739498452463,2.17739498452463,2.17739498452463,2.17739498452463,0,0.0,1.0
1999-06-11,5.0,5.0,5.0,5.0,1000,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,2241.21026946583,0.0,1.0
1999-06-14,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1999-06-15,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1999-06-16,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
1999-06-17,4.875,4.875,4.875,4.875,600,2.17516404704049,2.17516404704049,2.17516404704049,2.17516404704049,1344.7261616795,0.0,1.0
1999-06-18,5.125,5.125,5.125,5.125,700,2.28671092124769,2.28671092124769,2.28671092124769,2.28671092124769,1568.84718862608,0.0,1.0
1999-06-21,4.5,4.5,4.5,4.5,300,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,672.36308083975,0.0,1.0
1999-06-22,4.5,4.5,4.5,4.5,0,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,0,0.0,1.0
1999-06-23,4.875,4.875,4.5,4.5,2000,2.17516404704049,2.17516404704049,2.00784373572968,2.00784373572968,4482.42053893166,0.0,1.0
1999-06-24,4.88,4.88,4.88,4.88,0,2.17739498452463,2.17739498452463,2.17739498452463,2.17739498452463,0,0.0,1.0
1999-06-25,4.88,4.88,4.88,4.88,0,2.17739498452463,2.17739498452463,2.17739498452463,2.17739498452463,0,0.0,1.0
1999-06-28,4.88,4.88,4.88,4.88,0,2.17739498452463,2.17739498452463,2.17739498452463,2.17739498452463,0,0.0,1.0
1999-06-29,4.625,4.625,4.625,4.625,200,2.06361717283328,2.06361717283328,2.06361717283328,2.06361717283328,448.242053893167,0.0,1.0
1999-06-30,4.5,4.5,4.5,4.5,300,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,672.36308083975,0.0,1.0
1999-07-01,4.5,4.5,4.5,4.5,4000,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,8964.84107786333,0.0,1.0
1999-07-02,4.5,4.5,4.5,4.5,0,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,0,0.0,1.0
1999-07-06,4.5,4.5,4.5,4.5,0,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,0,0.0,1.0
1999-07-07,4.5,4.5,4.5,4.5,0,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,0,0.0,1.0
1999-07-08,4.25,4.25,4.25,4.25,1500,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,3361.81540419874,0.0,1.0
1999-07-09,4.0,4.25,4.0,4.25,2600,1.78474998731527,1.89629686152248,1.78474998731527,1.89629686152248,5827.14670061117,0.0,1.0
1999-07-12,4.0,4.0,4.0,4.0,0,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,0,0.0,1.0
1999-07-13,4.25,4.25,4.25,4.25,200,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,448.242053893165,0.0,1.0
1999-07-14,4.125,4.5,4.0,4.5,4900,1.84052342441888,2.00784373572968,1.78474998731527,2.00784373572968,10981.9303203825,0.0,1.0
1999-07-15,4.12,4.12,4.12,4.12,0,1.83829248693473,1.83829248693473,1.83829248693473,1.83829248693473,0,0.0,1.0
1999-07-16,4.12,4.12,4.12,4.12,0,1.83829248693473,1.83829248693473,1.83829248693473,1.83829248693473,0,0.0,1.0
1999-07-19,4.12,4.12,4.12,4.12,0,1.83829248693473,1.83829248693473,1.83829248693473,1.83829248693473,0,0.0,1.0
1999-07-20,4.12,4.12,4.12,4.12,0,1.83829248693473,1.83829248693473,1.83829248693473,1.83829248693473,0,0.0,1.0
1999-07-21,4.5,4.5,4.5,4.5,3000,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,6723.6308083975,0.0,1.0
1999-07-22,4.5,4.5,4.5,4.5,2000,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,4482.42053893166,0.0,1.0
1999-07-23,4.5,4.5,4.5,4.5,500,2.00784373572968,2.00784373572968,2.00784373572968,2.00784373572968,1120.60513473292,0.0,1.0
1999-07-26,4.25,4.25,4.25,4.25,3000,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,6723.63080839748,0.0,1.0
1999-07-27,4.125,4.125,4.125,4.125,3100,1.84052342441888,1.84052342441888,1.84052342441888,1.84052342441888,6947.75183534406,0.0,1.0
1999-07-28,4.12,4.12,4.12,4.12,0,1.83829248693473,1.83829248693473,1.83829248693473,1.83829248693473,0,0.0,1.0
1999-07-29,4.125,4.125,4.125,4.125,4600,1.84052342441888,1.84052342441888,1.84052342441888,1.84052342441888,10309.5672395428,0.0,1.0
1999-07-30,4.125,4.125,4.125,4.125,400,1.84052342441888,1.84052342441888,1.84052342441888,1.84052342441888,896.48410778633,0.0,1.0
1999-08-02,4.12,4.12,4.12,4.12,0,1.83829248693473,1.83829248693473,1.83829248693473,1.83829248693473,0,0.0,1.0
1999-08-03,4.12,4.12,4.12,4.12,0,1.83829248693473,1.83829248693473,1.83829248693473,1.83829248693473,0,0.0,1.0
1999-08-04,4.0,4.0,4.0,4.0,500,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,1120.60513473292,0.0,1.0
1999-08-05,4.0,4.0,4.0,4.0,0,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,0,0.0,1.0
1999-08-06,4.0,4.0,4.0,4.0,0,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,0,0.0,1.0
1999-08-09,4.0,4.0,4.0,4.0,0,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,0,0.0,1.0
1999-08-10,4.0,4.25,4.0,4.25,2600,1.78474998731527,1.89629686152248,1.78474998731527,1.89629686152248,5827.14670061117,0.0,1.0
1999-08-11,4.25,4.25,4.25,4.25,1000,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,2241.21026946583,0.0,1.0
1999-08-12,4.25,4.25,4.25,4.25,0,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,0,0.0,1.0
1999-08-13,4.0,4.0,4.0,4.0,2500,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,5603.02567366459,0.0,1.0
1999-08-16,4.0,4.0,4.0,4.0,0,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,0,0.0,1.0
1999-08-17,4.0,4.0,4.0,4.0,2000,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,4482.42053893167,0.0,1.0
1999-08-18,4.0,4.0,4.0,4.0,5000,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,11206.0513473292,0.0,1.0
1999-08-19,3.75,3.875,3.75,3.875,4800,1.67320311310807,1.72897655021167,1.67320311310807,1.72897655021167,10757.809293436,0.0,1.0
1999-08-20,3.75,3.75,3.75,3.75,200,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,448.242053893166,0.0,1.0
1999-08-23,3.75,3.75,3.75,3.75,0,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,0,0.0,1.0
1999-08-24,4.0,4.0,3.969,4.0,5300,1.78474998731527,1.78474998731527,1.77091817491358,1.78474998731527,11878.4144281689,0.0,1.0
1999-08-25,4.0,4.0,4.0,4.0,0,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,0,0.0,1.0
1999-08-26,3.75,3.75,3.75,3.75,400,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,896.484107786331,0.0,1.0
1999-08-27,3.75,3.75,3.75,3.75,0,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,0,0.0,1.0
1999-08-30,3.75,3.75,3.75,3.75,0,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,0,0.0,1.0
1999-08-31,3.875,3.875,3.875,3.875,300,1.72897655021167,1.72897655021167,1.72897655021167,1.72897655021167,672.363080839749,0.0,1.0
1999-09-01,3.88,3.88,3.88,3.88,0,1.73120748769582,1.73120748769582,1.73120748769582,1.73120748769582,0,0.0,1.0
1999-09-02,3.875,3.875,3.875,3.875,8500,1.72897655021167,1.72897655021167,1.72897655021167,1.72897655021167,19050.2872904596,0.0,1.0
1999-09-03,3.88,3.88,3.88,3.88,0,1.73120748769582,1.73120748769582,1.73120748769582,1.73120748769582,0,0.0,1.0
1999-09-07,3.88,3.88,3.88,3.88,0,1.73120748769582,1.73120748769582,1.73120748769582,1.73120748769582,0,0.0,1.0
1999-09-08,3.88,3.88,3.88,3.88,0,1.73120748769582,1.73120748769582,1.73120748769582,1.73120748769582,0,0.0,1.0
1999-09-09,3.88,3.88,3.88,3.88,0,1.73120748769582,1.73120748769582,1.73120748769582,1.73120748769582,0,0.0,1.0
1999-09-10,3.5,3.75,3.5,3.75,1900,1.56165623890086,1.67320311310807,1.56165623890086,1.67320311310807,4258.29951198509,0.0,1.0
1999-09-13,3.5,3.5,3.5,3.5,0,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,0,0.0,1.0
1999-09-14,3.75,3.75,3.75,3.75,300,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,672.363080839748,0.0,1.0
1999-09-15,4.125,4.125,4.0,4.0,6100,1.84052342441888,1.84052342441888,1.78474998731527,1.78474998731527,13671.3826437415,0.0,1.0
1999-09-16,4.125,4.125,4.125,4.125,600,1.84052342441888,1.84052342441888,1.84052342441888,1.84052342441888,1344.72616167949,0.0,1.0
1999-09-17,4.25,4.25,4.25,4.25,2100,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,4706.54156587824,0.0,1.0
1999-09-20,4.25,4.25,4.25,4.25,0,1.89629686152248,1.89629686152248,1.89629686152248,1.89629686152248,0,0.0,1.0
1999-09-21,3.75,4.0,3.5,3.5,4300,1.67320311310807,1.78474998731527,1.56165623890086,1.56165623890086,9637.20415870306,0.0,1.0
1999-09-22,3.75,3.75,3.75,3.75,0,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,0,0.0,1.0
1999-09-23,3.75,3.75,3.75,3.75,0,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,0,0.0,1.0
1999-09-24,3.563,3.563,3.563,3.563,1200,1.58976605120108,1.58976605120108,1.58976605120108,1.58976605120108,2689.452323359,0.0,1.0
1999-09-27,3.56,3.56,3.56,3.56,0,1.58842748871059,1.58842748871059,1.58842748871059,1.58842748871059,0,0.0,1.0
1999-09-28,3.56,3.56,3.56,3.56,0,1.58842748871059,1.58842748871059,1.58842748871059,1.58842748871059,0,0.0,1.0
1999-09-29,3.75,3.75,3.75,3.75,200,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,448.242053893166,0.0,1.0
1999-09-30,3.563,3.563,3.563,3.563,200,1.58976605120108,1.58976605120108,1.58976605120108,1.58976605120108,448.242053893166,0.0,1.0
1999-10-01,3.5,3.5,3.5,3.5,400,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,896.484107786334,0.0,1.0
1999-10-04,3.5,3.5,3.5,3.5,0,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,0,0.0,1.0
1999-10-05,3.625,3.625,3.625,3.625,1500,1.61742967600447,1.61742967600447,1.61742967600447,1.61742967600447,3361.81540419874,0.0,1.0
1999-10-06,3.62,3.62,3.62,3.62,0,1.61519873852032,1.61519873852032,1.61519873852032,1.61519873852032,0,0.0,1.0
1999-10-07,3.5,3.875,3.5,3.875,700,1.56165623890086,1.72897655021167,1.56165623890086,1.72897655021167,1568.84718862609,0.0,1.0
1999-10-08,3.5,3.5,3.5,3.5,0,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,0,0.0,1.0
1999-10-11,3.5,3.5,3.5,3.5,0,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,0,0.0,1.0
1999-10-12,3.5,3.5,3.5,3.5,0,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,0,0.0,1.0
1999-10-13,4.0,4.0,4.0,4.0,500,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,1120.60513473292,0.0,1.0
1999-10-14,4.0,4.0,4.0,4.0,0,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,0,0.0,1.0
1999-10-15,4.0,4.0,4.0,4.0,0,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,0,0.0,1.0
1999-10-18,3.781,3.906,3.625,3.906,9500,1.68703492550976,1.74280836261336,1.61742967600447,1.74280836261336,21291.4975599254,0.0,1.0
1999-10-19,3.78,3.78,3.78,3.78,0,1.68658873801293,1.68658873801293,1.68658873801293,1.68658873801293,0,0.0,1.0
1999-10-20,3.5,3.75,3.5,3.5,3600,1.56165623890086,1.67320311310807,1.56165623890086,1.56165623890086,8068.35697007701,0.0,1.0
1999-10-21,3.25,3.5,3.0,3.5,136100,1.45010936469366,1.56165623890086,1.33856249048646,1.56165623890086,305028.717674299,0.0,1.0
1999-10-22,4.0,4.0,3.125,3.25,87700,1.78474998731527,1.78474998731527,1.39433592759006,1.45010936469366,196554.140632154,0.0,1.0
1999-10-25,3.5,3.75,3.5,3.75,2300,1.56165623890086,1.67320311310807,1.56165623890086,1.67320311310807,5154.78361977142,0.0,1.0
1999-10-26,3.375,3.656,3.375,3.656,11900,1.50588280179726,1.63126148840616,1.50588280179726,1.63126148840616,26670.4022066434,0.0,1.0
1999-10-27,3.375,3.375,3.25,3.25,12000,1.50588280179726,1.50588280179726,1.45010936469366,1.45010936469366,26894.52323359,0.0,1.0
1999-10-28,3.5,4.0,3.5,4.0,2300,1.56165623890086,1.78474998731527,1.56165623890086,1.78474998731527,5154.78361977142,0.0,1.0
1999-10-29,3.5,3.5,3.5,3.5,0,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,0,0.0,1.0
1999-11-01,3.625,3.625,3.625,3.625,4000,1.61742967600447,1.61742967600447,1.61742967600447,1.61742967600447,8964.8410778633,0.0,1.0
1999-11-02,4.125,4.125,4.0,4.0,1800,1.84052342441888,1.84052342441888,1.78474998731527,1.78474998731527,4034.17848503848,0.0,1.0
1999-11-03,4.12,4.12,4.12,4.12,0,1.83829248693473,1.83829248693473,1.83829248693473,1.83829248693473,0,0.0,1.0
1999-11-04,4.12,4.12,4.12,4.12,0,1.83829248693473,1.83829248693473,1.83829248693473,1.83829248693473,0,0.0,1.0
1999-11-05,3.875,4.0,3.875,4.0,2500,1.72897655021167,1.78474998731527,1.72897655021167,1.78474998731527,5603.02567366458,0.0,1.0
1999-11-08,3.75,3.75,3.75,3.75,2000,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,4482.42053893166,0.0,1.0
1999-11-09,3.75,3.875,3.75,3.875,1700,1.67320311310807,1.72897655021167,1.67320311310807,1.72897655021167,3810.05745809191,0.0,1.0
1999-11-10,3.75,3.75,3.75,3.75,0,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,0,0.0,1.0
1999-11-11,4.0,4.0,4.0,4.0,3000,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,6723.6308083975,0.0,1.0
1999-11-12,3.938,4.0,3.938,3.969,1800,1.75708636251189,1.78474998731527,1.75708636251189,1.77091817491358,4034.17848503849,0.0,1.0
1999-11-15,3.75,3.75,3.75,3.75,1800,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,4034.17848503849,0.0,1.0
1999-11-16,3.75,3.75,3.75,3.75,0,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,0,0.0,1.0
1999-11-17,4.0,4.0,3.875,3.875,3200,1.78474998731527,1.78474998731527,1.72897655021167,1.72897655021167,7171.87286229067,0.0,1.0
1999-11-18,4.0,4.0,4.0,4.0,0,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,0,0.0,1.0
1999-11-19,4.0,4.0,4.0,4.0,0,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,0,0.0,1.0
1999-11-22,3.75,3.75,3.75,3.75,500,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,1120.60513473291,0.0,1.0
1999-11-23,3.75,3.75,3.75,3.75,0,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,0,0.0,1.0
1999-11-24,3.75,3.75,3.75,3.75,0,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,0,0.0,1.0
1999-11-26,3.75,3.75,3.75,3.75,0,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,0,0.0,1.0
1999-11-29,3.75,3.75,3.75,3.75,1200,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,2689.45232335899,0.0,1.0
1999-11-30,4.0,4.0,4.0,4.0,600,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,1344.7261616795,0.0,1.0
1999-12-01,3.625,3.625,3.625,3.625,500,1.61742967600447,1.61742967600447,1.61742967600447,1.61742967600447,1120.60513473291,0.0,1.0
1999-12-02,3.625,3.625,3.625,3.625,400,1.61742967600447,1.61742967600447,1.61742967600447,1.61742967600447,896.48410778633,0.0,1.0
1999-12-03,3.625,4.0,3.625,3.625,2700,1.61742967600447,1.78474998731527,1.61742967600447,1.61742967600447,6051.26772755773,0.0,1.0
1999-12-06,3.62,3.62,3.62,3.62,0,1.61519873852032,1.61519873852032,1.61519873852032,1.61519873852032,0,0.0,1.0
1999-12-07,3.625,3.625,3.625,3.625,1000,1.61742967600447,1.61742967600447,1.61742967600447,1.61742967600447,2241.21026946582,0.0,1.0
1999-12-08,3.62,3.62,3.62,3.62,0,1.61519873852032,1.61519873852032,1.61519873852032,1.61519873852032,0,0.0,1.0
1999-12-09,3.62,3.62,3.62,3.62,0,1.61519873852032,1.61519873852032,1.61519873852032,1.61519873852032,0,0.0,1.0
1999-12-10,3.62,3.62,3.62,3.62,0,1.61519873852032,1.61519873852032,1.61519873852032,1.61519873852032,0,0.0,1.0
1999-12-13,3.625,3.625,3.625,3.625,200,1.61742967600447,1.61742967600447,1.61742967600447,1.61742967600447,448.242053893165,0.0,1.0
1999-12-14,3.62,3.62,3.62,3.62,0,1.61519873852032,1.61519873852032,1.61519873852032,1.61519873852032,0,0.0,1.0
1999-12-15,3.625,3.625,3.625,3.625,1000,1.61742967600447,1.61742967600447,1.61742967600447,1.61742967600447,2241.21026946582,0.0,1.0
1999-12-16,3.625,3.625,3.625,3.625,200,1.61742967600447,1.61742967600447,1.61742967600447,1.61742967600447,448.242053893165,0.0,1.0
1999-12-17,3.625,3.625,3.625,3.625,300,1.61742967600447,1.61742967600447,1.61742967600447,1.61742967600447,672.363080839747,0.0,1.0
1999-12-20,3.75,3.75,3.75,3.75,200,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,448.242053893166,0.0,1.0
1999-12-21,3.625,3.75,3.625,3.75,19000,1.61742967600447,1.67320311310807,1.61742967600447,1.67320311310807,42582.9951198507,0.0,1.0
1999-12-22,3.62,3.62,3.62,3.62,0,1.61519873852032,1.61519873852032,1.61519873852032,1.61519873852032,0,0.0,1.0
1999-12-23,3.62,3.62,3.62,3.62,0,1.61519873852032,1.61519873852032,1.61519873852032,1.61519873852032,0,0.0,1.0
1999-12-27,3.625,3.625,3.625,3.625,2600,1.61742967600447,1.61742967600447,1.61742967600447,1.61742967600447,5827.14670061115,0.0,1.0
1999-12-28,3.625,3.625,3.625,3.625,3000,1.61742967600447,1.61742967600447,1.61742967600447,1.61742967600447,6723.63080839747,0.0,1.0
1999-12-29,3.62,3.62,3.62,3.62,0,1.61519873852032,1.61519873852032,1.61519873852032,1.61519873852032,0,0.0,1.0
1999-12-30,3.625,3.625,3.625,3.625,4900,1.61742967600447,1.61742967600447,1.61742967600447,1.61742967600447,10981.9303203825,0.0,1.0
1999-12-31,3.625,3.688,3.625,3.688,1300,1.61742967600447,1.64553948830468,1.61742967600447,1.64553948830468,2913.57335030557,0.0,1.0
2000-01-03,3.62,3.62,3.62,3.62,0,1.61519873852032,1.61519873852032,1.61519873852032,1.61519873852032,0,0.0,1.0
2000-01-04,3.62,3.62,3.62,3.62,0,1.61519873852032,1.61519873852032,1.61519873852032,1.61519873852032,0,0.0,1.0
2000-01-05,3.75,3.75,3.75,3.75,300,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,672.363080839748,0.0,1.0
2000-01-06,3.625,3.625,3.625,3.625,400,1.61742967600447,1.61742967600447,1.61742967600447,1.61742967600447,896.48410778633,0.0,1.0
2000-01-07,3.62,3.62,3.62,3.62,0,1.61519873852032,1.61519873852032,1.61519873852032,1.61519873852032,0,0.0,1.0
2000-01-10,3.75,3.75,3.75,3.75,500,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,1120.60513473291,0.0,1.0
2000-01-11,3.75,3.75,3.75,3.75,500,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,1120.60513473291,0.0,1.0
2000-01-12,3.75,3.75,3.75,3.75,500,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,1120.60513473291,0.0,1.0
2000-01-13,3.75,3.75,3.75,3.75,0,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,0,0.0,1.0
2000-01-14,3.875,3.875,3.75,3.75,3800,1.72897655021167,1.72897655021167,1.67320311310807,1.67320311310807,8516.59902397016,0.0,1.0
2000-01-18,4.219,4.219,3.531,3.781,1000,1.88246504912078,1.88246504912078,1.57548805130256,1.68703492550976,2241.21026946584,0.0,1.0
2000-01-19,4.22,4.22,4.22,4.22,0,1.88291123661761,1.88291123661761,1.88291123661761,1.88291123661761,0,0.0,1.0
2000-01-20,3.625,3.625,3.625,3.625,100,1.61742967600447,1.61742967600447,1.61742967600447,1.61742967600447,224.121026946583,0.0,1.0
2000-01-21,3.62,3.62,3.62,3.62,0,1.61519873852032,1.61519873852032,1.61519873852032,1.61519873852032,0,0.0,1.0
2000-01-24,3.62,3.62,3.62,3.62,0,1.61519873852032,1.61519873852032,1.61519873852032,1.61519873852032,0,0.0,1.0
2000-01-25,3.62,3.62,3.62,3.62,0,1.61519873852032,1.61519873852032,1.61519873852032,1.61519873852032,0,0.0,1.0
2000-01-26,3.62,3.62,3.62,3.62,0,1.61519873852032,1.61519873852032,1.61519873852032,1.61519873852032,0,0.0,1.0
2000-01-27,3.62,3.62,3.62,3.62,0,1.61519873852032,1.61519873852032,1.61519873852032,1.61519873852032,0,0.0,1.0
2000-01-28,3.62,3.62,3.62,3.62,0,1.61519873852032,1.61519873852032,1.61519873852032,1.61519873852032,0,0.0,1.0
2000-01-31,3.62,3.62,3.62,3.62,0,1.61519873852032,1.61519873852032,1.61519873852032,1.61519873852032,0,0.0,1.0
2000-02-01,3.62,3.62,3.62,3.62,0,1.61519873852032,1.61519873852032,1.61519873852032,1.61519873852032,0,0.0,1.0
2000-02-02,3.62,3.62,3.62,3.62,0,1.61519873852032,1.61519873852032,1.61519873852032,1.61519873852032,0,0.0,1.0
2000-02-03,3.62,3.62,3.62,3.62,0,1.61519873852032,1.61519873852032,1.61519873852032,1.61519873852032,0,0.0,1.0
2000-02-04,3.62,3.62,3.62,3.62,0,1.61519873852032,1.61519873852032,1.61519873852032,1.61519873852032,0,0.0,1.0
2000-02-07,3.62,3.62,3.62,3.62,0,1.61519873852032,1.61519873852032,1.61519873852032,1.61519873852032,0,0.0,1.0
2000-02-08,3.62,3.62,3.62,3.62,0,1.61519873852032,1.61519873852032,1.61519873852032,1.61519873852032,0,0.0,1.0
2000-02-09,3.75,3.75,3.75,3.75,3000,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,6723.63080839748,0.0,1.0
2000-02-10,3.75,3.75,3.75,3.75,0,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,0,0.0,1.0
2000-02-11,3.625,3.625,3.625,3.625,800,1.61742967600447,1.61742967600447,1.61742967600447,1.61742967600447,1792.96821557266,0.0,1.0
2000-02-14,3.62,3.62,3.62,3.62,0,1.61519873852032,1.61519873852032,1.61519873852032,1.61519873852032,0,0.0,1.0
2000-02-15,3.62,3.62,3.62,3.62,0,1.61519873852032,1.61519873852032,1.61519873852032,1.61519873852032,0,0.0,1.0
2000-02-16,3.625,3.625,3.625,3.625,1000,1.61742967600447,1.61742967600447,1.61742967600447,1.61742967600447,2241.21026946582,0.0,1.0
2000-02-17,3.62,3.62,3.62,3.62,0,1.61519873852032,1.61519873852032,1.61519873852032,1.61519873852032,0,0.0,1.0
2000-02-18,3.88,3.88,3.88,3.88,300,1.73120748769582,1.73120748769582,1.73120748769582,1.73120748769582,672.363080839747,0.0,1.0
2000-02-22,3.875,3.875,3.625,3.625,2500,1.72897655021167,1.72897655021167,1.61742967600447,1.61742967600447,5603.02567366458,0.0,1.0
2000-02-23,3.88,3.88,3.88,3.88,0,1.73120748769582,1.73120748769582,1.73120748769582,1.73120748769582,0,0.0,1.0
2000-02-24,3.5,3.625,3.5,3.625,1600,1.56165623890086,1.61742967600447,1.56165623890086,1.61742967600447,3585.93643114534,0.0,1.0
2000-02-25,3.75,3.75,3.75,3.75,6000,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,13447.261616795,0.0,1.0
2000-02-28,3.5,3.5,3.5,3.5,500,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,1120.60513473292,0.0,1.0
2000-02-29,3.75,3.75,3.75,3.75,5000,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,11206.0513473291,0.0,1.0
2000-03-01,3.75,3.75,3.75,3.75,0,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,0,0.0,1.0
2000-03-02,3.75,3.75,3.75,3.75,0,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,0,0.0,1.0
2000-03-03,3.75,3.75,3.75,3.75,0,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,0,0.0,1.0
2000-03-06,3.75,3.75,3.75,3.75,0,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,0,0.0,1.0
2000-03-07,3.75,3.75,3.75,3.75,0,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,0,0.0,1.0
2000-03-08,3.5,3.5,3.5,3.5,1800,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,4034.1784850385,0.0,1.0
2000-03-09,3.5,3.5,3.5,3.5,0,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,0,0.0,1.0
2000-03-10,3.5,3.5,3.5,3.5,100,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,224.121026946584,0.0,1.0
2000-03-13,3.5,3.5,3.5,3.5,0,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,0,0.0,1.0
2000-03-14,3.5,3.5,3.5,3.5,0,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,0,0.0,1.0
2000-03-15,3.5,3.5,3.5,3.5,0,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,0,0.0,1.0
2000-03-16,3.5,3.5,3.5,3.5,200,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,448.242053893167,0.0,1.0
2000-03-17,3.5,3.5,3.5,3.5,0,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,0,0.0,1.0
2000-03-20,3.75,3.75,3.75,3.75,200,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,448.242053893166,0.0,1.0
2000-03-21,3.75,3.75,3.75,3.75,0,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,0,0.0,1.0
2000-03-22,3.5,3.5,3.5,3.5,100,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,224.121026946584,0.0,1.0
2000-03-23,3.5,3.5,3.5,3.5,0,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,0,0.0,1.0
2000-03-24,3.5,3.5,3.5,3.5,0,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,0,0.0,1.0
2000-03-27,3.563,3.625,3.5,3.5,2000,1.58976605120108,1.61742967600447,1.56165623890086,1.56165623890086,4482.42053893166,0.0,1.0
2000-03-28,3.56,3.56,3.56,3.56,0,1.58842748871059,1.58842748871059,1.58842748871059,1.58842748871059,0,0.0,1.0
2000-03-29,3.75,3.75,3.75,3.75,100,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,224.121026946583,0.0,1.0
2000-03-30,3.25,3.625,3.125,3.625,3200,1.45010936469366,1.61742967600447,1.39433592759006,1.61742967600447,7171.87286229065,0.0,1.0
2000-03-31,3.125,3.5,3.0,3.5,3000,1.39433592759006,1.56165623890086,1.33856249048646,1.56165623890086,6723.63080839748,0.0,1.0
2000-04-03,3.12,3.12,3.12,3.12,0,1.39210499010591,1.39210499010591,1.39210499010591,1.39210499010591,0,0.0,1.0
2000-04-04,3.12,3.12,3.12,3.12,0,1.39210499010591,1.39210499010591,1.39210499010591,1.39210499010591,0,0.0,1.0
2000-04-05,3.12,3.12,3.12,3.12,0,1.39210499010591,1.39210499010591,1.39210499010591,1.39210499010591,0,0.0,1.0
2000-04-06,3.12,3.12,3.12,3.12,0,1.39210499010591,1.39210499010591,1.39210499010591,1.39210499010591,0,0.0,1.0
2000-04-07,3.12,3.12,3.12,3.12,0,1.39210499010591,1.39210499010591,1.39210499010591,1.39210499010591,0,0.0,1.0
2000-04-10,3.125,3.125,3.125,3.125,1400,1.39433592759006,1.39433592759006,1.39433592759006,1.39433592759006,3137.69437725216,0.0,1.0
2000-04-11,3.12,3.12,3.12,3.12,0,1.39210499010591,1.39210499010591,1.39210499010591,1.39210499010591,0,0.0,1.0
2000-04-12,3.12,3.12,3.12,3.12,0,1.39210499010591,1.39210499010591,1.39210499010591,1.39210499010591,0,0.0,1.0
2000-04-13,3.12,3.12,3.12,3.12,0,1.39210499010591,1.39210499010591,1.39210499010591,1.39210499010591,0,0.0,1.0
2000-04-14,3.12,3.12,3.12,3.12,0,1.39210499010591,1.39210499010591,1.39210499010591,1.39210499010591,0,0.0,1.0
2000-04-17,3.12,3.12,3.12,3.12,0,1.39210499010591,1.39210499010591,1.39210499010591,1.39210499010591,0,0.0,1.0
2000-04-18,3.12,3.12,3.12,3.12,0,1.39210499010591,1.39210499010591,1.39210499010591,1.39210499010591,0,0.0,1.0
2000-04-19,3.12,3.12,3.12,3.12,0,1.39210499010591,1.39210499010591,1.39210499010591,1.39210499010591,0,0.0,1.0
2000-04-20,3.12,3.12,3.12,3.12,0,1.39210499010591,1.39210499010591,1.39210499010591,1.39210499010591,0,0.0,1.0
2000-04-24,3.125,3.125,3.125,3.125,1000,1.39433592759006,1.39433592759006,1.39433592759006,1.39433592759006,2241.21026946583,0.0,1.0
2000-04-25,3.125,3.125,3.125,3.125,200,1.39433592759006,1.39433592759006,1.39433592759006,1.39433592759006,448.242053893165,0.0,1.0
2000-04-26,3.125,3.125,3.125,3.125,500,1.39433592759006,1.39433592759006,1.39433592759006,1.39433592759006,1120.60513473291,0.0,1.0
2000-04-27,3.12,3.12,3.12,3.12,0,1.39210499010591,1.39210499010591,1.39210499010591,1.39210499010591,0,0.0,1.0
2000-04-28,3.12,3.12,3.12,3.12,0,1.39210499010591,1.39210499010591,1.39210499010591,1.39210499010591,0,0.0,1.0
2000-05-01,3.12,3.12,3.12,3.12,0,1.39210499010591,1.39210499010591,1.39210499010591,1.39210499010591,0,0.0,1.0
2000-05-02,3.5,3.5,3.5,3.5,1000,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,2241.21026946584,0.0,1.0
2000-05-03,3.5,3.5,3.5,3.5,0,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,0,0.0,1.0
2000-05-04,3.5,3.5,3.5,3.5,1000,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,2241.21026946584,0.0,1.0
2000-05-05,3.5,3.5,3.5,3.5,0,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,0,0.0,1.0
2000-05-08,3.5,3.5,3.5,3.5,0,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,0,0.0,1.0
2000-05-09,3.125,3.25,3.125,3.25,2200,1.39433592759006,1.45010936469366,1.39433592759006,1.45010936469366,4930.66259282482,0.0,1.0
2000-05-10,3.75,3.75,3.125,3.125,9400,1.67320311310807,1.67320311310807,1.39433592759006,1.39433592759006,21067.3765329788,0.0,1.0
2000-05-11,4.0,4.0,3.75,3.75,5200,1.78474998731527,1.78474998731527,1.67320311310807,1.67320311310807,11654.2934012223,0.0,1.0
2000-05-12,4.125,4.125,4.0,4.0,2300,1.84052342441888,1.84052342441888,1.78474998731527,1.78474998731527,5154.7836197714,0.0,1.0
2000-05-15,4.12,4.12,4.12,4.12,0,1.83829248693473,1.83829248693473,1.83829248693473,1.83829248693473,0,0.0,1.0
2000-05-16,4.12,4.12,4.12,4.12,0,1.83829248693473,1.83829248693473,1.83829248693473,1.83829248693473,0,0.0,1.0
2000-05-17,4.12,4.12,4.12,4.12,0,1.83829248693473,1.83829248693473,1.83829248693473,1.83829248693473,0,0.0,1.0
2000-05-18,4.12,4.12,4.12,4.12,0,1.83829248693473,1.83829248693473,1.83829248693473,1.83829248693473,0,0.0,1.0
2000-05-19,3.875,3.875,3.875,3.875,3000,1.72897655021167,1.72897655021167,1.72897655021167,1.72897655021167,6723.63080839749,0.0,1.0
2000-05-22,3.88,3.88,3.88,3.88,0,1.73120748769582,1.73120748769582,1.73120748769582,1.73120748769582,0,0.0,1.0
2000-05-23,4.0,4.0,4.0,4.0,1700,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,3810.05745809192,0.0,1.0
2000-05-24,3.938,3.938,3.656,3.656,1700,1.75708636251189,1.75708636251189,1.63126148840616,1.63126148840616,3810.0574580919,0.0,1.0
2000-05-25,4.0,4.0,3.938,3.938,1700,1.78474998731527,1.78474998731527,1.75708636251189,1.75708636251189,3810.05745809192,0.0,1.0
2000-05-26,3.75,3.75,3.75,3.75,200,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,448.242053893166,0.0,1.0
2000-05-30,3.75,3.75,3.75,3.75,0,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,0,0.0,1.0
2000-05-31,3.75,3.75,3.75,3.75,0,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,0,0.0,1.0
2000-06-01,3.75,3.75,3.75,3.75,0,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,0,0.0,1.0
2000-06-02,3.75,3.75,3.75,3.75,0,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,0,0.0,1.0
2000-06-05,3.75,3.75,3.75,3.75,0,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,0,0.0,1.0
2000-06-06,3.75,3.75,3.75,3.75,0,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,0,0.0,1.0
2000-06-07,3.75,3.75,3.75,3.75,0,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,0,0.0,1.0
2000-06-08,4.0,4.0,4.0,4.0,4700,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,10533.6882664894,0.0,1.0
2000-06-09,4.0,4.0,4.0,4.0,0,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,0,0.0,1.0
2000-06-12,4.0,4.0,4.0,4.0,0,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,0,0.0,1.0
2000-06-13,4.0,4.0,4.0,4.0,0,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,0,0.0,1.0
2000-06-14,4.0,4.0,4.0,4.0,0,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,0,0.0,1.0
2000-06-15,4.0,4.0,4.0,4.0,0,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,0,0.0,1.0
2000-06-16,4.0,4.0,4.0,4.0,0,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,0,0.0,1.0
2000-06-19,4.0,4.0,4.0,4.0,0,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,0,0.0,1.0
2000-06-20,4.0,4.0,4.0,4.0,0,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,0,0.0,1.0
2000-06-21,4.0,4.0,4.0,4.0,0,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,0,0.0,1.0
2000-06-22,4.0,4.0,4.0,4.0,0,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,0,0.0,1.0
2000-06-23,3.875,3.875,3.875,3.875,1000,1.72897655021167,1.72897655021167,1.72897655021167,1.72897655021167,2241.21026946583,0.0,1.0
2000-06-26,3.88,3.88,3.88,3.88,0,1.73120748769582,1.73120748769582,1.73120748769582,1.73120748769582,0,0.0,1.0
2000-06-27,3.88,3.88,3.88,3.88,0,1.73120748769582,1.73120748769582,1.73120748769582,1.73120748769582,0,0.0,1.0
2000-06-28,3.5,3.5,3.5,3.5,400,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,896.484107786334,0.0,1.0
2000-06-29,3.5,3.5,3.5,3.5,0,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,0,0.0,1.0
2000-06-30,3.5,3.5,3.5,3.5,0,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,0,0.0,1.0
2000-07-03,3.5,3.5,3.5,3.5,0,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,0,0.0,1.0
2000-07-05,3.813,3.813,3.75,3.813,4500,1.70131292540828,1.70131292540828,1.67320311310807,1.70131292540828,10085.4462125963,0.0,1.0
2000-07-06,3.81,3.81,3.81,3.81,0,1.6999743629178,1.6999743629178,1.6999743629178,1.6999743629178,0,0.0,1.0
2000-07-07,3.81,3.81,3.81,3.81,0,1.6999743629178,1.6999743629178,1.6999743629178,1.6999743629178,0,0.0,1.0
2000-07-10,3.81,3.81,3.81,3.81,0,1.6999743629178,1.6999743629178,1.6999743629178,1.6999743629178,0,0.0,1.0
2000-07-11,3.81,3.81,3.81,3.81,0,1.6999743629178,1.6999743629178,1.6999743629178,1.6999743629178,0,0.0,1.0
2000-07-12,3.81,3.81,3.81,3.81,0,1.6999743629178,1.6999743629178,1.6999743629178,1.6999743629178,0,0.0,1.0
2000-07-13,3.81,3.81,3.81,3.81,0,1.6999743629178,1.6999743629178,1.6999743629178,1.6999743629178,0,0.0,1.0
2000-07-14,3.81,3.81,3.81,3.81,0,1.6999743629178,1.6999743629178,1.6999743629178,1.6999743629178,0,0.0,1.0
2000-07-17,3.81,3.81,3.81,3.81,0,1.6999743629178,1.6999743629178,1.6999743629178,1.6999743629178,0,0.0,1.0
2000-07-18,3.81,3.81,3.81,3.81,0,1.6999743629178,1.6999743629178,1.6999743629178,1.6999743629178,0,0.0,1.0
2000-07-19,3.81,3.81,3.81,3.81,0,1.6999743629178,1.6999743629178,1.6999743629178,1.6999743629178,0,0.0,1.0
2000-07-20,3.81,3.81,3.81,3.81,0,1.6999743629178,1.6999743629178,1.6999743629178,1.6999743629178,0,0.0,1.0
2000-07-21,3.625,3.625,3.625,3.625,1500,1.61742967600447,1.61742967600447,1.61742967600447,1.61742967600447,3361.81540419874,0.0,1.0
2000-07-24,3.625,3.625,3.625,3.625,5500,1.61742967600447,1.61742967600447,1.61742967600447,1.61742967600447,12326.656482062,0.0,1.0
2000-07-25,3.62,3.62,3.62,3.62,0,1.61519873852032,1.61519873852032,1.61519873852032,1.61519873852032,0,0.0,1.0
2000-07-26,3.688,3.688,3.688,3.688,600,1.64553948830468,1.64553948830468,1.64553948830468,1.64553948830468,1344.7261616795,0.0,1.0
2000-07-27,3.69,3.69,3.69,3.69,0,1.64643186329834,1.64643186329834,1.64643186329834,1.64643186329834,0,0.0,1.0
2000-07-28,3.5,3.5,3.5,3.5,6600,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,14791.9877784745,0.0,1.0
2000-07-31,3.5,3.5,3.5,3.5,0,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,0,0.0,1.0
2000-08-01,3.25,3.25,3.25,3.25,100,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,224.121026946583,0.0,1.0
2000-08-02,3.25,3.25,3.25,3.25,0,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,0,0.0,1.0
2000-08-03,3.25,3.25,3.25,3.25,200,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,448.242053893166,0.0,1.0
2000-08-04,3.25,3.25,3.25,3.25,0,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,0,0.0,1.0
2000-08-07,3.25,3.25,3.25,3.25,0,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,0,0.0,1.0
2000-08-08,3.25,3.25,3.25,3.25,0,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,0,0.0,1.0
2000-08-09,3.25,3.25,3.25,3.25,0,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,0,0.0,1.0
2000-08-10,3.5,3.5,3.5,3.5,1600,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,3585.93643114534,0.0,1.0
2000-08-11,3.5,3.5,3.5,3.5,0,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,0,0.0,1.0
2000-08-14,3.5,3.5,3.5,3.5,0,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,0,0.0,1.0
2000-08-15,3.25,3.25,3.25,3.25,800,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,1792.96821557266,0.0,1.0
2000-08-16,3.25,3.25,3.25,3.25,0,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,0,0.0,1.0
2000-08-17,3.25,3.25,3.25,3.25,0,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,0,0.0,1.0
2000-08-18,3.25,3.25,3.25,3.25,0,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,0,0.0,1.0
2000-08-21,3.25,3.25,3.25,3.25,0,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,0,0.0,1.0
2000-08-22,3.25,3.25,3.25,3.25,400,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,896.484107786332,0.0,1.0
2000-08-23,3.25,3.25,3.25,3.25,500,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,1120.60513473291,0.0,1.0
2000-08-24,3.25,3.25,3.25,3.25,0,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,0,0.0,1.0
2000-08-25,3.25,3.25,3.25,3.25,0,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,0,0.0,1.0
2000-08-28,3.25,3.25,3.25,3.25,0,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,0,0.0,1.0
2000-08-29,3.25,3.25,3.25,3.25,0,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,0,0.0,1.0
2000-08-30,3.25,3.25,3.25,3.25,0,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,0,0.0,1.0
2000-08-31,3.25,3.25,3.25,3.25,0,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,0,0.0,1.0
2000-09-01,3.5,3.5,3.5,3.5,500,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,1120.60513473292,0.0,1.0
2000-09-05,3.5,3.5,3.5,3.5,2200,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,4930.66259282484,0.0,1.0
2000-09-06,3.375,3.375,3.375,3.375,500,1.50588280179726,1.50588280179726,1.50588280179726,1.50588280179726,1120.60513473292,0.0,1.0
2000-09-07,3.375,3.438,3.375,3.438,1800,1.50588280179726,1.53399261409748,1.50588280179726,1.53399261409748,4034.1784850385,0.0,1.0
2000-09-08,3.38,3.38,3.38,3.38,0,1.50811373928141,1.50811373928141,1.50811373928141,1.50811373928141,0,0.0,1.0
2000-09-11,3.38,3.38,3.38,3.38,0,1.50811373928141,1.50811373928141,1.50811373928141,1.50811373928141,0,0.0,1.0
2000-09-12,3.375,3.375,3.375,3.375,700,1.50588280179726,1.50588280179726,1.50588280179726,1.50588280179726,1568.84718862608,0.0,1.0
2000-09-13,3.38,3.38,3.38,3.38,0,1.50811373928141,1.50811373928141,1.50811373928141,1.50811373928141,0,0.0,1.0
2000-09-14,3.438,3.438,3.438,3.438,1000,1.53399261409748,1.53399261409748,1.53399261409748,1.53399261409748,2241.21026946583,0.0,1.0
2000-09-15,3.44,3.44,3.44,3.44,0,1.53488498909113,1.53488498909113,1.53488498909113,1.53488498909113,0,0.0,1.0
2000-09-18,3.44,3.44,3.44,3.44,0,1.53488498909113,1.53488498909113,1.53488498909113,1.53488498909113,0,0.0,1.0
2000-09-19,3.375,3.375,3.375,3.375,100,1.50588280179726,1.50588280179726,1.50588280179726,1.50588280179726,224.121026946583,0.0,1.0
2000-09-20,3.25,3.375,3.25,3.375,2900,1.45010936469366,1.50588280179726,1.45010936469366,1.50588280179726,6499.5097814509,0.0,1.0
2000-09-21,3.25,3.25,3.25,3.25,0,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,0,0.0,1.0
2000-09-22,3.25,3.25,3.25,3.25,0,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,0,0.0,1.0
2000-09-25,3.25,3.25,3.25,3.25,0,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,0,0.0,1.0
2000-09-26,3.25,3.25,3.25,3.25,0,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,0,0.0,1.0
2000-09-27,3.25,3.25,3.25,3.25,0,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,0,0.0,1.0
2000-09-28,3.25,3.25,3.25,3.25,0,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,0,0.0,1.0
2000-09-29,3.25,3.25,3.25,3.25,700,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,1568.84718862608,0.0,1.0
2000-10-02,3.25,3.25,3.25,3.25,0,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,0,0.0,1.0
2000-10-03,3.25,3.25,3.25,3.25,800,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,1792.96821557266,0.0,1.0
2000-10-04,3.25,3.25,3.25,3.25,0,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,0,0.0,1.0
2000-10-05,3.25,3.25,3.25,3.25,0,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,0,0.0,1.0
2000-10-06,3.25,3.25,3.25,3.25,0,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,0,0.0,1.0
2000-10-09,3.25,3.25,3.25,3.25,0,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,0,0.0,1.0
2000-10-10,3.25,3.25,3.25,3.25,0,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,0,0.0,1.0
2000-10-11,3.25,3.25,3.25,3.25,0,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,0,0.0,1.0
2000-10-12,3.375,3.375,3.375,3.375,400,1.50588280179726,1.50588280179726,1.50588280179726,1.50588280179726,896.484107786333,0.0,1.0
2000-10-13,3.375,3.375,3.375,3.375,200,1.50588280179726,1.50588280179726,1.50588280179726,1.50588280179726,448.242053893166,0.0,1.0
2000-10-16,3.38,3.38,3.38,3.38,0,1.50811373928141,1.50811373928141,1.50811373928141,1.50811373928141,0,0.0,1.0
2000-10-17,3.38,3.38,3.38,3.38,0,1.50811373928141,1.50811373928141,1.50811373928141,1.50811373928141,0,0.0,1.0
2000-10-18,3.5,3.5,3.5,3.5,4500,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,10085.4462125963,0.0,1.0
2000-10-19,3.5,3.5,3.5,3.5,0,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,0,0.0,1.0
2000-10-20,3.5,3.5,3.5,3.5,0,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,0,0.0,1.0
2000-10-23,3.5,3.5,3.5,3.5,0,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,0,0.0,1.0
2000-10-24,3.375,3.375,3.375,3.375,200,1.50588280179726,1.50588280179726,1.50588280179726,1.50588280179726,448.242053893166,0.0,1.0
2000-10-25,3.38,3.38,3.38,3.38,0,1.50811373928141,1.50811373928141,1.50811373928141,1.50811373928141,0,0.0,1.0
2000-10-26,3.38,3.38,3.38,3.38,0,1.50811373928141,1.50811373928141,1.50811373928141,1.50811373928141,0,0.0,1.0
2000-10-27,3.38,3.38,3.38,3.38,0,1.50811373928141,1.50811373928141,1.50811373928141,1.50811373928141,0,0.0,1.0
2000-10-30,3.38,3.38,3.38,3.38,0,1.50811373928141,1.50811373928141,1.50811373928141,1.50811373928141,0,0.0,1.0
2000-10-31,3.38,3.38,3.38,3.38,0,1.50811373928141,1.50811373928141,1.50811373928141,1.50811373928141,0,0.0,1.0
2000-11-01,3.38,3.38,3.38,3.38,0,1.50811373928141,1.50811373928141,1.50811373928141,1.50811373928141,0,0.0,1.0
2000-11-02,3.38,3.38,3.38,3.38,0,1.50811373928141,1.50811373928141,1.50811373928141,1.50811373928141,0,0.0,1.0
2000-11-03,3.38,3.38,3.38,3.38,0,1.50811373928141,1.50811373928141,1.50811373928141,1.50811373928141,0,0.0,1.0
2000-11-06,3.375,3.5,3.375,3.5,600,1.50588280179726,1.56165623890086,1.50588280179726,1.56165623890086,1344.7261616795,0.0,1.0
2000-11-07,3.375,3.375,3.375,3.375,600,1.50588280179726,1.50588280179726,1.50588280179726,1.50588280179726,1344.7261616795,0.0,1.0
2000-11-08,3.375,3.375,3.375,3.375,800,1.50588280179726,1.50588280179726,1.50588280179726,1.50588280179726,1792.96821557267,0.0,1.0
2000-11-09,3.38,3.38,3.38,3.38,0,1.50811373928141,1.50811373928141,1.50811373928141,1.50811373928141,0,0.0,1.0
2000-11-10,3.38,3.38,3.38,3.38,0,1.50811373928141,1.50811373928141,1.50811373928141,1.50811373928141,0,0.0,1.0
2000-11-13,3.38,3.38,3.38,3.38,0,1.50811373928141,1.50811373928141,1.50811373928141,1.50811373928141,0,0.0,1.0
2000-11-14,3.38,3.38,3.38,3.38,0,1.50811373928141,1.50811373928141,1.50811373928141,1.50811373928141,0,0.0,1.0
2000-11-15,3.125,3.188,3.125,3.188,4300,1.39433592759006,1.42244573989027,1.39433592759006,1.42244573989027,9637.20415870305,0.0,1.0
2000-11-16,3.12,3.12,3.12,3.12,0,1.39210499010591,1.39210499010591,1.39210499010591,1.39210499010591,0,0.0,1.0
2000-11-17,3.125,3.125,3.125,3.125,300,1.39433592759006,1.39433592759006,1.39433592759006,1.39433592759006,672.363080839748,0.0,1.0
2000-11-20,3.12,3.12,3.12,3.12,0,1.39210499010591,1.39210499010591,1.39210499010591,1.39210499010591,0,0.0,1.0
2000-11-21,3.12,3.12,3.12,3.12,0,1.39210499010591,1.39210499010591,1.39210499010591,1.39210499010591,0,0.0,1.0
2000-11-22,3.12,3.12,3.12,3.12,0,1.39210499010591,1.39210499010591,1.39210499010591,1.39210499010591,0,0.0,1.0
2000-11-24,3.12,3.12,3.12,3.12,0,1.39210499010591,1.39210499010591,1.39210499010591,1.39210499010591,0,0.0,1.0
2000-11-27,3.125,3.125,3.0,3.125,5600,1.39433592759006,1.39433592759006,1.33856249048646,1.39433592759006,12550.7775090086,0.0,1.0
2000-11-28,3.5,3.5,3.063,3.063,1800,1.56165623890086,1.56165623890086,1.36667230278667,1.36667230278667,4034.1784850385,0.0,1.0
2000-11-29,3.5,3.5,3.5,3.5,0,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,0,0.0,1.0
2000-11-30,3.063,3.063,3.063,3.063,1800,1.36667230278667,1.36667230278667,1.36667230278667,1.36667230278667,4034.1784850385,0.0,1.0
2000-12-01,3.06,3.06,3.06,3.06,0,1.36533374029618,1.36533374029618,1.36533374029618,1.36533374029618,0,0.0,1.0
2000-12-04,3.063,3.063,3.063,3.063,200,1.36667230278667,1.36667230278667,1.36667230278667,1.36667230278667,448.242053893166,0.0,1.0
2000-12-05,3.06,3.06,3.06,3.06,0,1.36533374029618,1.36533374029618,1.36533374029618,1.36533374029618,0,0.0,1.0
2000-12-06,3.06,3.06,3.06,3.06,0,1.36533374029618,1.36533374029618,1.36533374029618,1.36533374029618,0,0.0,1.0
2000-12-07,3.06,3.06,3.06,3.06,0,1.36533374029618,1.36533374029618,1.36533374029618,1.36533374029618,0,0.0,1.0
2000-12-08,3.06,3.06,3.06,3.06,0,1.36533374029618,1.36533374029618,1.36533374029618,1.36533374029618,0,0.0,1.0
2000-12-11,3.06,3.06,3.06,3.06,0,1.36533374029618,1.36533374029618,1.36533374029618,1.36533374029618,0,0.0,1.0
2000-12-12,3.063,3.063,3.063,3.063,3000,1.36667230278667,1.36667230278667,1.36667230278667,1.36667230278667,6723.63080839749,0.0,1.0
2000-12-13,3.063,3.063,3.063,3.063,1000,1.36667230278667,1.36667230278667,1.36667230278667,1.36667230278667,2241.21026946583,0.0,1.0
2000-12-14,3.125,3.125,3.125,3.125,5000,1.39433592759006,1.39433592759006,1.39433592759006,1.39433592759006,11206.0513473291,0.0,1.0
2000-12-15,3.0,3.063,2.875,3.063,24000,1.33856249048646,1.36667230278667,1.28278905338285,1.36667230278667,53789.0464671797,0.0,1.0
2000-12-18,3.0,3.0,3.0,3.0,0,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,0,0.0,1.0
2000-12-19,2.875,2.875,2.875,2.875,200,1.28278905338285,1.28278905338285,1.28278905338285,1.28278905338285,448.242053893167,0.0,1.0
2000-12-20,2.875,2.875,2.875,2.875,100,1.28278905338285,1.28278905338285,1.28278905338285,1.28278905338285,224.121026946583,0.0,1.0
2000-12-21,2.88,2.88,2.88,2.88,0,1.285019990867,1.285019990867,1.285019990867,1.285019990867,0,0.0,1.0
2000-12-22,2.88,2.88,2.88,2.88,0,1.285019990867,1.285019990867,1.285019990867,1.285019990867,0,0.0,1.0
2000-12-26,2.88,2.94,2.88,2.94,1000,1.285019990867,1.31179124067673,1.285019990867,1.31179124067673,2241.21026946582,0.0,1.0
2000-12-27,2.875,2.875,2.75,2.75,1100,1.28278905338285,1.28278905338285,1.22701561627925,1.22701561627925,2465.33129641242,0.0,1.0
2000-12-28,3.0,3.188,2.75,2.75,3500,1.33856249048646,1.42244573989027,1.22701561627925,1.22701561627925,7844.23594313037,0.0,1.0
2000-12-29,3.0,3.0,2.75,2.75,1500,1.33856249048646,1.33856249048646,1.22701561627925,1.22701561627925,3361.81540419873,0.0,1.0
2001-01-02,2.75,2.75,2.75,2.75,400,1.22701561627925,1.22701561627925,1.22701561627925,1.22701561627925,896.484107786332,0.0,1.0
2001-01-03,2.75,2.75,2.75,2.75,0,1.22701561627925,1.22701561627925,1.22701561627925,1.22701561627925,0,0.0,1.0
2001-01-04,2.75,2.75,2.75,2.75,0,1.22701561627925,1.22701561627925,1.22701561627925,1.22701561627925,0,0.0,1.0
2001-01-05,2.75,2.75,2.75,2.75,4000,1.22701561627925,1.22701561627925,1.22701561627925,1.22701561627925,8964.84107786332,0.0,1.0
2001-01-08,2.75,2.75,2.75,2.75,0,1.22701561627925,1.22701561627925,1.22701561627925,1.22701561627925,0,0.0,1.0
2001-01-09,3.0,3.0,3.0,3.0,200,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,448.242053893164,0.0,1.0
2001-01-10,3.0,3.0,3.0,3.0,2000,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,4482.42053893164,0.0,1.0
2001-01-11,3.0,3.0,3.0,3.0,0,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,0,0.0,1.0
2001-01-12,3.0,3.0,3.0,3.0,0,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,0,0.0,1.0
2001-01-16,3.0,3.0,3.0,3.0,0,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,0,0.0,1.0
2001-01-17,3.0,3.0,3.0,3.0,0,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,0,0.0,1.0
2001-01-18,3.0,3.0,3.0,3.0,0,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,0,0.0,1.0
2001-01-19,3.0,3.0,3.0,3.0,0,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,0,0.0,1.0
2001-01-22,3.0,3.0,3.0,3.0,0,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,0,0.0,1.0
2001-01-23,3.0,3.0,3.0,3.0,0,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,0,0.0,1.0
2001-01-24,3.0,3.0,3.0,3.0,0,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,0,0.0,1.0
2001-01-25,3.0,3.0,3.0,3.0,0,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,0,0.0,1.0
2001-01-26,3.0,3.0,3.0,3.0,1500,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,3361.81540419873,0.0,1.0
2001-01-29,3.0,3.0,3.0,3.0,0,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,0,0.0,1.0
2001-01-30,3.0,3.0,3.0,3.0,0,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,0,0.0,1.0
2001-01-31,3.0,3.0,3.0,3.0,0,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,0,0.0,1.0
2001-02-01,3.0,3.0,3.0,3.0,0,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,0,0.0,1.0
2001-02-02,2.75,2.75,2.75,2.75,100,1.22701561627925,1.22701561627925,1.22701561627925,1.22701561627925,224.121026946583,0.0,1.0
2001-02-05,2.75,2.75,2.75,2.75,0,1.22701561627925,1.22701561627925,1.22701561627925,1.22701561627925,0,0.0,1.0
2001-02-06,2.75,2.75,2.75,2.75,0,1.22701561627925,1.22701561627925,1.22701561627925,1.22701561627925,0,0.0,1.0
2001-02-07,2.75,2.75,2.75,2.75,0,1.22701561627925,1.22701561627925,1.22701561627925,1.22701561627925,0,0.0,1.0
2001-02-08,2.75,2.75,2.75,2.75,0,1.22701561627925,1.22701561627925,1.22701561627925,1.22701561627925,0,0.0,1.0
2001-02-09,2.75,2.75,2.75,2.75,0,1.22701561627925,1.22701561627925,1.22701561627925,1.22701561627925,0,0.0,1.0
2001-02-12,3.188,3.188,3.188,3.188,300,1.42244573989027,1.42244573989027,1.42244573989027,1.42244573989027,672.36308083975,0.0,1.0
2001-02-13,3.19,3.19,3.19,3.19,0,1.42333811488393,1.42333811488393,1.42333811488393,1.42333811488393,0,0.0,1.0
2001-02-14,3.19,3.19,3.19,3.19,0,1.42333811488393,1.42333811488393,1.42333811488393,1.42333811488393,0,0.0,1.0
2001-02-15,3.19,3.19,3.19,3.19,0,1.42333811488393,1.42333811488393,1.42333811488393,1.42333811488393,0,0.0,1.0
2001-02-16,3.19,3.19,3.19,3.19,0,1.42333811488393,1.42333811488393,1.42333811488393,1.42333811488393,0,0.0,1.0
2001-02-20,3.19,3.19,3.19,3.19,0,1.42333811488393,1.42333811488393,1.42333811488393,1.42333811488393,0,0.0,1.0
2001-02-21,2.875,2.875,2.875,2.875,200,1.28278905338285,1.28278905338285,1.28278905338285,1.28278905338285,448.242053893167,0.0,1.0
2001-02-22,2.88,2.88,2.88,2.88,0,1.285019990867,1.285019990867,1.285019990867,1.285019990867,0,0.0,1.0
2001-02-23,2.88,2.88,2.88,2.88,0,1.285019990867,1.285019990867,1.285019990867,1.285019990867,0,0.0,1.0
2001-02-26,2.88,2.88,2.88,2.88,0,1.285019990867,1.285019990867,1.285019990867,1.285019990867,0,0.0,1.0
2001-02-27,2.88,2.88,2.88,2.88,0,1.285019990867,1.285019990867,1.285019990867,1.285019990867,0,0.0,1.0
2001-02-28,2.88,2.88,2.88,2.88,0,1.285019990867,1.285019990867,1.285019990867,1.285019990867,0,0.0,1.0
2001-03-01,2.88,2.88,2.88,2.88,0,1.285019990867,1.285019990867,1.285019990867,1.285019990867,0,0.0,1.0
2001-03-02,2.5,2.875,2.5,2.875,1400,1.11546874207205,1.28278905338285,1.11546874207205,1.28278905338285,3137.69437725215,0.0,1.0
2001-03-05,2.5,2.5,2.5,2.5,0,1.11546874207205,1.11546874207205,1.11546874207205,1.11546874207205,0,0.0,1.0
2001-03-06,2.5,2.5,2.5,2.5,0,1.11546874207205,1.11546874207205,1.11546874207205,1.11546874207205,0,0.0,1.0
2001-03-07,2.5,2.5,2.5,2.5,0,1.11546874207205,1.11546874207205,1.11546874207205,1.11546874207205,0,0.0,1.0
2001-03-08,3.0,3.125,2.688,2.688,67900,1.33856249048646,1.39433592759006,1.19935199147586,1.19935199147586,152178.177296729,0.0,1.0
2001-03-09,2.75,3.0,2.75,3.0,11700,1.22701561627925,1.33856249048646,1.22701561627925,1.33856249048646,26222.1601527502,0.0,1.0
2001-03-12,2.75,2.75,2.75,2.75,0,1.22701561627925,1.22701561627925,1.22701561627925,1.22701561627925,0,0.0,1.0
2001-03-13,3.0,3.0,3.0,3.0,500,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,1120.60513473291,0.0,1.0
2001-03-14,2.75,2.75,2.75,2.75,2500,1.22701561627925,1.22701561627925,1.22701561627925,1.22701561627925,5603.02567366458,0.0,1.0
2001-03-15,2.938,2.938,2.938,2.938,2500,1.31089886568307,1.31089886568307,1.31089886568307,1.31089886568307,5603.02567366457,0.0,1.0
2001-03-16,2.94,2.94,2.94,2.94,0,1.31179124067673,1.31179124067673,1.31179124067673,1.31179124067673,0,0.0,1.0
2001-03-19,2.94,2.94,2.94,2.94,0,1.31179124067673,1.31179124067673,1.31179124067673,1.31179124067673,0,0.0,1.0
2001-03-20,2.94,2.94,2.94,2.94,0,1.31179124067673,1.31179124067673,1.31179124067673,1.31179124067673,0,0.0,1.0
2001-03-21,2.94,2.94,2.94,2.94,0,1.31179124067673,1.31179124067673,1.31179124067673,1.31179124067673,0,0.0,1.0
2001-03-22,2.94,2.94,2.94,2.94,0,1.31179124067673,1.31179124067673,1.31179124067673,1.31179124067673,0,0.0,1.0
2001-03-23,2.94,2.94,2.94,2.94,0,1.31179124067673,1.31179124067673,1.31179124067673,1.31179124067673,0,0.0,1.0
2001-03-26,2.75,2.75,2.75,2.75,600,1.22701561627925,1.22701561627925,1.22701561627925,1.22701561627925,1344.7261616795,0.0,1.0
2001-03-27,2.75,2.75,2.75,2.75,200,1.22701561627925,1.22701561627925,1.22701561627925,1.22701561627925,448.242053893166,0.0,1.0
2001-03-28,2.75,2.75,2.75,2.75,500,1.22701561627925,1.22701561627925,1.22701561627925,1.22701561627925,1120.60513473292,0.0,1.0
2001-03-29,2.75,2.75,2.75,2.75,0,1.22701561627925,1.22701561627925,1.22701561627925,1.22701561627925,0,0.0,1.0
2001-03-30,2.75,2.75,2.75,2.75,0,1.22701561627925,1.22701561627925,1.22701561627925,1.22701561627925,0,0.0,1.0
2001-04-02,2.75,2.75,2.75,2.75,0,1.22701561627925,1.22701561627925,1.22701561627925,1.22701561627925,0,0.0,1.0
2001-04-03,2.75,2.75,2.75,2.75,0,1.22701561627925,1.22701561627925,1.22701561627925,1.22701561627925,0,0.0,1.0
2001-04-04,2.75,2.75,2.75,2.75,0,1.22701561627925,1.22701561627925,1.22701561627925,1.22701561627925,0,0.0,1.0
2001-04-05,2.5,2.5,2.5,2.5,1100,1.11546874207205,1.11546874207205,1.11546874207205,1.11546874207205,2465.3312964124,0.0,1.0
2001-04-06,2.5,2.5,2.5,2.5,0,1.11546874207205,1.11546874207205,1.11546874207205,1.11546874207205,0,0.0,1.0
2001-04-09,2.5,2.5,2.5,2.5,0,1.11546874207205,1.11546874207205,1.11546874207205,1.11546874207205,0,0.0,1.0
2001-04-10,2.5,2.5,2.5,2.5,0,1.11546874207205,1.11546874207205,1.11546874207205,1.11546874207205,0,0.0,1.0
2001-04-11,2.45,2.45,2.37,2.37,5000,1.09315936723061,1.09315936723061,1.0574643674843,1.0574643674843,11206.0513473291,0.0,1.0
2001-04-12,2.45,2.45,2.45,2.45,0,1.09315936723061,1.09315936723061,1.09315936723061,1.09315936723061,0,0.0,1.0
2001-04-16,2.25,2.25,2.25,2.25,100,1.00392186786484,1.00392186786484,1.00392186786484,1.00392186786484,224.121026946583,0.0,1.0
2001-04-17,2.25,2.25,2.25,2.25,200,1.00392186786484,1.00392186786484,1.00392186786484,1.00392186786484,448.242053893166,0.0,1.0
2001-04-18,2.25,2.25,2.25,2.25,200,1.00392186786484,1.00392186786484,1.00392186786484,1.00392186786484,448.242053893166,0.0,1.0
2001-04-19,2.25,2.25,2.25,2.25,0,1.00392186786484,1.00392186786484,1.00392186786484,1.00392186786484,0,0.0,1.0
2001-04-20,2.25,2.25,2.25,2.25,0,1.00392186786484,1.00392186786484,1.00392186786484,1.00392186786484,0,0.0,1.0
2001-04-23,2.25,2.25,2.25,2.25,0,1.00392186786484,1.00392186786484,1.00392186786484,1.00392186786484,0,0.0,1.0
2001-04-24,1.95,1.95,1.875,1.95,57700,0.870065618816196,0.870065618816196,0.836601556554034,0.870065618816196,129317.832548178,0.0,1.0
2001-04-25,2.0,2.8,2.0,2.5,9300,0.892374993657637,1.24932499112069,0.892374993657637,1.11546874207205,20843.2555060322,0.0,1.0
2001-04-26,2.0,2.0,2.0,2.0,0,0.892374993657637,0.892374993657637,0.892374993657637,0.892374993657637,0,0.0,1.0
2001-04-27,2.0,2.0,2.0,2.0,0,0.892374993657637,0.892374993657637,0.892374993657637,0.892374993657637,0,0.0,1.0
2001-04-30,2.0,2.0,2.0,2.0,0,0.892374993657637,0.892374993657637,0.892374993657637,0.892374993657637,0,0.0,1.0
2001-05-01,2.0,2.0,2.0,2.0,0,0.892374993657637,0.892374993657637,0.892374993657637,0.892374993657637,0,0.0,1.0
2001-05-02,2.0,2.0,2.0,2.0,0,0.892374993657637,0.892374993657637,0.892374993657637,0.892374993657637,0,0.0,1.0
2001-05-03,2.0,2.0,2.0,2.0,500,0.892374993657637,0.892374993657637,0.892374993657637,0.892374993657637,1120.60513473291,0.0,1.0
2001-05-04,2.2,2.2,2.2,2.2,41800,0.9816124930234,0.9816124930234,0.9816124930234,0.9816124930234,93682.5892636717,0.0,1.0
2001-05-07,2.2,2.2,2.2,2.2,0,0.9816124930234,0.9816124930234,0.9816124930234,0.9816124930234,0,0.0,1.0
2001-05-08,2.2,2.2,2.2,2.2,0,0.9816124930234,0.9816124930234,0.9816124930234,0.9816124930234,0,0.0,1.0
2001-05-09,2.2,2.2,2.2,2.2,0,0.9816124930234,0.9816124930234,0.9816124930234,0.9816124930234,0,0.0,1.0
2001-05-10,2.4,2.4,2.2,2.2,1500,1.07084999238916,1.07084999238916,0.9816124930234,0.9816124930234,3361.81540419876,0.0,1.0
2001-05-11,2.4,2.4,2.4,2.4,0,1.07084999238916,1.07084999238916,1.07084999238916,1.07084999238916,0,0.0,1.0
2001-05-14,2.4,2.4,2.4,2.4,0,1.07084999238916,1.07084999238916,1.07084999238916,1.07084999238916,0,0.0,1.0
2001-05-15,2.4,2.4,2.4,2.4,0,1.07084999238916,1.07084999238916,1.07084999238916,1.07084999238916,0,0.0,1.0
2001-05-16,2.45,2.45,2.45,2.45,1300,1.09315936723061,1.09315936723061,1.09315936723061,1.09315936723061,2913.57335030557,0.0,1.0
2001-05-17,2.45,2.45,2.45,2.45,0,1.09315936723061,1.09315936723061,1.09315936723061,1.09315936723061,0,0.0,1.0
2001-05-18,2.41,2.41,2.41,2.41,100,1.07531186735745,1.07531186735745,1.07531186735745,1.07531186735745,224.121026946583,0.0,1.0
2001-05-21,2.41,2.41,2.41,2.41,0,1.07531186735745,1.07531186735745,1.07531186735745,1.07531186735745,0,0.0,1.0
2001-05-22,2.27,2.27,2.25,2.25,3200,1.01284561780142,1.01284561780142,1.00392186786484,1.00392186786484,7171.87286229064,0.0,1.0
2001-05-23,2.27,2.27,2.27,2.27,0,1.01284561780142,1.01284561780142,1.01284561780142,1.01284561780142,0,0.0,1.0
2001-05-24,2.27,2.27,2.27,2.27,0,1.01284561780142,1.01284561780142,1.01284561780142,1.01284561780142,0,0.0,1.0
2001-05-25,2.27,2.27,2.27,2.27,0,1.01284561780142,1.01284561780142,1.01284561780142,1.01284561780142,0,0.0,1.0
2001-05-29,2.27,2.27,2.27,2.27,0,1.01284561780142,1.01284561780142,1.01284561780142,1.01284561780142,0,0.0,1.0
2001-05-30,2.4,2.4,2.4,2.4,400,1.07084999238916,1.07084999238916,1.07084999238916,1.07084999238916,896.484107786335,0.0,1.0
2001-05-31,2.4,2.4,2.4,2.4,0,1.07084999238916,1.07084999238916,1.07084999238916,1.07084999238916,0,0.0,1.0
2001-06-01,2.25,2.35,2.25,2.35,700,1.00392186786484,1.04854061754772,1.00392186786484,1.04854061754772,1568.84718862608,0.0,1.0
2001-06-04,2.3,2.3,2.3,2.3,100,1.02623124270628,1.02623124270628,1.02623124270628,1.02623124270628,224.121026946583,0.0,1.0
2001-06-05,2.3,2.3,2.3,2.3,0,1.02623124270628,1.02623124270628,1.02623124270628,1.02623124270628,0,0.0,1.0
2001-06-06,2.3,2.3,2.3,2.3,0,1.02623124270628,1.02623124270628,1.02623124270628,1.02623124270628,0,0.0,1.0
2001-06-07,2.3,2.3,2.3,2.3,0,1.02623124270628,1.02623124270628,1.02623124270628,1.02623124270628,0,0.0,1.0
2001-06-08,2.3,2.3,2.3,2.3,0,1.02623124270628,1.02623124270628,1.02623124270628,1.02623124270628,0,0.0,1.0
2001-06-11,2.3,2.3,2.3,2.3,0,1.02623124270628,1.02623124270628,1.02623124270628,1.02623124270628,0,0.0,1.0
2001-06-12,2.2,2.2,2.17,2.17,4200,0.9816124930234,0.9816124930234,0.968226868118536,0.968226868118536,9413.08313175649,0.0,1.0
2001-06-13,2.2,2.2,2.2,2.2,0,0.9816124930234,0.9816124930234,0.9816124930234,0.9816124930234,0,0.0,1.0
2001-06-14,2.2,2.2,2.2,2.2,0,0.9816124930234,0.9816124930234,0.9816124930234,0.9816124930234,0,0.0,1.0
2001-06-15,2.17,2.17,2.17,2.17,1000,0.968226868118536,0.968226868118536,0.968226868118536,0.968226868118536,2241.21026946583,0.0,1.0
2001-06-18,2.17,2.17,2.17,2.17,0,0.968226868118536,0.968226868118536,0.968226868118536,0.968226868118536,0,0.0,1.0
2001-06-19,2.17,2.17,2.17,2.17,0,0.968226868118536,0.968226868118536,0.968226868118536,0.968226868118536,0,0.0,1.0
2001-06-20,2.17,2.17,2.17,2.17,0,0.968226868118536,0.968226868118536,0.968226868118536,0.968226868118536,0,0.0,1.0
2001-06-21,2.17,2.17,2.17,2.17,0,0.968226868118536,0.968226868118536,0.968226868118536,0.968226868118536,0,0.0,1.0
2001-06-22,2.17,2.17,2.17,2.17,0,0.968226868118536,0.968226868118536,0.968226868118536,0.968226868118536,0,0.0,1.0
2001-06-25,2.17,2.17,2.17,2.17,0,0.968226868118536,0.968226868118536,0.968226868118536,0.968226868118536,0,0.0,1.0
2001-06-26,2.17,2.17,2.17,2.17,0,0.968226868118536,0.968226868118536,0.968226868118536,0.968226868118536,0,0.0,1.0
2001-06-27,2.34,2.34,2.34,2.34,500,1.04407874257943,1.04407874257943,1.04407874257943,1.04407874257943,1120.60513473292,0.0,1.0
2001-06-28,2.34,2.34,2.34,2.34,0,1.04407874257943,1.04407874257943,1.04407874257943,1.04407874257943,0,0.0,1.0
2001-06-29,2.34,2.34,2.34,2.34,0,1.04407874257943,1.04407874257943,1.04407874257943,1.04407874257943,0,0.0,1.0
2001-07-02,2.34,2.34,2.34,2.34,0,1.04407874257943,1.04407874257943,1.04407874257943,1.04407874257943,0,0.0,1.0
2001-07-03,2.34,2.34,2.34,2.34,0,1.04407874257943,1.04407874257943,1.04407874257943,1.04407874257943,0,0.0,1.0
2001-07-05,2.34,2.34,2.34,2.34,0,1.04407874257943,1.04407874257943,1.04407874257943,1.04407874257943,0,0.0,1.0
2001-07-06,2.34,2.34,2.34,2.34,0,1.04407874257943,1.04407874257943,1.04407874257943,1.04407874257943,0,0.0,1.0
2001-07-09,2.34,2.34,2.34,2.34,0,1.04407874257943,1.04407874257943,1.04407874257943,1.04407874257943,0,0.0,1.0
2001-07-10,2.34,2.34,2.34,2.34,0,1.04407874257943,1.04407874257943,1.04407874257943,1.04407874257943,0,0.0,1.0
2001-07-11,2.34,2.34,2.34,2.34,0,1.04407874257943,1.04407874257943,1.04407874257943,1.04407874257943,0,0.0,1.0
2001-07-12,2.17,2.17,2.17,2.17,400,0.968226868118536,0.968226868118536,0.968226868118536,0.968226868118536,896.484107786332,0.0,1.0
2001-07-13,2.17,2.17,2.17,2.17,0,0.968226868118536,0.968226868118536,0.968226868118536,0.968226868118536,0,0.0,1.0
2001-07-16,2.17,2.17,2.17,2.17,0,0.968226868118536,0.968226868118536,0.968226868118536,0.968226868118536,0,0.0,1.0
2001-07-17,2.17,2.17,2.17,2.17,500,0.968226868118536,0.968226868118536,0.968226868118536,0.968226868118536,1120.60513473291,0.0,1.0
2001-07-18,2.33,2.33,2.17,2.17,700,1.03961686761115,1.03961686761115,0.968226868118536,0.968226868118536,1568.84718862608,0.0,1.0
2001-07-19,2.33,2.33,2.33,2.33,0,1.03961686761115,1.03961686761115,1.03961686761115,1.03961686761115,0,0.0,1.0
2001-07-20,2.33,2.33,2.33,2.33,0,1.03961686761115,1.03961686761115,1.03961686761115,1.03961686761115,0,0.0,1.0
2001-07-23,2.32,2.32,2.32,2.32,100,1.03515499264286,1.03515499264286,1.03515499264286,1.03515499264286,224.121026946583,0.0,1.0
2001-07-24,2.32,2.32,2.32,2.32,0,1.03515499264286,1.03515499264286,1.03515499264286,1.03515499264286,0,0.0,1.0
2001-07-25,2.32,2.32,2.32,2.32,0,1.03515499264286,1.03515499264286,1.03515499264286,1.03515499264286,0,0.0,1.0
2001-07-26,2.32,2.32,2.32,2.32,0,1.03515499264286,1.03515499264286,1.03515499264286,1.03515499264286,0,0.0,1.0
2001-07-27,2.32,2.32,2.32,2.32,0,1.03515499264286,1.03515499264286,1.03515499264286,1.03515499264286,0,0.0,1.0
2001-07-30,2.33,2.33,2.33,2.33,200,1.03961686761115,1.03961686761115,1.03961686761115,1.03961686761115,448.242053893165,0.0,1.0
2001-07-31,2.33,2.33,2.33,2.33,0,1.03961686761115,1.03961686761115,1.03961686761115,1.03961686761115,0,0.0,1.0
2001-08-01,2.33,2.33,2.33,2.33,0,1.03961686761115,1.03961686761115,1.03961686761115,1.03961686761115,0,0.0,1.0
2001-08-02,2.33,2.33,2.33,2.33,0,1.03961686761115,1.03961686761115,1.03961686761115,1.03961686761115,0,0.0,1.0
2001-08-03,2.33,2.33,2.33,2.33,0,1.03961686761115,1.03961686761115,1.03961686761115,1.03961686761115,0,0.0,1.0
2001-08-06,2.33,2.33,2.33,2.33,0,1.03961686761115,1.03961686761115,1.03961686761115,1.03961686761115,0,0.0,1.0
2001-08-07,2.33,2.33,2.33,2.33,0,1.03961686761115,1.03961686761115,1.03961686761115,1.03961686761115,0,0.0,1.0
2001-08-08,2.33,2.33,2.33,2.33,0,1.03961686761115,1.03961686761115,1.03961686761115,1.03961686761115,0,0.0,1.0
2001-08-09,2.33,2.33,2.14,2.14,26000,1.03961686761115,1.03961686761115,0.954841243213671,0.954841243213671,58271.4670061114,0.0,1.0
2001-08-10,2.33,2.33,2.33,2.33,0,1.03961686761115,1.03961686761115,1.03961686761115,1.03961686761115,0,0.0,1.0
2001-08-13,2.17,2.17,2.17,2.17,3400,0.968226868118536,0.968226868118536,0.968226868118536,0.968226868118536,7620.11491618382,0.0,1.0
2001-08-14,2.17,2.17,2.17,2.17,0,0.968226868118536,0.968226868118536,0.968226868118536,0.968226868118536,0,0.0,1.0
2001-08-15,2.17,2.17,2.17,2.17,0,0.968226868118536,0.968226868118536,0.968226868118536,0.968226868118536,0,0.0,1.0
2001-08-16,2.17,2.17,2.17,2.17,0,0.968226868118536,0.968226868118536,0.968226868118536,0.968226868118536,0,0.0,1.0
2001-08-17,2.32,2.32,2.32,2.32,100,1.03515499264286,1.03515499264286,1.03515499264286,1.03515499264286,224.121026946583,0.0,1.0
2001-08-20,2.32,2.32,2.32,2.32,0,1.03515499264286,1.03515499264286,1.03515499264286,1.03515499264286,0,0.0,1.0
2001-08-21,2.06,2.06,2.06,2.06,14000,0.919146243467366,0.919146243467366,0.919146243467366,0.919146243467366,31376.9437725216,0.0,1.0
2001-08-22,2.06,2.06,2.06,2.06,0,0.919146243467366,0.919146243467366,0.919146243467366,0.919146243467366,0,0.0,1.0
2001-08-23,2.06,2.06,2.06,2.06,0,0.919146243467366,0.919146243467366,0.919146243467366,0.919146243467366,0,0.0,1.0
2001-08-24,2.06,2.06,2.06,2.06,0,0.919146243467366,0.919146243467366,0.919146243467366,0.919146243467366,0,0.0,1.0
2001-08-27,2.06,2.06,2.06,2.06,0,0.919146243467366,0.919146243467366,0.919146243467366,0.919146243467366,0,0.0,1.0
2001-08-28,2.25,2.25,2.25,2.25,1000,1.00392186786484,1.00392186786484,1.00392186786484,1.00392186786484,2241.21026946583,0.0,1.0
2001-08-29,2.25,2.25,2.25,2.25,0,1.00392186786484,1.00392186786484,1.00392186786484,1.00392186786484,0,0.0,1.0
2001-08-30,2.25,2.25,2.25,2.25,0,1.00392186786484,1.00392186786484,1.00392186786484,1.00392186786484,0,0.0,1.0
2001-08-31,2.25,2.25,2.25,2.25,0,1.00392186786484,1.00392186786484,1.00392186786484,1.00392186786484,0,0.0,1.0
2001-09-04,2.25,2.25,2.22,2.22,6000,1.00392186786484,1.00392186786484,0.990536242959977,0.990536242959977,13447.261616795,0.0,1.0
2001-09-05,2.25,2.25,2.25,2.25,0,1.00392186786484,1.00392186786484,1.00392186786484,1.00392186786484,0,0.0,1.0
2001-09-06,2.16,2.17,2.16,2.17,1000,0.963764993150248,0.968226868118536,0.963764993150248,0.968226868118536,2241.21026946583,0.0,1.0
2001-09-07,2.16,2.16,2.16,2.16,1100,0.963764993150248,0.963764993150248,0.963764993150248,0.963764993150248,2465.33129641241,0.0,1.0
2001-09-10,2.21,2.21,2.21,2.21,2500,0.986074367991688,0.986074367991688,0.986074367991688,0.986074367991688,5603.02567366458,0.0,1.0
2001-09-17,2.21,2.21,2.21,2.21,0,0.986074367991688,0.986074367991688,0.986074367991688,0.986074367991688,0,0.0,1.0
2001-09-18,2.02,2.04,2.02,2.04,1100,0.901298743594213,0.910222493530789,0.901298743594213,0.910222493530789,2465.33129641241,0.0,1.0
2001-09-19,2.02,2.02,2.02,2.02,0,0.901298743594213,0.901298743594213,0.901298743594213,0.901298743594213,0,0.0,1.0
2001-09-20,2.02,2.02,2.02,2.02,0,0.901298743594213,0.901298743594213,0.901298743594213,0.901298743594213,0,0.0,1.0
2001-09-21,2.02,2.02,2.02,2.02,0,0.901298743594213,0.901298743594213,0.901298743594213,0.901298743594213,0,0.0,1.0
2001-09-24,2.0,2.0,2.0,2.0,100,0.892374993657637,0.892374993657637,0.892374993657637,0.892374993657637,224.121026946583,0.0,1.0
2001-09-25,2.0,2.0,2.0,2.0,0,0.892374993657637,0.892374993657637,0.892374993657637,0.892374993657637,0,0.0,1.0
2001-09-26,2.0,2.0,2.0,2.0,0,0.892374993657637,0.892374993657637,0.892374993657637,0.892374993657637,0,0.0,1.0
2001-09-27,2.0,2.0,2.0,2.0,0,0.892374993657637,0.892374993657637,0.892374993657637,0.892374993657637,0,0.0,1.0
2001-09-28,1.91,2.0,1.91,2.0,300,0.852218118943043,0.892374993657637,0.852218118943043,0.892374993657637,672.363080839749,0.0,1.0
2001-10-01,1.91,1.91,1.91,1.91,0,0.852218118943043,0.852218118943043,0.852218118943043,0.852218118943043,0,0.0,1.0
2001-10-02,1.91,1.91,1.91,1.91,0,0.852218118943043,0.852218118943043,0.852218118943043,0.852218118943043,0,0.0,1.0
2001-10-03,1.91,1.91,1.91,1.91,0,0.852218118943043,0.852218118943043,0.852218118943043,0.852218118943043,0,0.0,1.0
2001-10-04,1.91,1.91,1.91,1.91,0,0.852218118943043,0.852218118943043,0.852218118943043,0.852218118943043,0,0.0,1.0
2001-10-05,1.91,1.91,1.91,1.91,0,0.852218118943043,0.852218118943043,0.852218118943043,0.852218118943043,0,0.0,1.0
2001-10-08,1.91,1.91,1.91,1.91,0,0.852218118943043,0.852218118943043,0.852218118943043,0.852218118943043,0,0.0,1.0
2001-10-09,1.91,1.91,1.91,1.91,200,0.852218118943043,0.852218118943043,0.852218118943043,0.852218118943043,448.242053893166,0.0,1.0
2001-10-10,1.91,1.91,1.91,1.91,0,0.852218118943043,0.852218118943043,0.852218118943043,0.852218118943043,0,0.0,1.0
2001-10-11,1.91,1.91,1.91,1.91,0,0.852218118943043,0.852218118943043,0.852218118943043,0.852218118943043,0,0.0,1.0
2001-10-12,1.91,1.91,1.91,1.91,100,0.852218118943043,0.852218118943043,0.852218118943043,0.852218118943043,224.121026946583,0.0,1.0
2001-10-15,1.91,1.91,1.91,1.91,0,0.852218118943043,0.852218118943043,0.852218118943043,0.852218118943043,0,0.0,1.0
2001-10-16,1.91,1.91,1.91,1.91,0,0.852218118943043,0.852218118943043,0.852218118943043,0.852218118943043,0,0.0,1.0
2001-10-17,1.91,1.91,1.91,1.91,0,0.852218118943043,0.852218118943043,0.852218118943043,0.852218118943043,0,0.0,1.0
2001-10-18,1.91,1.91,1.91,1.91,0,0.852218118943043,0.852218118943043,0.852218118943043,0.852218118943043,0,0.0,1.0
2001-10-19,1.88,1.88,1.88,1.88,1100,0.838832494038178,0.838832494038178,0.838832494038178,0.838832494038178,2465.33129641241,0.0,1.0
2001-10-22,1.88,1.88,1.88,1.88,0,0.838832494038178,0.838832494038178,0.838832494038178,0.838832494038178,0,0.0,1.0
2001-10-23,1.88,1.88,1.88,1.88,0,0.838832494038178,0.838832494038178,0.838832494038178,0.838832494038178,0,0.0,1.0
2001-10-24,1.88,1.88,1.88,1.88,0,0.838832494038178,0.838832494038178,0.838832494038178,0.838832494038178,0,0.0,1.0
2001-10-25,1.88,1.88,1.88,1.88,0,0.838832494038178,0.838832494038178,0.838832494038178,0.838832494038178,0,0.0,1.0
2001-10-26,1.88,1.88,1.88,1.88,0,0.838832494038178,0.838832494038178,0.838832494038178,0.838832494038178,0,0.0,1.0
2001-10-29,1.88,1.88,1.88,1.88,0,0.838832494038178,0.838832494038178,0.838832494038178,0.838832494038178,0,0.0,1.0
2001-10-30,1.88,1.88,1.88,1.88,0,0.838832494038178,0.838832494038178,0.838832494038178,0.838832494038178,0,0.0,1.0
2001-10-31,1.88,1.88,1.88,1.88,0,0.838832494038178,0.838832494038178,0.838832494038178,0.838832494038178,0,0.0,1.0
2001-11-01,1.88,1.88,1.88,1.88,0,0.838832494038178,0.838832494038178,0.838832494038178,0.838832494038178,0,0.0,1.0
2001-11-02,1.88,1.88,1.88,1.88,0,0.838832494038178,0.838832494038178,0.838832494038178,0.838832494038178,0,0.0,1.0
2001-11-05,1.88,1.88,1.88,1.88,0,0.838832494038178,0.838832494038178,0.838832494038178,0.838832494038178,0,0.0,1.0
2001-11-06,1.87,1.87,1.87,1.87,100,0.83437061906989,0.83437061906989,0.83437061906989,0.83437061906989,224.121026946583,0.0,1.0
2001-11-07,1.87,1.87,1.87,1.87,0,0.83437061906989,0.83437061906989,0.83437061906989,0.83437061906989,0,0.0,1.0
2001-11-08,1.94,1.94,1.94,1.94,4500,0.865603743847908,0.865603743847908,0.865603743847908,0.865603743847908,10085.4462125962,0.0,1.0
2001-11-09,1.94,1.94,1.94,1.94,0,0.865603743847908,0.865603743847908,0.865603743847908,0.865603743847908,0,0.0,1.0
2001-11-12,1.94,1.94,1.94,1.94,0,0.865603743847908,0.865603743847908,0.865603743847908,0.865603743847908,0,0.0,1.0
2001-11-13,1.94,1.94,1.94,1.94,0,0.865603743847908,0.865603743847908,0.865603743847908,0.865603743847908,0,0.0,1.0
2001-11-14,1.94,1.94,1.94,1.94,0,0.865603743847908,0.865603743847908,0.865603743847908,0.865603743847908,0,0.0,1.0
2001-11-15,1.94,1.94,1.94,1.94,0,0.865603743847908,0.865603743847908,0.865603743847908,0.865603743847908,0,0.0,1.0
2001-11-16,1.9,1.95,1.9,1.95,19800,0.847756243974755,0.870065618816196,0.847756243974755,0.870065618816196,44375.9633354234,0.0,1.0
2001-11-19,1.9,1.9,1.9,1.9,2600,0.847756243974755,0.847756243974755,0.847756243974755,0.847756243974755,5827.14670061116,0.0,1.0
2001-11-20,1.9,1.9,1.9,1.9,0,0.847756243974755,0.847756243974755,0.847756243974755,0.847756243974755,0,0.0,1.0
2001-11-21,1.9,1.9,1.9,1.9,0,0.847756243974755,0.847756243974755,0.847756243974755,0.847756243974755,0,0.0,1.0
2001-11-23,1.9,1.9,1.9,1.9,0,0.847756243974755,0.847756243974755,0.847756243974755,0.847756243974755,0,0.0,1.0
2001-11-26,1.9,1.9,1.9,1.9,0,0.847756243974755,0.847756243974755,0.847756243974755,0.847756243974755,0,0.0,1.0
2001-11-27,1.9,1.9,1.9,1.9,0,0.847756243974755,0.847756243974755,0.847756243974755,0.847756243974755,0,0.0,1.0
2001-11-28,1.9,1.9,1.9,1.9,0,0.847756243974755,0.847756243974755,0.847756243974755,0.847756243974755,0,0.0,1.0
2001-11-29,1.9,1.9,1.9,1.9,0,0.847756243974755,0.847756243974755,0.847756243974755,0.847756243974755,0,0.0,1.0
2001-11-30,1.87,1.87,1.87,1.87,1300,0.83437061906989,0.83437061906989,0.83437061906989,0.83437061906989,2913.57335030558,0.0,1.0
2001-12-03,1.87,1.87,1.87,1.87,0,0.83437061906989,0.83437061906989,0.83437061906989,0.83437061906989,0,0.0,1.0
2001-12-04,1.87,1.87,1.87,1.87,0,0.83437061906989,0.83437061906989,0.83437061906989,0.83437061906989,0,0.0,1.0
2001-12-05,1.87,1.87,1.87,1.87,0,0.83437061906989,0.83437061906989,0.83437061906989,0.83437061906989,0,0.0,1.0
2001-12-06,1.87,1.87,1.87,1.87,0,0.83437061906989,0.83437061906989,0.83437061906989,0.83437061906989,0,0.0,1.0
2001-12-07,1.87,1.87,1.87,1.87,0,0.83437061906989,0.83437061906989,0.83437061906989,0.83437061906989,0,0.0,1.0
2001-12-10,1.87,1.87,1.87,1.87,1000,0.83437061906989,0.83437061906989,0.83437061906989,0.83437061906989,2241.21026946583,0.0,1.0
2001-12-11,1.87,1.87,1.87,1.87,0,0.83437061906989,0.83437061906989,0.83437061906989,0.83437061906989,0,0.0,1.0
2001-12-12,1.87,1.87,1.87,1.87,0,0.83437061906989,0.83437061906989,0.83437061906989,0.83437061906989,0,0.0,1.0
2001-12-13,1.87,1.87,1.87,1.87,0,0.83437061906989,0.83437061906989,0.83437061906989,0.83437061906989,0,0.0,1.0
2001-12-14,1.87,1.95,1.87,1.87,13100,0.83437061906989,0.870065618816196,0.83437061906989,0.83437061906989,29359.8545300024,0.0,1.0
2001-12-17,2.0,2.0,1.92,1.92,400,0.892374993657637,0.892374993657637,0.856679993911331,0.856679993911331,896.484107786332,0.0,1.0
2001-12-18,1.92,1.92,1.92,1.92,1000,0.856679993911331,0.856679993911331,0.856679993911331,0.856679993911331,2241.21026946583,0.0,1.0
2001-12-19,1.62,1.92,1.62,1.92,3000,0.722823744862686,0.856679993911331,0.722823744862686,0.856679993911331,6723.63080839749,0.0,1.0
2001-12-20,1.7,1.7,1.7,1.7,1700,0.758518744608991,0.758518744608991,0.758518744608991,0.758518744608991,3810.05745809191,0.0,1.0
2001-12-21,1.7,1.9,1.7,1.7,3600,0.758518744608991,0.847756243974755,0.758518744608991,0.758518744608991,8068.35697007699,0.0,1.0
2001-12-24,1.7,1.7,1.7,1.7,0,0.758518744608991,0.758518744608991,0.758518744608991,0.758518744608991,0,0.0,1.0
2001-12-26,1.7,1.7,1.7,1.7,500,0.758518744608991,0.758518744608991,0.758518744608991,0.758518744608991,1120.60513473292,0.0,1.0
2001-12-27,1.75,1.75,1.75,1.75,2500,0.780828119450432,0.780828119450432,0.780828119450432,0.780828119450432,5603.02567366458,0.0,1.0
2001-12-28,1.8,1.8,1.7,1.7,3200,0.803137494291873,0.803137494291873,0.758518744608991,0.758518744608991,7171.87286229066,0.0,1.0
2001-12-31,1.7,1.7,1.7,1.7,7000,0.758518744608991,0.758518744608991,0.758518744608991,0.758518744608991,15688.4718862608,0.0,1.0
2002-01-02,1.75,1.75,1.75,1.75,3000,0.780828119450432,0.780828119450432,0.780828119450432,0.780828119450432,6723.63080839749,0.0,1.0
2002-01-03,1.75,1.75,1.75,1.75,0,0.780828119450432,0.780828119450432,0.780828119450432,0.780828119450432,0,0.0,1.0
2002-01-04,1.75,1.75,1.75,1.75,0,0.780828119450432,0.780828119450432,0.780828119450432,0.780828119450432,0,0.0,1.0
2002-01-07,1.7,1.7,1.7,1.7,500,0.758518744608991,0.758518744608991,0.758518744608991,0.758518744608991,1120.60513473292,0.0,1.0
2002-01-08,1.7,1.7,1.7,1.7,0,0.758518744608991,0.758518744608991,0.758518744608991,0.758518744608991,0,0.0,1.0
2002-01-09,1.7,1.7,1.7,1.7,0,0.758518744608991,0.758518744608991,0.758518744608991,0.758518744608991,0,0.0,1.0
2002-01-10,1.7,1.7,1.7,1.7,0,0.758518744608991,0.758518744608991,0.758518744608991,0.758518744608991,0,0.0,1.0
2002-01-11,1.7,1.7,1.7,1.7,0,0.758518744608991,0.758518744608991,0.758518744608991,0.758518744608991,0,0.0,1.0
2002-01-14,1.7,1.7,1.7,1.7,0,0.758518744608991,0.758518744608991,0.758518744608991,0.758518744608991,0,0.0,1.0
2002-01-15,1.76,1.76,1.76,1.76,4000,0.78528999441872,0.78528999441872,0.78528999441872,0.78528999441872,8964.84107786332,0.0,1.0
2002-01-16,1.78,1.78,1.78,1.78,100,0.794213744355297,0.794213744355297,0.794213744355297,0.794213744355297,224.121026946583,0.0,1.0
2002-01-17,1.71,1.8,1.71,1.78,12000,0.762980619577279,0.803137494291873,0.762980619577279,0.794213744355297,26894.52323359,0.0,1.0
2002-01-18,1.71,1.71,1.71,1.71,100,0.762980619577279,0.762980619577279,0.762980619577279,0.762980619577279,224.121026946583,0.0,1.0
2002-01-22,1.71,1.71,1.71,1.71,0,0.762980619577279,0.762980619577279,0.762980619577279,0.762980619577279,0,0.0,1.0
2002-01-23,1.71,1.71,1.71,1.71,2500,0.762980619577279,0.762980619577279,0.762980619577279,0.762980619577279,5603.02567366458,0.0,1.0
2002-01-24,1.71,1.71,1.71,1.71,0,0.762980619577279,0.762980619577279,0.762980619577279,0.762980619577279,0,0.0,1.0
2002-01-25,1.71,1.71,1.71,1.71,0,0.762980619577279,0.762980619577279,0.762980619577279,0.762980619577279,0,0.0,1.0
2002-01-28,1.71,1.71,1.71,1.71,0,0.762980619577279,0.762980619577279,0.762980619577279,0.762980619577279,0,0.0,1.0
2002-01-29,1.71,1.71,1.71,1.71,0,0.762980619577279,0.762980619577279,0.762980619577279,0.762980619577279,0,0.0,1.0
2002-01-30,1.71,1.71,1.71,1.71,0,0.762980619577279,0.762980619577279,0.762980619577279,0.762980619577279,0,0.0,1.0
2002-01-31,1.71,1.71,1.71,1.71,0,0.762980619577279,0.762980619577279,0.762980619577279,0.762980619577279,0,0.0,1.0
2002-02-01,1.65,1.69,1.65,1.69,500,0.73620936976755,0.754056869640703,0.73620936976755,0.754056869640703,1120.60513473292,0.0,1.0
2002-02-04,1.65,1.65,1.65,1.65,0,0.73620936976755,0.73620936976755,0.73620936976755,0.73620936976755,0,0.0,1.0
2002-02-05,1.65,1.65,1.65,1.65,0,0.73620936976755,0.73620936976755,0.73620936976755,0.73620936976755,0,0.0,1.0
2002-02-06,1.65,1.65,1.65,1.65,0,0.73620936976755,0.73620936976755,0.73620936976755,0.73620936976755,0,0.0,1.0
2002-02-07,1.65,1.65,1.65,1.65,0,0.73620936976755,0.73620936976755,0.73620936976755,0.73620936976755,0,0.0,1.0
2002-02-08,1.65,1.65,1.65,1.65,100,0.73620936976755,0.73620936976755,0.73620936976755,0.73620936976755,224.121026946583,0.0,1.0
2002-02-11,1.8,1.8,1.8,1.8,1000,0.803137494291873,0.803137494291873,0.803137494291873,0.803137494291873,2241.21026946583,0.0,1.0
2002-02-12,1.65,1.65,1.65,1.65,800,0.73620936976755,0.73620936976755,0.73620936976755,0.73620936976755,1792.96821557266,0.0,1.0
2002-02-13,1.65,1.65,1.65,1.65,0,0.73620936976755,0.73620936976755,0.73620936976755,0.73620936976755,0,0.0,1.0
2002-02-14,1.76,1.76,1.76,1.76,100,0.78528999441872,0.78528999441872,0.78528999441872,0.78528999441872,224.121026946583,0.0,1.0
2002-02-15,1.8,1.8,1.78,1.8,11700,0.803137494291873,0.803137494291873,0.794213744355297,0.803137494291873,26222.1601527502,0.0,1.0
2002-02-19,1.83,1.89,1.83,1.89,4200,0.816523119196738,0.843294369006467,0.816523119196738,0.843294369006467,9413.08313175648,0.0,1.0
2002-02-20,1.83,1.83,1.83,1.83,0,0.816523119196738,0.816523119196738,0.816523119196738,0.816523119196738,0,0.0,1.0
2002-02-21,1.83,1.83,1.83,1.83,0,0.816523119196738,0.816523119196738,0.816523119196738,0.816523119196738,0,0.0,1.0
2002-02-22,1.95,1.95,1.9,1.9,700,0.870065618816196,0.870065618816196,0.847756243974755,0.847756243974755,1568.84718862608,0.0,1.0
2002-02-25,1.95,1.95,1.95,1.95,0,0.870065618816196,0.870065618816196,0.870065618816196,0.870065618816196,0,0.0,1.0
2002-02-26,1.95,1.95,1.95,1.95,0,0.870065618816196,0.870065618816196,0.870065618816196,0.870065618816196,0,0.0,1.0
2002-02-27,2.1,2.1,1.99,1.99,10600,0.936993743340519,0.936993743340519,0.887913118689348,0.887913118689348,23756.8288563378,0.0,1.0
2002-02-28,2.2,2.2,2.2,2.2,1200,0.9816124930234,0.9816124930234,0.9816124930234,0.9816124930234,2689.452323359,0.0,1.0
2002-03-01,2.05,2.2,2.05,2.2,5500,0.914684368499078,0.9816124930234,0.914684368499078,0.9816124930234,12326.6564820621,0.0,1.0
2002-03-04,2.2,2.2,2.2,2.2,1200,0.9816124930234,0.9816124930234,0.9816124930234,0.9816124930234,2689.452323359,0.0,1.0
2002-03-05,2.55,2.55,2.2,2.2,4400,1.13777811691349,1.13777811691349,0.9816124930234,0.9816124930234,9861.32518564962,0.0,1.0
2002-03-06,2.63,2.63,2.6,2.6,400,1.17347311665979,1.17347311665979,1.16008749175493,1.16008749175493,896.484107786334,0.0,1.0
2002-03-07,2.63,2.63,2.63,2.63,0,1.17347311665979,1.17347311665979,1.17347311665979,1.17347311665979,0,0.0,1.0
2002-03-08,3.0,3.0,2.35,2.64,4300,1.33856249048646,1.33856249048646,1.04854061754772,1.17793499162808,9637.20415870303,0.0,1.0
2002-03-11,3.05,3.05,3.05,3.05,200,1.3608718653279,1.3608718653279,1.3608718653279,1.3608718653279,448.242053893165,0.0,1.0
2002-03-12,3.05,3.05,3.05,3.05,0,1.3608718653279,1.3608718653279,1.3608718653279,1.3608718653279,0,0.0,1.0
2002-03-13,3.05,3.05,3.05,3.05,0,1.3608718653279,1.3608718653279,1.3608718653279,1.3608718653279,0,0.0,1.0
2002-03-14,3.05,3.05,3.05,3.05,0,1.3608718653279,1.3608718653279,1.3608718653279,1.3608718653279,0,0.0,1.0
2002-03-15,2.85,2.85,2.85,2.85,2900,1.27163436596213,1.27163436596213,1.27163436596213,1.27163436596213,6499.50978145092,0.0,1.0
2002-03-18,2.85,2.85,2.85,2.85,0,1.27163436596213,1.27163436596213,1.27163436596213,1.27163436596213,0,0.0,1.0
2002-03-19,2.85,2.85,2.85,2.85,0,1.27163436596213,1.27163436596213,1.27163436596213,1.27163436596213,0,0.0,1.0
2002-03-20,3.06,3.06,3.05,3.05,400,1.36533374029618,1.36533374029618,1.3608718653279,1.3608718653279,896.484107786335,0.0,1.0
2002-03-21,3.0,3.0,2.87,3.0,1100,1.33856249048646,1.33856249048646,1.28055811589871,1.33856249048646,2465.3312964124,0.0,1.0
2002-03-22,2.9,2.9,2.9,2.9,900,1.29394374080357,1.29394374080357,1.29394374080357,1.29394374080357,2017.08924251925,0.0,1.0
2002-03-25,3.1,3.1,3.05,3.05,800,1.38318124016934,1.38318124016934,1.3608718653279,1.3608718653279,1792.96821557266,0.0,1.0
2002-03-26,3.2,3.25,3.185,3.185,1000,1.42779998985222,1.45010936469366,1.42110717739979,1.42110717739979,2241.21026946583,0.0,1.0
2002-03-27,3.2,3.2,3.2,3.2,0,1.42779998985222,1.42779998985222,1.42779998985222,1.42779998985222,0,0.0,1.0
2002-03-28,3.101,3.101,3.101,3.101,100,1.38362742766617,1.38362742766617,1.38362742766617,1.38362742766617,224.121026946582,0.0,1.0
2002-04-01,3.1,3.1,3.1,3.1,2000,1.38318124016934,1.38318124016934,1.38318124016934,1.38318124016934,4482.42053893165,0.0,1.0
2002-04-02,3.1,3.1,3.1,3.1,0,1.38318124016934,1.38318124016934,1.38318124016934,1.38318124016934,0,0.0,1.0
2002-04-03,3.1,3.1,3.1,3.1,0,1.38318124016934,1.38318124016934,1.38318124016934,1.38318124016934,0,0.0,1.0
2002-04-04,3.1,3.1,3.1,3.1,0,1.38318124016934,1.38318124016934,1.38318124016934,1.38318124016934,0,0.0,1.0
2002-04-05,3.1,3.1,3.1,3.1,0,1.38318124016934,1.38318124016934,1.38318124016934,1.38318124016934,0,0.0,1.0
2002-04-08,3.1,3.1,3.1,3.1,0,1.38318124016934,1.38318124016934,1.38318124016934,1.38318124016934,0,0.0,1.0
2002-04-09,3.1,3.1,3.1,3.1,0,1.38318124016934,1.38318124016934,1.38318124016934,1.38318124016934,0,0.0,1.0
2002-04-10,3.1,3.1,3.1,3.1,0,1.38318124016934,1.38318124016934,1.38318124016934,1.38318124016934,0,0.0,1.0
2002-04-11,3.1,3.1,3.1,3.1,0,1.38318124016934,1.38318124016934,1.38318124016934,1.38318124016934,0,0.0,1.0
2002-04-12,3.1,3.1,3.1,3.1,0,1.38318124016934,1.38318124016934,1.38318124016934,1.38318124016934,0,0.0,1.0
2002-04-15,3.1,3.1,3.1,3.1,0,1.38318124016934,1.38318124016934,1.38318124016934,1.38318124016934,0,0.0,1.0
2002-04-16,3.0,3.05,3.0,3.05,4100,1.33856249048646,1.3608718653279,1.33856249048646,1.3608718653279,9188.96210480987,0.0,1.0
2002-04-17,3.0,3.0,3.0,3.0,600,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,1344.72616167949,0.0,1.0
2002-04-18,3.0,3.0,3.0,3.0,0,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,0,0.0,1.0
2002-04-19,3.0,3.0,3.0,3.0,0,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,0,0.0,1.0
2002-04-22,3.0,3.0,3.0,3.0,0,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,0,0.0,1.0
2002-04-23,3.0,3.015,3.0,3.015,400,1.33856249048646,1.34525530293889,1.33856249048646,1.34525530293889,896.484107786329,0.0,1.0
2002-04-24,3.05,3.05,3.05,3.05,5000,1.3608718653279,1.3608718653279,1.3608718653279,1.3608718653279,11206.0513473291,0.0,1.0
2002-04-25,3.05,3.05,3.05,3.05,0,1.3608718653279,1.3608718653279,1.3608718653279,1.3608718653279,0,0.0,1.0
2002-04-26,3.1,3.1,3.1,3.1,200,1.38318124016934,1.38318124016934,1.38318124016934,1.38318124016934,448.242053893165,0.0,1.0
2002-04-29,3.1,3.1,3.1,3.1,0,1.38318124016934,1.38318124016934,1.38318124016934,1.38318124016934,0,0.0,1.0
2002-04-30,3.1,3.1,3.1,3.1,0,1.38318124016934,1.38318124016934,1.38318124016934,1.38318124016934,0,0.0,1.0
2002-05-01,3.1,3.1,3.1,3.1,0,1.38318124016934,1.38318124016934,1.38318124016934,1.38318124016934,0,0.0,1.0
2002-05-02,3.1,3.1,3.1,3.1,0,1.38318124016934,1.38318124016934,1.38318124016934,1.38318124016934,0,0.0,1.0
2002-05-03,3.1,3.1,3.1,3.1,0,1.38318124016934,1.38318124016934,1.38318124016934,1.38318124016934,0,0.0,1.0
2002-05-06,3.1,3.1,3.1,3.1,0,1.38318124016934,1.38318124016934,1.38318124016934,1.38318124016934,0,0.0,1.0
2002-05-07,3.1,3.1,3.1,3.1,0,1.38318124016934,1.38318124016934,1.38318124016934,1.38318124016934,0,0.0,1.0
2002-05-08,3.25,3.3,3.25,3.3,1300,1.45010936469366,1.4724187395351,1.45010936469366,1.4724187395351,2913.57335030558,0.0,1.0
2002-05-09,3.25,3.25,3.25,3.25,0,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,0,0.0,1.0
2002-05-10,3.25,3.25,3.24,3.24,2100,1.45010936469366,1.45010936469366,1.44564748972537,1.44564748972537,4706.54156587824,0.0,1.0
2002-05-13,3.45,3.45,3.45,3.45,100,1.53934686405942,1.53934686405942,1.53934686405942,1.53934686405942,224.121026946583,0.0,1.0
2002-05-14,3.449,3.45,3.449,3.45,800,1.53890067656259,1.53934686405942,1.53890067656259,1.53934686405942,1792.96821557267,0.0,1.0
2002-05-15,3.399,3.399,3.399,3.399,300,1.51659130172115,1.51659130172115,1.51659130172115,1.51659130172115,672.36308083975,0.0,1.0
2002-05-16,3.45,3.45,3.45,3.45,800,1.53934686405942,1.53934686405942,1.53934686405942,1.53934686405942,1792.96821557267,0.0,1.0
2002-05-17,3.25,3.25,3.25,3.25,500,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,1120.60513473291,0.0,1.0
2002-05-20,3.4,3.45,3.4,3.45,800,1.51703748921798,1.53934686405942,1.51703748921798,1.53934686405942,1792.96821557267,0.0,1.0
2002-05-21,3.25,3.25,3.25,3.25,600,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,1344.7261616795,0.0,1.0
2002-05-22,3.26,3.26,3.25,3.25,400,1.45457123966195,1.45457123966195,1.45010936469366,1.45010936469366,896.48410778633,0.0,1.0
2002-05-23,3.25,3.25,3.25,3.25,100,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,224.121026946583,0.0,1.0
2002-05-24,3.25,3.25,3.25,3.25,0,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,0,0.0,1.0
2002-05-28,3.25,3.25,3.25,3.25,200,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,448.242053893166,0.0,1.0
2002-05-29,3.25,3.25,3.25,3.25,0,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,0,0.0,1.0
2002-05-30,3.25,3.25,3.25,3.25,0,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,0,0.0,1.0
2002-05-31,3.25,3.25,3.25,3.25,0,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,0,0.0,1.0
2002-06-03,3.25,3.25,3.25,3.25,0,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,0,0.0,1.0
2002-06-04,3.25,3.25,3.25,3.25,0,1.45010936469366,1.45010936469366,1.45010936469366,1.45010936469366,0,0.0,1.0
2002-06-05,3.3,3.3,3.3,3.3,1600,1.4724187395351,1.4724187395351,1.4724187395351,1.4724187395351,3585.93643114533,0.0,1.0
2002-06-06,3.3,3.3,3.3,3.3,0,1.4724187395351,1.4724187395351,1.4724187395351,1.4724187395351,0,0.0,1.0
2002-06-07,3.3,3.3,3.3,3.3,0,1.4724187395351,1.4724187395351,1.4724187395351,1.4724187395351,0,0.0,1.0
2002-06-10,3.3,3.3,3.3,3.3,0,1.4724187395351,1.4724187395351,1.4724187395351,1.4724187395351,0,0.0,1.0
2002-06-11,3.0,3.26,3.0,3.26,1600,1.33856249048646,1.45457123966195,1.33856249048646,1.45457123966195,3585.93643114531,0.0,1.0
2002-06-12,2.951,2.951,2.951,2.951,300,1.31669930314184,1.31669930314184,1.31669930314184,1.31669930314184,672.36308083975,0.0,1.0
2002-06-13,2.95,2.95,2.95,2.95,2000,1.31625311564501,1.31625311564501,1.31625311564501,1.31625311564501,4482.42053893167,0.0,1.0
2002-06-14,3.0,3.0,2.25,2.955,3400,1.33856249048646,1.33856249048646,1.00392186786484,1.31848405312916,7620.11491618379,0.0,1.0
2002-06-17,2.8,2.8,2.8,2.8,300,1.24932499112069,1.24932499112069,1.24932499112069,1.24932499112069,672.36308083975,0.0,1.0
2002-06-18,2.8,2.8,2.8,2.8,0,1.24932499112069,1.24932499112069,1.24932499112069,1.24932499112069,0,0.0,1.0
2002-06-19,2.801,2.801,2.8,2.8,1500,1.24977117861752,1.24977117861752,1.24932499112069,1.24932499112069,3361.81540419875,0.0,1.0
2002-06-20,2.8,2.8,2.8,2.8,200,1.24932499112069,1.24932499112069,1.24932499112069,1.24932499112069,448.242053893166,0.0,1.0
2002-06-21,2.84,3.1,2.65,2.65,17900,1.26717249099384,1.38318124016934,1.18239686659637,1.18239686659637,40117.6638234385,0.0,1.0
2002-06-24,3.15,3.15,3.15,3.15,500,1.40549061501078,1.40549061501078,1.40549061501078,1.40549061501078,1120.60513473291,0.0,1.0
2002-06-25,3.15,3.15,3.15,3.15,0,1.40549061501078,1.40549061501078,1.40549061501078,1.40549061501078,0,0.0,1.0
2002-06-26,2.7,2.7,2.7,2.7,100,1.20470624143781,1.20470624143781,1.20470624143781,1.20470624143781,224.121026946583,0.0,1.0
2002-06-27,2.9,2.9,2.9,2.9,1600,1.29394374080357,1.29394374080357,1.29394374080357,1.29394374080357,3585.93643114534,0.0,1.0
2002-06-28,2.9,2.9,2.9,2.9,0,1.29394374080357,1.29394374080357,1.29394374080357,1.29394374080357,0,0.0,1.0
2002-07-01,2.9,2.9,2.9,2.9,0,1.29394374080357,1.29394374080357,1.29394374080357,1.29394374080357,0,0.0,1.0
2002-07-02,2.85,2.85,2.85,2.85,100,1.27163436596213,1.27163436596213,1.27163436596213,1.27163436596213,224.121026946583,0.0,1.0
2002-07-03,2.85,2.85,2.85,2.85,0,1.27163436596213,1.27163436596213,1.27163436596213,1.27163436596213,0,0.0,1.0
2002-07-05,2.85,2.85,2.85,2.85,0,1.27163436596213,1.27163436596213,1.27163436596213,1.27163436596213,0,0.0,1.0
2002-07-08,2.8,2.9,2.8,2.9,1600,1.24932499112069,1.29394374080357,1.24932499112069,1.29394374080357,3585.93643114533,0.0,1.0
2002-07-09,3.001,3.2,3.001,3.2,1100,1.33900867798328,1.42779998985222,1.33900867798328,1.42779998985222,2465.33129641242,0.0,1.0
2002-07-10,3.0,3.0,3.0,3.0,0,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,0,0.0,1.0
2002-07-11,3.0,3.0,3.0,3.0,0,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,0,0.0,1.0
2002-07-12,3.0,3.0,3.0,3.0,0,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,0,0.0,1.0
2002-07-15,3.0,3.0,3.0,3.0,0,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,0,0.0,1.0
2002-07-16,3.0,3.0,3.0,3.0,0,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,0,0.0,1.0
2002-07-17,3.0,3.0,3.0,3.0,0,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,0,0.0,1.0
2002-07-18,3.0,3.0,3.0,3.0,0,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,0,0.0,1.0
2002-07-19,3.0,3.0,3.0,3.0,200,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,448.242053893164,0.0,1.0
2002-07-22,2.9,2.9,2.9,2.9,300,1.29394374080357,1.29394374080357,1.29394374080357,1.29394374080357,672.363080839751,0.0,1.0
2002-07-23,2.9,2.9,2.9,2.9,0,1.29394374080357,1.29394374080357,1.29394374080357,1.29394374080357,0,0.0,1.0
2002-07-24,2.9,2.9,2.9,2.9,0,1.29394374080357,1.29394374080357,1.29394374080357,1.29394374080357,0,0.0,1.0
2002-07-25,2.75,2.75,2.75,2.75,100,1.22701561627925,1.22701561627925,1.22701561627925,1.22701561627925,224.121026946583,0.0,1.0
2002-07-26,2.75,2.75,2.75,2.75,0,1.22701561627925,1.22701561627925,1.22701561627925,1.22701561627925,0,0.0,1.0
2002-07-29,2.75,2.75,2.75,2.75,0,1.22701561627925,1.22701561627925,1.22701561627925,1.22701561627925,0,0.0,1.0
2002-07-30,2.75,2.75,2.75,2.75,0,1.22701561627925,1.22701561627925,1.22701561627925,1.22701561627925,0,0.0,1.0
2002-07-31,3.2,3.2,3.2,3.2,300,1.42779998985222,1.42779998985222,1.42779998985222,1.42779998985222,672.363080839748,0.0,1.0
2002-08-01,3.2,3.2,3.2,3.2,0,1.42779998985222,1.42779998985222,1.42779998985222,1.42779998985222,0,0.0,1.0
2002-08-02,3.001,3.001,3.001,3.001,300,1.33900867798328,1.33900867798328,1.33900867798328,1.33900867798328,672.363080839751,0.0,1.0
2002-08-05,3.0,3.0,3.0,3.0,0,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,0,0.0,1.0
2002-08-06,3.0,3.0,3.0,3.0,0,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,0,0.0,1.0
2002-08-07,3.0,3.0,3.0,3.0,0,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,0,0.0,1.0
2002-08-08,3.0,3.0,3.0,3.0,0,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,0,0.0,1.0
2002-08-09,3.0,3.0,3.0,3.0,0,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,0,0.0,1.0
2002-08-12,2.7,3.05,2.7,3.05,1500,1.20470624143781,1.3608718653279,1.20470624143781,1.3608718653279,3361.81540419874,0.0,1.0
2002-08-13,2.7,2.7,2.7,2.7,0,1.20470624143781,1.20470624143781,1.20470624143781,1.20470624143781,0,0.0,1.0
2002-08-14,2.7,2.7,2.7,2.7,500,1.20470624143781,1.20470624143781,1.20470624143781,1.20470624143781,1120.60513473291,0.0,1.0
2002-08-15,2.7,2.7,2.7,2.7,0,1.20470624143781,1.20470624143781,1.20470624143781,1.20470624143781,0,0.0,1.0
2002-08-16,2.7,2.7,2.7,2.7,0,1.20470624143781,1.20470624143781,1.20470624143781,1.20470624143781,0,0.0,1.0
2002-08-19,2.7,2.7,2.7,2.7,0,1.20470624143781,1.20470624143781,1.20470624143781,1.20470624143781,0,0.0,1.0
2002-08-20,2.69,2.69,2.69,2.69,500,1.20024436646952,1.20024436646952,1.20024436646952,1.20024436646952,1120.60513473292,0.0,1.0
2002-08-21,2.69,2.69,2.69,2.69,0,1.20024436646952,1.20024436646952,1.20024436646952,1.20024436646952,0,0.0,1.0
2002-08-22,2.69,2.69,2.69,2.69,0,1.20024436646952,1.20024436646952,1.20024436646952,1.20024436646952,0,0.0,1.0
2002-08-23,2.69,2.69,2.69,2.69,0,1.20024436646952,1.20024436646952,1.20024436646952,1.20024436646952,0,0.0,1.0
2002-08-26,2.7,2.7,2.7,2.7,100,1.20470624143781,1.20470624143781,1.20470624143781,1.20470624143781,224.121026946583,0.0,1.0
2002-08-27,2.7,2.7,2.7,2.7,0,1.20470624143781,1.20470624143781,1.20470624143781,1.20470624143781,0,0.0,1.0
2002-08-28,2.7,2.7,2.7,2.7,100,1.20470624143781,1.20470624143781,1.20470624143781,1.20470624143781,224.121026946583,0.0,1.0
2002-08-29,2.78,2.78,2.73,2.73,1100,1.24040124118411,1.24040124118411,1.21809186634267,1.21809186634267,2465.33129641242,0.0,1.0
2002-08-30,2.98,2.98,2.98,2.98,100,1.32963874054988,1.32963874054988,1.32963874054988,1.32963874054988,224.121026946583,0.0,1.0
2002-09-03,2.98,2.98,2.98,2.98,0,1.32963874054988,1.32963874054988,1.32963874054988,1.32963874054988,0,0.0,1.0
2002-09-04,2.98,2.98,2.98,2.98,0,1.32963874054988,1.32963874054988,1.32963874054988,1.32963874054988,0,0.0,1.0
2002-09-05,2.98,2.98,2.98,2.98,0,1.32963874054988,1.32963874054988,1.32963874054988,1.32963874054988,0,0.0,1.0
2002-09-06,2.98,2.98,2.98,2.98,0,1.32963874054988,1.32963874054988,1.32963874054988,1.32963874054988,0,0.0,1.0
2002-09-09,2.98,2.98,2.98,2.98,0,1.32963874054988,1.32963874054988,1.32963874054988,1.32963874054988,0,0.0,1.0
2002-09-10,2.98,2.98,2.98,2.98,0,1.32963874054988,1.32963874054988,1.32963874054988,1.32963874054988,0,0.0,1.0
2002-09-11,2.98,2.98,2.98,2.98,0,1.32963874054988,1.32963874054988,1.32963874054988,1.32963874054988,0,0.0,1.0
2002-09-12,2.98,2.98,2.98,2.98,0,1.32963874054988,1.32963874054988,1.32963874054988,1.32963874054988,0,0.0,1.0
2002-09-13,2.98,2.98,2.98,2.98,0,1.32963874054988,1.32963874054988,1.32963874054988,1.32963874054988,0,0.0,1.0
2002-09-16,2.99,2.99,2.98,2.98,900,1.33410061551817,1.33410061551817,1.32963874054988,1.32963874054988,2017.08924251924,0.0,1.0
2002-09-17,2.99,2.99,2.99,2.99,0,1.33410061551817,1.33410061551817,1.33410061551817,1.33410061551817,0,0.0,1.0
2002-09-18,2.99,2.99,2.99,2.99,0,1.33410061551817,1.33410061551817,1.33410061551817,1.33410061551817,0,0.0,1.0
2002-09-19,2.99,2.99,2.99,2.99,0,1.33410061551817,1.33410061551817,1.33410061551817,1.33410061551817,0,0.0,1.0
2002-09-20,3.1,3.1,3.1,3.1,600,1.38318124016934,1.38318124016934,1.38318124016934,1.38318124016934,1344.72616167949,0.0,1.0
2002-09-23,3.3,3.3,3.2,3.2,900,1.4724187395351,1.4724187395351,1.42779998985222,1.42779998985222,2017.08924251925,0.0,1.0
2002-09-24,3.3,3.3,3.3,3.3,0,1.4724187395351,1.4724187395351,1.4724187395351,1.4724187395351,0,0.0,1.0
2002-09-25,3.3,3.3,3.3,3.3,0,1.4724187395351,1.4724187395351,1.4724187395351,1.4724187395351,0,0.0,1.0
2002-09-26,3.3,3.3,3.3,3.3,0,1.4724187395351,1.4724187395351,1.4724187395351,1.4724187395351,0,0.0,1.0
2002-09-27,3.35,3.35,3.35,3.35,600,1.49472811437654,1.49472811437654,1.49472811437654,1.49472811437654,1344.7261616795,0.0,1.0
2002-09-30,3.4,3.45,3.4,3.45,1500,1.51703748921798,1.53934686405942,1.51703748921798,1.53934686405942,3361.81540419875,0.0,1.0
2002-10-01,3.4,3.4,3.4,3.4,0,1.51703748921798,1.51703748921798,1.51703748921798,1.51703748921798,0,0.0,1.0
2002-10-02,3.4,3.4,3.4,3.4,0,1.51703748921798,1.51703748921798,1.51703748921798,1.51703748921798,0,0.0,1.0
2002-10-03,3.35,3.4,3.35,3.4,2000,1.49472811437654,1.51703748921798,1.49472811437654,1.51703748921798,4482.42053893166,0.0,1.0
2002-10-04,3.35,3.35,3.35,3.35,0,1.49472811437654,1.49472811437654,1.49472811437654,1.49472811437654,0,0.0,1.0
2002-10-07,3.35,3.35,3.35,3.35,200,1.49472811437654,1.49472811437654,1.49472811437654,1.49472811437654,448.242053893166,0.0,1.0
2002-10-08,3.5,3.5,3.5,3.5,1000,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,2241.21026946584,0.0,1.0
2002-10-09,4.5,4.97,4.05,4.5,7100,2.00784373572968,2.21755185923923,1.80705936215671,2.00784373572968,15912.5929132074,0.0,1.0
2002-10-10,3.32,4.48,3.32,4.48,4800,1.48134248947168,1.99891998579311,1.48134248947168,1.99891998579311,10757.809293436,0.0,1.0
2002-10-11,2.75,3.43,2.75,3.43,1400,1.22701561627925,1.53042311412285,1.22701561627925,1.53042311412285,3137.69437725216,0.0,1.0
2002-10-14,2.75,2.75,2.75,2.75,0,1.22701561627925,1.22701561627925,1.22701561627925,1.22701561627925,0,0.0,1.0
2002-10-15,2.75,2.75,2.75,2.75,0,1.22701561627925,1.22701561627925,1.22701561627925,1.22701561627925,0,0.0,1.0
2002-10-16,4.0,4.0,4.0,4.0,400,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,896.484107786334,0.0,1.0
2002-10-17,4.1,4.1,3.99,3.99,800,1.82936873699816,1.82936873699816,1.78028811234699,1.78028811234699,1792.96821557266,0.0,1.0
2002-10-18,4.1,4.1,4.1,4.1,0,1.82936873699816,1.82936873699816,1.82936873699816,1.82936873699816,0,0.0,1.0
2002-10-21,2.801,3.99,2.801,3.99,600,1.24977117861752,1.78028811234699,1.24977117861752,1.78028811234699,1344.7261616795,0.0,1.0
2002-10-22,2.8,2.8,2.8,2.8,0,1.24932499112069,1.24932499112069,1.24932499112069,1.24932499112069,0,0.0,1.0
2002-10-23,2.82,2.82,2.82,2.82,100,1.25824874105727,1.25824874105727,1.25824874105727,1.25824874105727,224.121026946583,0.0,1.0
2002-10-24,2.82,2.82,2.82,2.82,0,1.25824874105727,1.25824874105727,1.25824874105727,1.25824874105727,0,0.0,1.0
2002-10-25,2.82,2.82,2.82,2.82,0,1.25824874105727,1.25824874105727,1.25824874105727,1.25824874105727,0,0.0,1.0
2002-10-28,2.82,2.82,2.82,2.82,0,1.25824874105727,1.25824874105727,1.25824874105727,1.25824874105727,0,0.0,1.0
2002-10-29,2.82,2.82,2.82,2.82,0,1.25824874105727,1.25824874105727,1.25824874105727,1.25824874105727,0,0.0,1.0
2002-10-30,2.82,2.82,2.82,2.82,0,1.25824874105727,1.25824874105727,1.25824874105727,1.25824874105727,0,0.0,1.0
2002-10-31,2.82,2.82,2.82,2.82,0,1.25824874105727,1.25824874105727,1.25824874105727,1.25824874105727,0,0.0,1.0
2002-11-01,2.82,2.82,2.82,2.82,0,1.25824874105727,1.25824874105727,1.25824874105727,1.25824874105727,0,0.0,1.0
2002-11-04,2.82,2.82,2.82,2.82,0,1.25824874105727,1.25824874105727,1.25824874105727,1.25824874105727,0,0.0,1.0
2002-11-05,2.82,2.82,2.82,2.82,0,1.25824874105727,1.25824874105727,1.25824874105727,1.25824874105727,0,0.0,1.0
2002-11-06,2.8,2.8,2.8,2.8,500,1.24932499112069,1.24932499112069,1.24932499112069,1.24932499112069,1120.60513473292,0.0,1.0
2002-11-07,2.8,2.8,2.8,2.8,0,1.24932499112069,1.24932499112069,1.24932499112069,1.24932499112069,0,0.0,1.0
2002-11-08,2.8,2.8,2.8,2.8,0,1.24932499112069,1.24932499112069,1.24932499112069,1.24932499112069,0,0.0,1.0
2002-11-11,2.8,2.8,2.8,2.8,0,1.24932499112069,1.24932499112069,1.24932499112069,1.24932499112069,0,0.0,1.0
2002-11-12,2.8,2.8,2.8,2.8,0,1.24932499112069,1.24932499112069,1.24932499112069,1.24932499112069,0,0.0,1.0
2002-11-13,2.8,2.8,2.8,2.8,0,1.24932499112069,1.24932499112069,1.24932499112069,1.24932499112069,0,0.0,1.0
2002-11-14,2.8,2.8,2.8,2.8,0,1.24932499112069,1.24932499112069,1.24932499112069,1.24932499112069,0,0.0,1.0
2002-11-15,2.8,2.8,2.8,2.8,0,1.24932499112069,1.24932499112069,1.24932499112069,1.24932499112069,0,0.0,1.0
2002-11-18,2.8,2.8,2.8,2.8,0,1.24932499112069,1.24932499112069,1.24932499112069,1.24932499112069,0,0.0,1.0
2002-11-19,2.8,2.8,2.8,2.8,0,1.24932499112069,1.24932499112069,1.24932499112069,1.24932499112069,0,0.0,1.0
2002-11-20,2.8,2.8,2.8,2.8,0,1.24932499112069,1.24932499112069,1.24932499112069,1.24932499112069,0,0.0,1.0
2002-11-21,4.0,4.0,3.98,3.98,700,1.78474998731527,1.78474998731527,1.7758262373787,1.7758262373787,1568.84718862608,0.0,1.0
2002-11-22,3.75,3.77,3.75,3.77,2400,1.67320311310807,1.68212686304465,1.67320311310807,1.68212686304465,5378.90464671799,0.0,1.0
2002-11-25,3.75,3.75,3.75,3.75,0,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,0,0.0,1.0
2002-11-26,3.75,3.75,3.75,3.75,0,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,0,0.0,1.0
2002-11-27,3.75,3.75,3.75,3.75,0,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,0,0.0,1.0
2002-11-29,3.75,3.75,3.75,3.75,0,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,0,0.0,1.0
2002-12-02,3.75,3.75,3.75,3.75,0,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,0,0.0,1.0
2002-12-03,3.75,3.75,3.75,3.75,0,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,0,0.0,1.0
2002-12-04,3.75,3.75,3.75,3.75,0,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,0,0.0,1.0
2002-12-05,3.75,3.75,3.75,3.75,0,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,0,0.0,1.0
2002-12-06,3.98,3.98,3.98,3.98,1000,1.7758262373787,1.7758262373787,1.7758262373787,1.7758262373787,2241.21026946583,0.0,1.0
2002-12-09,3.98,3.98,3.98,3.98,1300,1.7758262373787,1.7758262373787,1.7758262373787,1.7758262373787,2913.57335030557,0.0,1.0
2002-12-10,3.98,3.98,3.98,3.98,500,1.7758262373787,1.7758262373787,1.7758262373787,1.7758262373787,1120.60513473291,0.0,1.0
2002-12-11,3.8,3.8,3.8,3.8,1300,1.69551248794951,1.69551248794951,1.69551248794951,1.69551248794951,2913.57335030558,0.0,1.0
2002-12-12,3.8,3.8,3.8,3.8,0,1.69551248794951,1.69551248794951,1.69551248794951,1.69551248794951,0,0.0,1.0
2002-12-13,3.8,3.8,3.8,3.8,0,1.69551248794951,1.69551248794951,1.69551248794951,1.69551248794951,0,0.0,1.0
2002-12-16,3.8,3.8,3.8,3.8,2000,1.69551248794951,1.69551248794951,1.69551248794951,1.69551248794951,4482.42053893166,0.0,1.0
2002-12-17,3.7,3.8,3.7,3.8,3000,1.65089373826663,1.69551248794951,1.65089373826663,1.69551248794951,6723.63080839748,0.0,1.0
2002-12-18,3.7,3.7,3.7,3.7,0,1.65089373826663,1.65089373826663,1.65089373826663,1.65089373826663,0,0.0,1.0
2002-12-19,3.52,3.52,3.52,3.52,100,1.57057998883744,1.57057998883744,1.57057998883744,1.57057998883744,224.121026946583,0.0,1.0
2002-12-20,3.55,3.55,3.55,3.55,400,1.58396561374231,1.58396561374231,1.58396561374231,1.58396561374231,896.484107786329,0.0,1.0
2002-12-23,3.55,3.55,3.55,3.55,0,1.58396561374231,1.58396561374231,1.58396561374231,1.58396561374231,0,0.0,1.0
2002-12-24,3.55,3.55,2.84,2.84,7500,1.58396561374231,1.58396561374231,1.26717249099384,1.26717249099384,16809.0770209937,0.0,1.0
2002-12-26,2.95,3.0,2.95,3.0,1100,1.31625311564501,1.33856249048646,1.31625311564501,1.33856249048646,2465.33129641242,0.0,1.0
2002-12-27,2.95,2.95,2.95,2.95,0,1.31625311564501,1.31625311564501,1.31625311564501,1.31625311564501,0,0.0,1.0
2002-12-30,2.75,3.11,2.74,2.81,3900,1.22701561627925,1.38764311513762,1.22255374131096,1.25378686608898,8740.72005091674,0.0,1.0
2002-12-31,2.9,2.9,2.7,2.7,16000,1.29394374080357,1.29394374080357,1.20470624143781,1.20470624143781,35859.3643114534,0.0,1.0
2003-01-02,2.9,2.9,2.9,2.9,0,1.29394374080357,1.29394374080357,1.29394374080357,1.29394374080357,0,0.0,1.0
2003-01-03,2.9,2.9,2.9,2.9,0,1.29394374080357,1.29394374080357,1.29394374080357,1.29394374080357,0,0.0,1.0
2003-01-06,2.9,2.9,2.9,2.9,200,1.29394374080357,1.29394374080357,1.29394374080357,1.29394374080357,448.242053893167,0.0,1.0
2003-01-07,2.9,2.9,2.9,2.9,500,1.29394374080357,1.29394374080357,1.29394374080357,1.29394374080357,1120.60513473292,0.0,1.0
2003-01-08,3.15,3.15,3.15,3.15,100,1.40549061501078,1.40549061501078,1.40549061501078,1.40549061501078,224.121026946583,0.0,1.0
2003-01-09,3.1,3.19,3.1,3.19,500,1.38318124016934,1.42333811488393,1.38318124016934,1.42333811488393,1120.60513473291,0.0,1.0
2003-01-10,3.49,3.49,3.49,3.49,100,1.55719436393258,1.55719436393258,1.55719436393258,1.55719436393258,224.121026946582,0.0,1.0
2003-01-13,3.49,3.49,3.49,3.49,0,1.55719436393258,1.55719436393258,1.55719436393258,1.55719436393258,0,0.0,1.0
2003-01-14,3.49,3.49,3.49,3.49,0,1.55719436393258,1.55719436393258,1.55719436393258,1.55719436393258,0,0.0,1.0
2003-01-15,3.49,3.49,3.49,3.49,300,1.55719436393258,1.55719436393258,1.55719436393258,1.55719436393258,672.363080839747,0.0,1.0
2003-01-16,3.49,3.49,3.49,3.49,0,1.55719436393258,1.55719436393258,1.55719436393258,1.55719436393258,0,0.0,1.0
2003-01-17,3.49,3.49,3.49,3.49,0,1.55719436393258,1.55719436393258,1.55719436393258,1.55719436393258,0,0.0,1.0
2003-01-21,3.49,3.49,3.49,3.49,0,1.55719436393258,1.55719436393258,1.55719436393258,1.55719436393258,0,0.0,1.0
2003-01-22,3.49,3.49,3.49,3.49,0,1.55719436393258,1.55719436393258,1.55719436393258,1.55719436393258,0,0.0,1.0
2003-01-23,3.3,3.301,3.3,3.301,300,1.4724187395351,1.47286492703193,1.4724187395351,1.47286492703193,672.363080839749,0.0,1.0
2003-01-24,3.3,3.3,3.3,3.3,0,1.4724187395351,1.4724187395351,1.4724187395351,1.4724187395351,0,0.0,1.0
2003-01-27,3.3,3.3,3.3,3.3,0,1.4724187395351,1.4724187395351,1.4724187395351,1.4724187395351,0,0.0,1.0
2003-01-28,3.3,3.3,3.3,3.3,0,1.4724187395351,1.4724187395351,1.4724187395351,1.4724187395351,0,0.0,1.0
2003-01-29,3.3,3.3,3.3,3.3,0,1.4724187395351,1.4724187395351,1.4724187395351,1.4724187395351,0,0.0,1.0
2003-01-30,3.3,3.3,3.3,3.3,0,1.4724187395351,1.4724187395351,1.4724187395351,1.4724187395351,0,0.0,1.0
2003-01-31,3.3,3.3,3.3,3.3,0,1.4724187395351,1.4724187395351,1.4724187395351,1.4724187395351,0,0.0,1.0
2003-02-03,3.3,3.3,3.3,3.3,0,1.4724187395351,1.4724187395351,1.4724187395351,1.4724187395351,0,0.0,1.0
2003-02-04,3.3,3.3,3.3,3.3,0,1.4724187395351,1.4724187395351,1.4724187395351,1.4724187395351,0,0.0,1.0
2003-02-05,3.8,3.95,3.1,3.95,6000,1.69551248794951,1.76244061247383,1.38318124016934,1.76244061247383,13447.261616795,0.0,1.0
2003-02-06,3.6,3.71,3.56,3.61,8700,1.60627498858375,1.65535561323492,1.58842748871059,1.61073686355203,19498.5293443527,0.0,1.0
2003-02-07,3.5,3.5,3.5,3.5,800,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,1792.96821557267,0.0,1.0
2003-02-10,3.5,3.5,3.5,3.5,0,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,0,0.0,1.0
2003-02-11,3.5,3.5,3.5,3.5,0,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,0,0.0,1.0
2003-02-12,3.5,3.5,3.5,3.5,0,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,0,0.0,1.0
2003-02-13,3.5,3.5,3.5,3.5,0,1.56165623890086,1.56165623890086,1.56165623890086,1.56165623890086,0,0.0,1.0
2003-02-14,3.1,3.35,3.1,3.35,6600,1.38318124016934,1.49472811437654,1.38318124016934,1.49472811437654,14791.9877784744,0.0,1.0
2003-02-18,3.1,3.1,3.1,3.1,0,1.38318124016934,1.38318124016934,1.38318124016934,1.38318124016934,0,0.0,1.0
2003-02-19,3.0,3.0,3.0,3.0,1400,1.33856249048646,1.33856249048646,1.33856249048646,1.33856249048646,3137.69437725215,0.0,1.0
2003-02-20,3.35,3.39,3.35,3.36,5300,1.49472811437654,1.51257561424969,1.49472811437654,1.49918998934483,11878.4144281689,0.0,1.0
2003-02-21,3.34,3.341,3.23,3.23,1300,1.49026623940825,1.49071242690508,1.44118561475708,1.44118561475708,2913.57335030558,0.0,1.0
2003-02-24,3.34,3.34,3.34,3.34,0,1.49026623940825,1.49026623940825,1.49026623940825,1.49026623940825,0,0.0,1.0
2003-02-25,3.51,3.6,3.2,3.39,8200,1.56611811386915,1.60627498858375,1.42779998985222,1.51257561424969,18377.9242096198,0.0,1.0
2003-02-26,3.51,3.58,3.33,3.48,10500,1.56611811386915,1.59735123864717,1.48580436443996,1.55273248896429,23532.7078293912,0.0,1.0
2003-02-27,3.57,3.57,3.22,3.54,1400,1.59288936367888,1.59288936367888,1.4367237397888,1.57950373877402,3137.69437725216,0.0,1.0
2003-02-28,3.51,3.67,3.41,3.61,2200,1.56611811386915,1.63750811336176,1.52149936418627,1.61073686355203,4930.66259282483,0.0,1.0
2003-03-03,3.45,3.64,3.4,3.4,12700,1.53934686405942,1.6241224884569,1.51703748921798,1.51703748921798,28463.3704222161,0.0,1.0
2003-03-04,3.851,3.861,3.54,3.54,1400,1.71826805028778,1.72272992525607,1.57950373877402,1.57950373877402,3137.69437725216,0.0,1.0
2003-03-05,3.791,3.851,3.6,3.66,1900,1.69149680047805,1.71826805028778,1.60627498858375,1.63304623839348,4258.29951198508,0.0,1.0
2003-03-06,3.899,3.899,3.64,3.86,2700,1.73968505013556,1.73968505013556,1.6241224884569,1.72228373775924,6051.26772755775,0.0,1.0
2003-03-07,3.859,3.9,3.61,3.9,3000,1.72183755026241,1.74013123763239,1.61073686355203,1.74013123763239,6723.63080839749,0.0,1.0
2003-03-10,3.62,3.881,3.62,3.76,1700,1.61519873852032,1.73165367519264,1.61519873852032,1.67766498807636,3810.05745809192,0.0,1.0
2003-03-11,3.75,3.9,3.62,3.62,4400,1.67320311310807,1.74013123763239,1.61519873852032,1.61519873852032,9861.32518564964,0.0,1.0
2003-03-12,3.75,3.75,3.75,3.75,0,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,0,0.0,1.0
2003-03-13,3.72,3.96,3.72,3.96,1200,1.6598174882032,1.76690248744212,1.6598174882032,1.76690248744212,2689.452323359,0.0,1.0
2003-03-14,3.7,3.75,3.7,3.7,1800,1.65089373826663,1.67320311310807,1.65089373826663,1.65089373826663,4034.17848503849,0.0,1.0
2003-03-17,3.7,3.7,3.7,3.7,0,1.65089373826663,1.65089373826663,1.65089373826663,1.65089373826663,0,0.0,1.0
2003-03-18,3.7,3.7,3.7,3.7,0,1.65089373826663,1.65089373826663,1.65089373826663,1.65089373826663,0,0.0,1.0
2003-03-19,3.7,3.7,3.7,3.7,0,1.65089373826663,1.65089373826663,1.65089373826663,1.65089373826663,0,0.0,1.0
2003-03-20,3.7,3.7,3.7,3.7,0,1.65089373826663,1.65089373826663,1.65089373826663,1.65089373826663,0,0.0,1.0
2003-03-21,3.64,3.64,3.64,3.64,100,1.6241224884569,1.6241224884569,1.6241224884569,1.6241224884569,224.121026946583,0.0,1.0
2003-03-24,3.64,3.64,3.64,3.64,0,1.6241224884569,1.6241224884569,1.6241224884569,1.6241224884569,0,0.0,1.0
2003-03-25,3.64,3.64,3.64,3.64,0,1.6241224884569,1.6241224884569,1.6241224884569,1.6241224884569,0,0.0,1.0
2003-03-26,3.64,3.64,3.64,3.64,0,1.6241224884569,1.6241224884569,1.6241224884569,1.6241224884569,0,0.0,1.0
2003-03-27,3.64,3.64,3.64,3.64,0,1.6241224884569,1.6241224884569,1.6241224884569,1.6241224884569,0,0.0,1.0
2003-03-28,3.64,3.64,3.64,3.64,0,1.6241224884569,1.6241224884569,1.6241224884569,1.6241224884569,0,0.0,1.0
2003-03-31,3.64,3.64,3.64,3.64,0,1.6241224884569,1.6241224884569,1.6241224884569,1.6241224884569,0,0.0,1.0
2003-04-01,3.64,3.64,3.64,3.64,0,1.6241224884569,1.6241224884569,1.6241224884569,1.6241224884569,0,0.0,1.0
2003-04-02,3.64,3.64,3.64,3.64,0,1.6241224884569,1.6241224884569,1.6241224884569,1.6241224884569,0,0.0,1.0
2003-04-03,3.64,3.64,3.64,3.64,0,1.6241224884569,1.6241224884569,1.6241224884569,1.6241224884569,0,0.0,1.0
2003-04-04,3.58,3.58,3.58,3.58,100,1.59735123864717,1.59735123864717,1.59735123864717,1.59735123864717,224.121026946583,0.0,1.0
2003-04-07,3.52,3.52,3.52,3.52,200,1.57057998883744,1.57057998883744,1.57057998883744,1.57057998883744,448.242053893166,0.0,1.0
2003-04-08,3.52,3.52,3.52,3.52,0,1.57057998883744,1.57057998883744,1.57057998883744,1.57057998883744,0,0.0,1.0
2003-04-09,3.52,3.52,3.52,3.52,0,1.57057998883744,1.57057998883744,1.57057998883744,1.57057998883744,0,0.0,1.0
2003-04-10,3.52,3.52,3.52,3.52,0,1.57057998883744,1.57057998883744,1.57057998883744,1.57057998883744,0,0.0,1.0
2003-04-11,3.52,3.52,3.52,3.52,0,1.57057998883744,1.57057998883744,1.57057998883744,1.57057998883744,0,0.0,1.0
2003-04-14,3.52,3.52,3.52,3.52,0,1.57057998883744,1.57057998883744,1.57057998883744,1.57057998883744,0,0.0,1.0
2003-04-15,3.52,3.52,3.52,3.52,0,1.57057998883744,1.57057998883744,1.57057998883744,1.57057998883744,0,0.0,1.0
2003-04-16,3.52,3.52,3.52,3.52,0,1.57057998883744,1.57057998883744,1.57057998883744,1.57057998883744,0,0.0,1.0
2003-04-17,3.52,3.52,3.52,3.52,0,1.57057998883744,1.57057998883744,1.57057998883744,1.57057998883744,0,0.0,1.0
2003-04-21,3.52,3.52,3.52,3.52,0,1.57057998883744,1.57057998883744,1.57057998883744,1.57057998883744,0,0.0,1.0
2003-04-22,3.52,3.52,3.52,3.52,0,1.57057998883744,1.57057998883744,1.57057998883744,1.57057998883744,0,0.0,1.0
2003-04-23,3.52,3.52,3.52,3.52,0,1.57057998883744,1.57057998883744,1.57057998883744,1.57057998883744,0,0.0,1.0
2003-04-24,3.52,3.52,3.52,3.52,0,1.57057998883744,1.57057998883744,1.57057998883744,1.57057998883744,0,0.0,1.0
2003-04-25,3.52,3.52,3.52,3.52,0,1.57057998883744,1.57057998883744,1.57057998883744,1.57057998883744,0,0.0,1.0
2003-04-28,3.52,3.52,3.52,3.52,0,1.57057998883744,1.57057998883744,1.57057998883744,1.57057998883744,0,0.0,1.0
2003-04-29,3.52,3.52,3.52,3.52,0,1.57057998883744,1.57057998883744,1.57057998883744,1.57057998883744,0,0.0,1.0
2003-04-30,3.52,3.52,3.52,3.52,0,1.57057998883744,1.57057998883744,1.57057998883744,1.57057998883744,0,0.0,1.0
2003-05-01,3.52,3.52,3.52,3.52,0,1.57057998883744,1.57057998883744,1.57057998883744,1.57057998883744,0,0.0,1.0
2003-05-02,3.52,3.52,3.52,3.52,0,1.57057998883744,1.57057998883744,1.57057998883744,1.57057998883744,0,0.0,1.0
2003-05-05,4.0,4.0,3.75,3.75,3400,1.78474998731527,1.78474998731527,1.67320311310807,1.67320311310807,7620.11491618384,0.0,1.0
2003-05-06,4.0,4.0,4.0,4.0,0,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,0,0.0,1.0
2003-05-07,4.0,4.0,4.0,4.0,200,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,448.242053893167,0.0,1.0
2003-05-08,4.01,4.01,4.01,4.01,1000,1.78921186228356,1.78921186228356,1.78921186228356,1.78921186228356,2241.21026946583,0.0,1.0
2003-05-09,4.01,4.01,4.01,4.01,0,1.78921186228356,1.78921186228356,1.78921186228356,1.78921186228356,0,0.0,1.0
2003-05-12,4.0,4.0,4.0,4.0,100,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,224.121026946583,0.0,1.0
2003-05-13,4.0,4.0,3.96,4.0,800,1.78474998731527,1.78474998731527,1.76690248744212,1.78474998731527,1792.96821557267,0.0,1.0
2003-05-14,4.0,4.0,4.0,4.0,0,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,0,0.0,1.0
2003-05-15,4.0,4.0,4.0,4.0,0,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,0,0.0,1.0
2003-05-16,4.0,4.0,4.0,4.0,0,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,0,0.0,1.0
2003-05-19,4.0,4.0,4.0,4.0,0,1.78474998731527,1.78474998731527,1.78474998731527,1.78474998731527,0,0.0,1.0
2003-05-20,4.1,4.1,4.1,4.1,500,1.82936873699816,1.82936873699816,1.82936873699816,1.82936873699816,1120.60513473291,0.0,1.0
2003-05-21,4.1,4.1,4.1,4.1,0,1.82936873699816,1.82936873699816,1.82936873699816,1.82936873699816,0,0.0,1.0
2003-05-22,4.1,4.1,4.1,4.1,0,1.82936873699816,1.82936873699816,1.82936873699816,1.82936873699816,0,0.0,1.0
2003-05-23,3.8,4.07,3.75,4.07,6600,1.69551248794951,1.81598311209329,1.67320311310807,1.81598311209329,14791.9877784745,0.0,1.0
2003-05-27,3.8,3.8,3.8,3.8,0,1.69551248794951,1.69551248794951,1.69551248794951,1.69551248794951,0,0.0,1.0
2003-05-28,3.8,3.8,3.8,3.8,0,1.69551248794951,1.69551248794951,1.69551248794951,1.69551248794951,0,0.0,1.0
2003-05-29,3.8,3.8,3.8,3.8,0,1.69551248794951,1.69551248794951,1.69551248794951,1.69551248794951,0,0.0,1.0
2003-05-30,3.84,3.9,3.84,3.9,200,1.71335998782266,1.74013123763239,1.71335998782266,1.74013123763239,448.242053893167,0.0,1.0
2003-06-02,3.84,3.84,3.84,3.84,0,1.71335998782266,1.71335998782266,1.71335998782266,1.71335998782266,0,0.0,1.0
2003-06-03,3.84,3.84,3.84,3.84,0,1.71335998782266,1.71335998782266,1.71335998782266,1.71335998782266,0,0.0,1.0
2003-06-04,3.75,3.78,3.75,3.78,1200,1.67320311310807,1.68658873801293,1.67320311310807,1.68658873801293,2689.45232335899,0.0,1.0
2003-06-05,3.75,3.75,3.75,3.75,100,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,224.121026946583,0.0,1.0
2003-06-06,3.75,3.75,3.75,3.75,0,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,0,0.0,1.0
2003-06-09,3.75,3.75,3.75,3.75,900,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,2017.08924251925,0.0,1.0
2003-06-10,3.75,3.75,3.75,3.75,0,1.67320311310807,1.67320311310807,1.67320311310807,1.67320311310807,0,0.0,1.0
2003-06-11,3.7,3.75,3.7,3.75,5300,1.65089373826663,1.67320311310807,1.65089373826663,1.67320311310807,11878.4144281689,0.0,1.0
2003-06-12,3.7,3.7,3.7,3.7,0,1.65089373826663,1.65089373826663,1.65089373826663,1.65089373826663,0,0.0,1.0
2003-06-13,3.7,3.7,3.7,3.7,0,1.65089373826663,1.65089373826663,1.65089373826663,1.65089373826663,0,0.0,1.0
2003-06-16,3.7,3.7,3.7,3.7,0,1.65089373826663,1.65089373826663,1.65089373826663,1.65089373826663,0,0.0,1.0
2003-06-17,3.8,3.8,3.8,3.8,1300,1.69551248794951,1.69551248794951,1.69551248794951,1.69551248794951,2913.57335030558,0.0,1.0
2003-06-18,3.8,3.8,3.8,3.8,0,1.69551248794951,1.69551248794951,1.69551248794951,1.69551248794951,0,0.0,1.0
2003-06-19,3.8,3.8,3.8,3.8,0,1.69551248794951,1.69551248794951,1.69551248794951,1.69551248794951,0,0.0,1.0
2003-06-20,3.8,3.8,3.8,3.8,0,1.69551248794951,1.69551248794951,1.69551248794951,1.69551248794951,0,0.0,1.0
2003-06-23,3.8,3.8,3.8,3.8,0,1.69551248794951,1.69551248794951,1.69551248794951,1.69551248794951,0,0.0,1.0
2003-06-24,3.8,3.8,3.8,3.8,0,1.69551248794951,1.69551248794951,1.69551248794951,1.69551248794951,0,0.0,1.0
2003-06-25,3.8,3.8,3.8,3.8,0,1.69551248794951,1.69551248794951,1.69551248794951,1.69551248794951,0,0.0,1.0
2003-06-26,3.8,4.28,3.8,4.01,3100,1.69551248794951,1.90968248642734,1.69551248794951,1.78921186228356,6947.75183534407,0.0,1.0
2003-06-27,3.9,3.9,3.9,3.9,3000,1.74013123763239,1.74013123763239,1.74013123763239,1.74013123763239,6723.63080839749,0.0,1.0
2003-06-30,3.9,3.9,3.9,3.9,0,1.74013123763239,1.74013123763239,1.74013123763239,1.74013123763239,0,0.0,1.0
2003-07-01,3.9,3.9,3.9,3.9,0,1.74013123763239,1.74013123763239,1.74013123763239,1.74013123763239,0,0.0,1.0
2003-07-02,3.9,3.9,3.9,3.9,0,1.74013123763239,1.74013123763239,1.74013123763239,1.74013123763239,0,0.0,1.0
2003-07-03,3.9,3.9,3.9,3.9,0,1.74013123763239,1.74013123763239,1.74013123763239,1.74013123763239,0,0.0,1.0
2003-07-07,3.9,3.9,3.9,3.9,0,1.74013123763239,1.74013123763239,1.74013123763239,1.74013123763239,0,0.0,1.0
2003-07-08,3.9,3.9,3.9,3.9,0,1.74013123763239,1.74013123763239,1.74013123763239,1.74013123763239,0,0.0,1.0
2003-07-09,3.84,3.84,3.84,3.84,100,1.71335998782266,1.71335998782266,1.71335998782266,1.71335998782266,224.121026946583,0.0,1.0
2003-07-10,3.84,3.84,3.84,3.84,0,1.71335998782266,1.71335998782266,1.71335998782266,1.71335998782266,0,0.0,1.0
2003-07-11,3.84,3.84,3.84,3.84,0,1.71335998782266,1.71335998782266,1.71335998782266,1.71335998782266,0,0.0,1.0
2003-07-14,3.84,3.84,3.84,3.84,0,1.71335998782266,1.71335998782266,1.71335998782266,1.71335998782266,0,0.0,1.0
2003-07-15,4.28,4.28,4.25,4.25,400,1.90968248642734,1.90968248642734,1.89629686152248,1.89629686152248,896.484107786333,0.0,1.0
2003-07-16,4.75,4.75,4.34,4.34,1700,2.11939060993689,2.11939060993689,1.93645373623707,1.93645373623707,3810.05745809191,0.0,1.0
2003-07-17,4.75,4.75,4.75,4.75,400,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,896.484107786331,0.0,1.0
2003-07-18,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
2003-07-21,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
2003-07-22,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
2003-07-23,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
2003-07-24,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
2003-07-25,4.75,4.75,4.75,4.75,300,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,672.363080839748,0.0,1.0
2003-07-28,4.8,4.8,4.8,4.8,1300,2.14169998477833,2.14169998477833,2.14169998477833,2.14169998477833,2913.57335030558,0.0,1.0
2003-07-29,4.8,4.8,4.8,4.8,0,2.14169998477833,2.14169998477833,2.14169998477833,2.14169998477833,0,0.0,1.0
2003-07-30,4.8,4.8,4.8,4.8,0,2.14169998477833,2.14169998477833,2.14169998477833,2.14169998477833,0,0.0,1.0
2003-07-31,4.4,4.4,4.4,4.4,1000,1.9632249860468,1.9632249860468,1.9632249860468,1.9632249860468,2241.21026946583,0.0,1.0
2003-08-01,4.4,4.4,4.4,4.4,0,1.9632249860468,1.9632249860468,1.9632249860468,1.9632249860468,0,0.0,1.0
2003-08-04,4.4,4.4,4.4,4.4,0,1.9632249860468,1.9632249860468,1.9632249860468,1.9632249860468,0,0.0,1.0
2003-08-05,4.53,4.53,4.53,4.53,100,2.02122936063455,2.02122936063455,2.02122936063455,2.02122936063455,224.121026946583,0.0,1.0
2003-08-06,4.53,4.53,4.53,4.53,0,2.02122936063455,2.02122936063455,2.02122936063455,2.02122936063455,0,0.0,1.0
2003-08-07,4.62,4.62,4.62,4.62,100,2.06138623534914,2.06138623534914,2.06138623534914,2.06138623534914,224.121026946583,0.0,1.0
2003-08-08,4.779,4.779,4.54,4.54,300,2.13233004734492,2.13233004734492,2.02569123560284,2.02569123560284,672.36308083975,0.0,1.0
2003-08-11,4.78,4.78,4.78,4.78,0,2.13277623484175,2.13277623484175,2.13277623484175,2.13277623484175,0,0.0,1.0
2003-08-12,4.78,4.78,4.78,4.78,0,2.13277623484175,2.13277623484175,2.13277623484175,2.13277623484175,0,0.0,1.0
2003-08-13,4.78,4.78,4.78,4.78,0,2.13277623484175,2.13277623484175,2.13277623484175,2.13277623484175,0,0.0,1.0
2003-08-14,4.89,4.91,4.8,4.8,2100,2.18185685949292,2.1907806094295,2.14169998477833,2.14169998477833,4706.54156587825,0.0,1.0
2003-08-15,4.89,4.89,4.89,4.89,0,2.18185685949292,2.18185685949292,2.18185685949292,2.18185685949292,0,0.0,1.0
2003-08-18,4.89,4.89,4.89,4.89,0,2.18185685949292,2.18185685949292,2.18185685949292,2.18185685949292,0,0.0,1.0
2003-08-19,4.42,4.58,4.42,4.58,1000,1.97214873598338,2.04353873547599,1.97214873598338,2.04353873547599,2241.21026946583,0.0,1.0
2003-08-20,4.42,4.42,4.42,4.42,0,1.97214873598338,1.97214873598338,1.97214873598338,1.97214873598338,0,0.0,1.0
2003-08-21,4.42,4.42,4.42,4.42,0,1.97214873598338,1.97214873598338,1.97214873598338,1.97214873598338,0,0.0,1.0
2003-08-22,4.42,4.42,4.42,4.42,0,1.97214873598338,1.97214873598338,1.97214873598338,1.97214873598338,0,0.0,1.0
2003-08-25,5.03,5.03,4.69,4.69,2400,2.24432310904896,2.24432310904896,2.09261936012716,2.09261936012716,5378.90464671798,0.0,1.0
2003-08-26,5.18,5.19,5.18,5.19,200,2.31125123357328,2.31571310854157,2.31125123357328,2.31571310854157,448.242053893166,0.0,1.0
2003-08-27,5.02,5.24,4.44,4.44,4500,2.23986123408067,2.33802248338301,1.98107248591995,1.98107248591995,10085.4462125962,0.0,1.0
2003-08-28,5.02,5.02,5.02,5.02,0,2.23986123408067,2.23986123408067,2.23986123408067,2.23986123408067,0,0.0,1.0
2003-08-29,5.15,5.15,5.15,5.15,500,2.29786560866841,2.29786560866841,2.29786560866841,2.29786560866841,1120.60513473292,0.0,1.0
2003-09-02,5.23,5.23,5.091,5.091,1200,2.33356060841472,2.33356060841472,2.27154054635551,2.27154054635551,2689.452323359,0.0,1.0
2003-09-03,4.99,5.181,4.8,5.17,6000,2.2264756091758,2.31169742107011,2.14169998477833,2.30678935860499,13447.261616795,0.0,1.0
2003-09-04,4.98,4.99,4.839,4.99,4300,2.22201373420752,2.2264756091758,2.15910129715465,2.2264756091758,9637.20415870305,0.0,1.0
2003-09-05,5.0,5.0,4.93,4.98,4200,2.23093748414409,2.23093748414409,2.19970435936607,2.22201373420752,9413.08313175649,0.0,1.0
2003-09-08,4.959,5.0,4.849,4.961,5400,2.21264379677411,2.23093748414409,2.16356317212294,2.21353617176777,12102.5354551155,0.0,1.0
2003-09-09,4.651,4.971,4.52,4.971,5200,2.07521804775083,2.21799804673606,2.01676748566626,2.21799804673606,11654.2934012223,0.0,1.0
2003-09-10,4.4,4.571,4.4,4.57,2200,1.9632249860468,2.03952304800453,1.9632249860468,2.0390768605077,4930.66259282483,0.0,1.0
2003-09-11,4.761,4.89,4.469,4.47,2400,2.124298672402,2.18185685949292,1.99401192332799,1.99445811082482,5378.904646718,0.0,1.0
2003-09-12,5.0,5.0,4.589,4.931,5000,2.23093748414409,2.23093748414409,2.04755442294745,2.2001505468629,11206.0513473292,0.0,1.0
2003-09-15,4.749,4.98,4.649,4.699,2100,2.11894442244006,2.22201373420752,2.07432567275718,2.09663504759862,4706.54156587824,0.0,1.0
2003-09-16,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
2003-09-17,5.0,5.0,4.73,4.91,900,2.23093748414409,2.23093748414409,2.11046686000031,2.1907806094295,2017.08924251925,0.0,1.0
2003-09-18,4.74,4.89,4.7,4.89,1000,2.1149287349686,2.18185685949292,2.09708123509545,2.18185685949292,2241.21026946583,0.0,1.0
2003-09-19,4.899,4.9,4.65,4.9,4300,2.18587254696438,2.18631873446121,2.07477186025401,2.18631873446121,9637.20415870307,0.0,1.0
2003-09-22,4.66,5.0,4.66,4.88,5400,2.07923373522229,2.23093748414409,2.07923373522229,2.17739498452463,12102.5354551155,0.0,1.0
2003-09-23,4.71,4.87,4.69,4.87,5800,2.10154311006373,2.17293310955635,2.09261936012716,2.17293310955635,12999.0195629018,0.0,1.0
2003-09-24,5.0,5.0,4.55,4.55,3200,2.23093748414409,2.23093748414409,2.03015311057112,2.03015311057112,7171.87286229066,0.0,1.0
2003-09-25,4.899,4.899,4.7,4.86,9800,2.18587254696438,2.18587254696438,2.09708123509545,2.16847123458806,21963.8606407651,0.0,1.0
2003-09-26,4.79,4.851,4.74,4.851,1200,2.13723810981004,2.1644555471166,2.1149287349686,2.1644555471166,2689.452323359,0.0,1.0
2003-09-29,4.76,4.76,4.76,4.76,700,2.12385248490517,2.12385248490517,2.12385248490517,2.12385248490517,1568.84718862608,0.0,1.0
2003-09-30,4.803,4.851,4.77,4.851,2200,2.14303854726881,2.1644555471166,2.12831435987346,2.1644555471166,4930.66259282483,0.0,1.0
2003-10-01,4.8,4.8,4.8,4.8,0,2.14169998477833,2.14169998477833,2.14169998477833,2.14169998477833,0,0.0,1.0
2003-10-02,4.88,4.88,4.88,4.88,100,2.17739498452463,2.17739498452463,2.17739498452463,2.17739498452463,224.121026946583,0.0,1.0
2003-10-03,4.871,4.911,4.789,4.911,1800,2.17337929705317,2.19122679692633,2.13679192231321,2.19122679692633,4034.1784850385,0.0,1.0
2003-10-06,4.849,4.961,4.789,4.961,1600,2.16356317212294,2.21353617176777,2.13679192231321,2.21353617176777,3585.93643114533,0.0,1.0
2003-10-07,4.829,4.931,4.799,4.931,400,2.15463942218636,2.2001505468629,2.1412537972815,2.2001505468629,896.484107786333,0.0,1.0
2003-10-08,4.881,4.951,4.809,4.951,2000,2.17784117202146,2.20907429679948,2.14571567224979,2.20907429679948,4482.42053893166,0.0,1.0
2003-10-09,4.97,4.97,4.809,4.941,2800,2.21755185923923,2.21755185923923,2.14571567224979,2.20461242183119,6275.38875450432,0.0,1.0
2003-10-10,4.819,4.96,4.799,4.96,1600,2.15017754721808,2.21308998427094,2.1412537972815,2.21308998427094,3585.93643114532,0.0,1.0
2003-10-13,4.869,4.941,4.869,4.941,400,2.17248692205952,2.20461242183119,2.17248692205952,2.20461242183119,896.48410778633,0.0,1.0
2003-10-14,4.93,4.951,4.88,4.951,1200,2.19970435936607,2.20907429679948,2.17739498452463,2.20907429679948,2689.452323359,0.0,1.0
2003-10-15,5.01,5.1,4.849,4.849,7600,2.23539935911238,2.27555623382697,2.16356317212294,2.16356317212294,17033.1980479403,0.0,1.0
2003-10-16,4.901,5.0,4.849,5.0,1200,2.18676492195804,2.23093748414409,2.16356317212294,2.23093748414409,2689.45232335899,0.0,1.0
2003-10-17,4.8,4.92,4.8,4.92,4000,2.14169998477833,2.19524248439779,2.14169998477833,2.19524248439779,8964.84107786331,0.0,1.0
2003-10-20,4.809,4.881,4.661,4.8,5800,2.14571567224979,2.17784117202146,2.07967992271912,2.14169998477833,12999.0195629018,0.0,1.0
2003-10-21,4.84,4.841,4.809,4.841,2000,2.15954748465148,2.15999367214831,2.14571567224979,2.15999367214831,4482.42053893166,0.0,1.0
2003-10-22,4.809,4.841,4.7,4.7,1800,2.14571567224979,2.15999367214831,2.09708123509545,2.09708123509545,4034.17848503849,0.0,1.0
2003-10-23,4.75,4.8,4.75,4.77,2000,2.11939060993689,2.14169998477833,2.11939060993689,2.12831435987346,4482.42053893165,0.0,1.0
2003-10-24,4.75,4.75,4.75,4.75,0,2.11939060993689,2.11939060993689,2.11939060993689,2.11939060993689,0,0.0,1.0
2003-10-27,4.69,4.83,4.69,4.83,700,2.09261936012716,2.15508560968319,2.09261936012716,2.15508560968319,1568.84718862608,0.0,1.0
2003-10-28,4.69,4.69,4.69,4.69,0,2.09261936012716,2.09261936012716,2.09261936012716,2.09261936012716,0,0.0,1.0
2003-10-29,4.61,4.791,4.499,4.791,1500,2.05692436038085,2.13768429730687,2.00739754823285,2.13768429730687,3361.81540419875,0.0,1.0
2003-10-30,4.8,4.85,4.499,4.781,3200,2.14169998477833,2.16400935961977,2.00739754823285,2.13322242233858,7171.87286229065,0.0,1.0
2003-10-31,4.839,4.839,4.839,4.839,200,2.15910129715465,2.15910129715465,2.15910129715465,2.15910129715465,448.242053893166,0.0,1.0
2003-11-03,4.9,4.9,4.84,4.84,1500,2.18631873446121,2.18631873446121,2.15954748465148,2.15954748465148,3361.81540419874,0.0,1.0
2003-11-04,4.9,4.91,4.9,4.91,2300,2.18631873446121,2.1907806094295,2.18631873446121,2.1907806094295,5154.78361977141,0.0,1.0
2003-11-05,4.9,4.9,4.9,4.9,1500,2.18631873446121,2.18631873446121,2.18631873446121,2.18631873446121,3361.81540419874,0.0,1.0
2003-11-06,4.9,4.9,4.9,4.9,0,2.18631873446121,2.18631873446121,2.18631873446121,2.18631873446121,0,0.0,1.0
2003-11-07,4.86,4.86,4.86,4.86,200,2.16847123458806,2.16847123458806,2.16847123458806,2.16847123458806,448.242053893165,0.0,1.0
2003-11-10,4.751,4.841,4.751,4.809,900,2.11983679743372,2.15999367214831,2.11983679743372,2.14571567224979,2017.08924251924,0.0,1.0
2003-11-11,4.819,4.861,4.799,4.799,400,2.15017754721808,2.16891742208489,2.1412537972815,2.1412537972815,896.48410778633,0.0,1.0
2003-11-12,4.9,4.9,4.889,4.889,1700,2.18631873446121,2.18631873446121,2.18141067199609,2.18141067199609,3810.05745809191,0.0,1.0
2003-11-13,4.8,4.8,4.8,4.8,5000,2.14169998477833,2.14169998477833,2.14169998477833,2.14169998477833,11206.0513473291,0.0,1.0
2003-11-14,4.77,4.77,4.77,4.77,800,2.12831435987346,2.12831435987346,2.12831435987346,2.12831435987346,1792.96821557267,0.0,1.0
2003-11-17,4.899,4.899,4.899,4.899,100,2.18587254696438,2.18587254696438,2.18587254696438,2.18587254696438,224.121026946583,0.0,1.0
2003-11-18,4.9,4.9,4.9,4.9,0,2.18631873446121,2.18631873446121,2.18631873446121,2.18631873446121,0,0.0,1.0
2003-11-19,4.9,4.9,4.9,4.9,1700,2.18631873446121,2.18631873446121,2.18631873446121,2.18631873446121,3810.05745809191,0.0,1.0
2003-11-20,4.9,4.9,4.9,4.9,0,2.18631873446121,2.18631873446121,2.18631873446121,2.18631873446121,0,0.0,1.0
2003-11-21,4.82,4.9,4.82,4.9,2700,2.1506237347149,2.18631873446121,2.1506237347149,2.18631873446121,6051.26772755775,0.0,1.0
2003-11-24,4.9,4.9,4.879,4.88,2400,2.18631873446121,2.18631873446121,2.1769487970278,2.17739498452463,5378.90464671799,0.0,1.0
2003-11-25,4.87,5.25,4.87,5.25,11600,2.17293310955635,2.3424843583513,2.17293310955635,2.3424843583513,25998.0391258036,0.0,1.0
2003-11-26,4.9,4.9,4.899,4.9,3600,2.18631873446121,2.18631873446121,2.18587254696438,2.18631873446121,8068.35697007699,0.0,1.0
2003-11-28,4.9,4.9,4.9,4.9,0,2.18631873446121,2.18631873446121,2.18631873446121,2.18631873446121,0,0.0,1.0
2003-12-01,4.9,4.9,4.9,4.9,100,2.18631873446121,2.18631873446121,2.18631873446121,2.18631873446121,224.121026946583,0.0,1.0
2003-12-02,4.609,4.9,4.53,4.9,5600,2.05647817288402,2.18631873446121,2.02122936063455,2.18631873446121,12550.7775090087,0.0,1.0
2003-12-03,4.65,4.8,4.541,4.8,600,2.07477186025401,2.14169998477833,2.02613742309966,2.14169998477833,1344.72616167949,0.0,1.0
2003-12-04,4.59,4.59,4.59,4.59,1400,2.04800061044428,2.04800061044428,2.04800061044428,2.04800061044428,3137.69437725216,0.0,1.0
2003-12-05,4.83,5.0,4.83,4.9,14400,2.15508560968319,2.23093748414409,2.15508560968319,2.18631873446121,32273.427880308,0.0,1.0
2003-12-08,4.641,4.641,4.641,4.641,100,2.07075617278255,2.07075617278255,2.07075617278255,2.07075617278255,224.121026946583,0.0,1.0
2003-12-09,4.75,5.25,4.75,5.25,1600,2.11939060993689,2.3424843583513,2.11939060993689,2.3424843583513,3585.93643114532,0.0,1.0
2003-12-10,4.76,4.76,4.76,4.76,500,2.12385248490517,2.12385248490517,2.12385248490517,2.12385248490517,1120.60513473292,0.0,1.0
2003-12-11,4.76,4.76,4.76,4.76,0,2.12385248490517,2.12385248490517,2.12385248490517,2.12385248490517,0,0.0,1.0
2003-12-12,4.66,4.7,4.551,4.7,500,2.07923373522229,2.09708123509545,2.03059929806795,2.09708123509545,1120.60513473292,0.0,1.0
2003-12-15,4.53,4.65,4.53,4.54,1100,2.02122936063455,2.07477186025401,2.02122936063455,2.02569123560284,2465.33129641241,0.0,1.0
2003-12-16,4.53,4.53,4.53,4.53,0,2.02122936063455,2.02122936063455,2.02122936063455,2.02122936063455,0,0.0,1.0
2003-12-17,4.53,4.53,4.53,4.53,0,2.02122936063455,2.02122936063455,2.02122936063455,2.02122936063455,0,0.0,1.0
2003-12-18,5.0,5.0,4.99,4.99,2000,2.23093748414409,2.23093748414409,2.2264756091758,2.2264756091758,4482.42053893166,0.0,1.0
2003-12-19,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
2003-12-22,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
2003-12-23,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
2003-12-24,4.57,4.57,4.57,4.57,1000,2.0390768605077,2.0390768605077,2.0390768605077,2.0390768605077,2241.21026946583,0.0,1.0
2003-12-26,4.731,4.731,4.63,4.63,800,2.11091304749714,2.11091304749714,2.06584811031743,2.06584811031743,1792.96821557266,0.0,1.0
2003-12-29,4.73,4.73,4.73,4.73,0,2.11046686000031,2.11046686000031,2.11046686000031,2.11046686000031,0,0.0,1.0
2003-12-30,4.89,4.89,4.89,4.89,1900,2.18185685949292,2.18185685949292,2.18185685949292,2.18185685949292,4258.29951198508,0.0,1.0
2003-12-31,4.89,4.89,4.89,4.89,0,2.18185685949292,2.18185685949292,2.18185685949292,2.18185685949292,0,0.0,1.0
2004-01-02,4.89,4.89,4.89,4.89,0,2.18185685949292,2.18185685949292,2.18185685949292,2.18185685949292,0,0.0,1.0
2004-01-05,4.9,5.25,4.9,5.25,1100,2.18631873446121,2.3424843583513,2.18631873446121,2.3424843583513,2465.33129641241,0.0,1.0
2004-01-06,4.9,4.9,4.9,4.9,0,2.18631873446121,2.18631873446121,2.18631873446121,2.18631873446121,0,0.0,1.0
2004-01-07,4.8,4.8,4.7,4.7,700,2.14169998477833,2.14169998477833,2.09708123509545,2.09708123509545,1568.84718862608,0.0,1.0
2004-01-08,4.7,4.7,4.7,4.7,700,2.09708123509545,2.09708123509545,2.09708123509545,2.09708123509545,1568.84718862608,0.0,1.0
2004-01-09,4.7,4.7,4.7,4.7,0,2.09708123509545,2.09708123509545,2.09708123509545,2.09708123509545,0,0.0,1.0
2004-01-12,5.0,5.01,5.0,5.01,900,2.23093748414409,2.23539935911238,2.23093748414409,2.23539935911238,2017.08924251925,0.0,1.0
2004-01-13,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
2004-01-14,4.881,4.881,4.881,4.881,100,2.17784117202146,2.17784117202146,2.17784117202146,2.17784117202146,224.121026946583,0.0,1.0
2004-01-15,4.88,4.88,4.88,4.88,0,2.17739498452463,2.17739498452463,2.17739498452463,2.17739498452463,0,0.0,1.0
2004-01-16,4.95,4.95,4.95,4.95,1000,2.20862810930265,2.20862810930265,2.20862810930265,2.20862810930265,2241.21026946583,0.0,1.0
2004-01-20,5.1,5.15,5.0,5.15,2900,2.27555623382697,2.29786560866841,2.23093748414409,2.29786560866841,6499.50978145092,0.0,1.0
2004-01-21,4.72,5.15,4.7,4.7,2700,2.10600498503202,2.29786560866841,2.09708123509545,2.09708123509545,6051.26772755775,0.0,1.0
2004-01-22,4.72,4.72,4.72,4.72,0,2.10600498503202,2.10600498503202,2.10600498503202,2.10600498503202,0,0.0,1.0
2004-01-23,4.72,4.72,4.72,4.72,0,2.10600498503202,2.10600498503202,2.10600498503202,2.10600498503202,0,0.0,1.0
2004-01-26,4.72,4.72,4.72,4.72,0,2.10600498503202,2.10600498503202,2.10600498503202,2.10600498503202,0,0.0,1.0
2004-01-27,5.15,5.15,5.15,5.15,1000,2.29786560866841,2.29786560866841,2.29786560866841,2.29786560866841,2241.21026946583,0.0,1.0
2004-01-28,5.25,7.2,5.12,5.15,60300,2.3424843583513,3.21254997716749,2.28447998376355,2.29786560866841,135144.979248789,0.0,1.0
2004-01-29,5.36,5.8,5.01,5.5,10000,2.39156498300247,2.58788748160715,2.23539935911238,2.4540312325585,22412.1026946583,0.0,1.0
2004-01-30,5.0,5.44,5.0,5.43,6200,2.23093748414409,2.42725998274877,2.23093748414409,2.42279810778048,13895.5036706882,0.0,1.0
2004-02-02,5.15,5.48,5.15,5.15,3500,2.29786560866841,2.44510748262192,2.29786560866841,2.29786560866841,7844.23594313042,0.0,1.0
2004-02-03,5.0,5.15,5.0,5.04,2500,2.23093748414409,2.29786560866841,2.23093748414409,2.24878498401724,5603.02567366458,0.0,1.0
2004-02-04,5.08,5.3,4.99,5.3,7700,2.2666324838904,2.36479373319274,2.2264756091758,2.36479373319274,17257.3190748869,0.0,1.0
2004-02-05,4.64,5.15,4.53,5.02,10900,2.07030998528572,2.29786560866841,2.02122936063455,2.23986123408067,24429.1919371775,0.0,1.0
2004-02-06,5.269,5.3,4.65,4.65,7100,2.35096192079104,2.36479373319274,2.07477186025401,2.07477186025401,15912.5929132074,0.0,1.0
2004-02-09,5.27,5.27,5.27,5.27,0,2.35140810828787,2.35140810828787,2.35140810828787,2.35140810828787,0,0.0,1.0
2004-02-10,5.27,5.27,5.27,5.27,0,2.35140810828787,2.35140810828787,2.35140810828787,2.35140810828787,0,0.0,1.0
2004-02-11,5.27,5.27,5.21,5.22,2000,2.35140810828787,2.35140810828787,2.32463685847814,2.32909873344643,4482.42053893166,0.0,1.0
2004-02-12,5.259,5.259,4.961,4.961,400,2.34650004582276,2.34650004582276,2.21353617176777,2.21353617176777,896.48410778633,0.0,1.0
2004-02-13,5.28,5.29,5.28,5.29,300,2.35586998325616,2.36033185822445,2.35586998325616,2.36033185822445,672.363080839749,0.0,1.0
2004-02-17,5.012,5.26,5.0,5.26,9900,2.23629173410604,2.34694623331958,2.23093748414409,2.34694623331958,22187.9816677117,0.0,1.0
2004-02-18,5.01,5.011,4.888,4.9,1300,2.23539935911238,2.23584554660921,2.18096448449926,2.18631873446121,2913.57335030558,0.0,1.0
2004-02-19,5.01,5.01,5.01,5.01,0,2.23539935911238,2.23539935911238,2.23539935911238,2.23539935911238,0,0.0,1.0
2004-02-20,4.95,4.95,4.95,4.95,1000,2.20862810930265,2.20862810930265,2.20862810930265,2.20862810930265,2241.21026946583,0.0,1.0
2004-02-23,5.031,5.26,5.031,5.25,500,2.24476929654579,2.34694623331958,2.24476929654579,2.3424843583513,1120.60513473291,0.0,1.0
2004-02-24,5.03,5.03,5.03,5.03,0,2.24432310904896,2.24432310904896,2.24432310904896,2.24432310904896,0,0.0,1.0
2004-02-25,5.02,5.02,5.02,5.02,600,2.23986123408067,2.23986123408067,2.23986123408067,2.23986123408067,1344.7261616795,0.0,1.0
2004-02-26,4.98,4.98,4.98,4.98,600,2.22201373420752,2.22201373420752,2.22201373420752,2.22201373420752,1344.72616167949,0.0,1.0
2004-02-27,5.19,5.19,4.99,4.99,900,2.31571310854157,2.31571310854157,2.2264756091758,2.2264756091758,2017.08924251924,0.0,1.0
2004-03-01,5.19,5.19,5.19,5.19,0,2.31571310854157,2.31571310854157,2.31571310854157,2.31571310854157,0,0.0,1.0
2004-03-02,5.19,5.19,5.19,5.19,0,2.31571310854157,2.31571310854157,2.31571310854157,2.31571310854157,0,0.0,1.0
2004-03-03,5.19,5.19,5.19,5.19,0,2.31571310854157,2.31571310854157,2.31571310854157,2.31571310854157,0,0.0,1.0
2004-03-04,5.011,5.089,5.011,5.089,400,2.23584554660921,2.27064817136186,2.23584554660921,2.27064817136186,896.484107786331,0.0,1.0
2004-03-05,5.101,5.2,5.1,5.1,2100,2.2760024213238,2.32017498350986,2.27555623382697,2.27555623382697,4706.54156587825,0.0,1.0
2004-03-08,5.0,5.2,5.0,5.2,2400,2.23093748414409,2.32017498350986,2.23093748414409,2.32017498350986,5378.904646718,0.0,1.0
2004-03-09,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
2004-03-10,5.0,5.15,5.0,5.15,2300,2.23093748414409,2.29786560866841,2.23093748414409,2.29786560866841,5154.78361977141,0.0,1.0
2004-03-11,4.99,4.99,4.98,4.99,2300,2.2264756091758,2.2264756091758,2.22201373420752,2.2264756091758,5154.78361977142,0.0,1.0
2004-03-12,4.99,4.99,4.99,4.99,0,2.2264756091758,2.2264756091758,2.2264756091758,2.2264756091758,0,0.0,1.0
2004-03-15,5.2,5.2,4.981,4.981,2100,2.32017498350986,2.32017498350986,2.22245992170434,2.22245992170434,4706.54156587823,0.0,1.0
2004-03-16,5.2,5.2,5.19,5.19,5300,2.32017498350986,2.32017498350986,2.31571310854157,2.31571310854157,11878.4144281689,0.0,1.0
2004-03-17,5.2,5.2,5.1,5.1,6300,2.32017498350986,2.32017498350986,2.27555623382697,2.27555623382697,14119.6246976347,0.0,1.0
2004-03-18,5.2,5.2,5.2,5.2,0,2.32017498350986,2.32017498350986,2.32017498350986,2.32017498350986,0,0.0,1.0
2004-03-19,5.2,5.2,5.2,5.2,0,2.32017498350986,2.32017498350986,2.32017498350986,2.32017498350986,0,0.0,1.0
2004-03-22,5.16,5.23,5.15,5.19,24600,2.3023274836367,2.33356060841472,2.29786560866841,2.31571310854157,55133.7726288595,0.0,1.0
2004-03-23,5.16,5.16,5.16,5.16,0,2.3023274836367,2.3023274836367,2.3023274836367,2.3023274836367,0,0.0,1.0
2004-03-24,5.16,5.16,5.16,5.16,0,2.3023274836367,2.3023274836367,2.3023274836367,2.3023274836367,0,0.0,1.0
2004-03-25,5.05,5.05,5.05,5.05,300,2.25324685898553,2.25324685898553,2.25324685898553,2.25324685898553,672.36308083975,0.0,1.0
2004-03-26,5.2,5.2,5.095,5.095,1800,2.32017498350986,2.32017498350986,2.27332529634283,2.27332529634283,4034.17848503849,0.0,1.0
2004-03-29,5.2,5.2,5.2,5.2,0,2.32017498350986,2.32017498350986,2.32017498350986,2.32017498350986,0,0.0,1.0
2004-03-30,5.16,5.16,5.16,5.16,800,2.3023274836367,2.3023274836367,2.3023274836367,2.3023274836367,1792.96821557267,0.0,1.0
2004-03-31,5.4,5.4,5.19,5.19,8900,2.40941248287562,2.40941248287562,2.31571310854157,2.31571310854157,19946.7713982459,0.0,1.0
2004-04-01,5.4,5.4,5.31,5.4,7300,2.40941248287562,2.40941248287562,2.36925560816102,2.40941248287562,16360.8349671006,0.0,1.0
2004-04-02,5.39,5.4,5.3,5.4,9400,2.40495060790733,2.40941248287562,2.36479373319274,2.40941248287562,21067.3765329788,0.0,1.0
2004-04-05,5.4,5.4,5.4,5.4,2600,2.40941248287562,2.40941248287562,2.40941248287562,2.40941248287562,5827.14670061116,0.0,1.0
2004-04-06,5.4,5.4,5.4,5.4,0,2.40941248287562,2.40941248287562,2.40941248287562,2.40941248287562,0,0.0,1.0
2004-04-07,5.4,5.4,5.4,5.4,1000,2.40941248287562,2.40941248287562,2.40941248287562,2.40941248287562,2241.21026946583,0.0,1.0
2004-04-08,5.4,5.4,5.4,5.4,4200,2.40941248287562,2.40941248287562,2.40941248287562,2.40941248287562,9413.08313175648,0.0,1.0
2004-04-12,5.33,5.5,5.31,5.4,32800,2.3781793580976,2.4540312325585,2.36925560816102,2.40941248287562,73511.6968384793,0.0,1.0
2004-04-13,5.599,5.61,5.42,5.61,23900,2.49820379474455,2.50311185720967,2.4183362328122,2.50311185720967,53564.9254402334,0.0,1.0
2004-04-14,5.6,5.6,5.6,5.6,900,2.49864998224138,2.49864998224138,2.49864998224138,2.49864998224138,2017.08924251925,0.0,1.0
2004-04-15,5.6,5.6,5.6,5.6,1000,2.49864998224138,2.49864998224138,2.49864998224138,2.49864998224138,2241.21026946583,0.0,1.0
2004-04-16,5.6,5.6,5.6,5.6,1000,2.49864998224138,2.49864998224138,2.49864998224138,2.49864998224138,2241.21026946583,0.0,1.0
2004-04-19,5.4,5.6,5.4,5.53,8900,2.40941248287562,2.49864998224138,2.40941248287562,2.46741685746337,19946.7713982459,0.0,1.0
2004-04-20,5.5,5.5,5.5,5.5,1500,2.4540312325585,2.4540312325585,2.4540312325585,2.4540312325585,3361.81540419875,0.0,1.0
2004-04-21,5.6,5.6,5.548,5.548,2400,2.49864998224138,2.49864998224138,2.47544823240628,2.47544823240628,5378.904646718,0.0,1.0
2004-04-22,5.23,5.39,5.23,5.25,2300,2.33356060841472,2.40495060790733,2.33356060841472,2.3424843583513,5154.78361977141,0.0,1.0
2004-04-23,5.21,5.22,5.21,5.22,1100,2.32463685847814,2.32909873344643,2.32463685847814,2.32909873344643,2465.33129641242,0.0,1.0
2004-04-26,5.21,5.24,5.2,5.238,1600,2.32463685847814,2.33802248338301,2.32017498350986,2.33713010838935,3585.93643114533,0.0,1.0
2004-04-27,5.33,5.61,5.2,5.201,5100,2.3781793580976,2.50311185720967,2.32017498350986,2.32062117100668,11430.1723742757,0.0,1.0
2004-04-28,5.26,5.3,5.2,5.2,1400,2.34694623331958,2.36479373319274,2.32017498350986,2.32017498350986,3137.69437725217,0.0,1.0
2004-04-29,5.252,5.579,5.2,5.579,1100,2.34337673334495,2.48928004480798,2.32017498350986,2.48928004480798,2465.33129641242,0.0,1.0
2004-04-30,5.3,5.3,5.3,5.3,3000,2.36479373319274,2.36479373319274,2.36479373319274,2.36479373319274,6723.63080839748,0.0,1.0
2004-05-03,5.16,5.212,5.16,5.212,2700,2.3023274836367,2.3255292334718,2.3023274836367,2.3255292334718,6051.26772755775,0.0,1.0
2004-05-04,5.16,5.16,5.16,5.16,300,2.3023274836367,2.3023274836367,2.3023274836367,2.3023274836367,672.36308083975,0.0,1.0
2004-05-05,5.15,5.6,5.15,5.15,6300,2.29786560866841,2.49864998224138,2.29786560866841,2.29786560866841,14119.6246976348,0.0,1.0
2004-05-06,5.15,5.15,5.15,5.15,0,2.29786560866841,2.29786560866841,2.29786560866841,2.29786560866841,0,0.0,1.0
2004-05-07,5.15,5.2,5.15,5.15,2000,2.29786560866841,2.32017498350986,2.29786560866841,2.29786560866841,4482.42053893167,0.0,1.0
2004-05-10,5.15,5.191,5.15,5.191,5200,2.29786560866841,2.3161592960384,2.29786560866841,2.3161592960384,11654.2934012223,0.0,1.0
2004-05-11,5.589,5.589,5.589,5.589,200,2.49374191977627,2.49374191977627,2.49374191977627,2.49374191977627,448.242053893165,0.0,1.0
2004-05-12,5.59,5.59,5.59,5.59,0,2.49418810727309,2.49418810727309,2.49418810727309,2.49418810727309,0,0.0,1.0
2004-05-13,5.59,5.59,5.59,5.59,0,2.49418810727309,2.49418810727309,2.49418810727309,2.49418810727309,0,0.0,1.0
2004-05-14,5.59,5.59,5.59,5.59,0,2.49418810727309,2.49418810727309,2.49418810727309,2.49418810727309,0,0.0,1.0
2004-05-17,5.48,5.48,5.12,5.17,3600,2.44510748262192,2.44510748262192,2.28447998376355,2.30678935860499,8068.356970077,0.0,1.0
2004-05-18,5.12,5.3,5.12,5.15,5700,2.28447998376355,2.36479373319274,2.28447998376355,2.29786560866841,12774.8985359552,0.0,1.0
2004-05-19,5.09,5.121,5.09,5.121,1500,2.27109435885869,2.28492617126038,2.27109435885869,2.28492617126038,3361.81540419874,0.0,1.0
2004-05-20,5.06,5.09,5.06,5.09,1000,2.25770873395382,2.27109435885869,2.25770873395382,2.27109435885869,2241.21026946583,0.0,1.0
2004-05-21,5.05,5.07,5.05,5.07,800,2.25324685898553,2.26217060892211,2.25324685898553,2.26217060892211,1792.96821557267,0.0,1.0
2004-05-24,5.05,5.05,5.05,5.05,0,2.25324685898553,2.25324685898553,2.25324685898553,2.25324685898553,0,0.0,1.0
2004-05-25,5.05,5.05,5.05,5.05,0,2.25324685898553,2.25324685898553,2.25324685898553,2.25324685898553,0,0.0,1.0
2004-05-26,5.05,5.07,5.05,5.05,3200,2.25324685898553,2.26217060892211,2.25324685898553,2.25324685898553,7171.87286229066,0.0,1.0
2004-05-27,5.1,5.1,5.1,5.1,1200,2.27555623382697,2.27555623382697,2.27555623382697,2.27555623382697,2689.452323359,0.0,1.0
2004-05-28,5.1,5.1,5.1,5.1,0,2.27555623382697,2.27555623382697,2.27555623382697,2.27555623382697,0,0.0,1.0
2004-06-01,5.1,5.1,5.1,5.1,0,2.27555623382697,2.27555623382697,2.27555623382697,2.27555623382697,0,0.0,1.0
2004-06-02,5.1,5.1,5.1,5.1,0,2.27555623382697,2.27555623382697,2.27555623382697,2.27555623382697,0,0.0,1.0
2004-06-03,5.1,5.1,5.1,5.1,0,2.27555623382697,2.27555623382697,2.27555623382697,2.27555623382697,0,0.0,1.0
2004-06-04,5.1,5.1,5.1,5.1,0,2.27555623382697,2.27555623382697,2.27555623382697,2.27555623382697,0,0.0,1.0
2004-06-07,5.05,5.07,5.05,5.05,1300,2.25324685898553,2.26217060892211,2.25324685898553,2.25324685898553,2913.57335030558,0.0,1.0
2004-06-08,5.05,5.05,5.05,5.05,0,2.25324685898553,2.25324685898553,2.25324685898553,2.25324685898553,0,0.0,1.0
2004-06-09,5.05,5.07,5.05,5.07,600,2.25324685898553,2.26217060892211,2.25324685898553,2.26217060892211,1344.7261616795,0.0,1.0
2004-06-10,5.05,5.05,5.05,5.05,0,2.25324685898553,2.25324685898553,2.25324685898553,2.25324685898553,0,0.0,1.0
2004-06-14,5.05,5.15,5.05,5.15,3100,2.25324685898553,2.29786560866841,2.25324685898553,2.29786560866841,6947.75183534408,0.0,1.0
2004-06-15,5.05,5.05,5.05,5.05,0,2.25324685898553,2.25324685898553,2.25324685898553,2.25324685898553,0,0.0,1.0
2004-06-16,5.01,5.02,5.01,5.02,1300,2.23539935911238,2.23986123408067,2.23539935911238,2.23986123408067,2913.57335030558,0.0,1.0
2004-06-17,5.01,5.01,5.01,5.01,0,2.23539935911238,2.23539935911238,2.23539935911238,2.23539935911238,0,0.0,1.0
2004-06-18,5.01,5.01,5.01,5.01,500,2.23539935911238,2.23539935911238,2.23539935911238,2.23539935911238,1120.60513473291,0.0,1.0
2004-06-21,5.011,5.011,5.011,5.011,200,2.23584554660921,2.23584554660921,2.23584554660921,2.23584554660921,448.242053893166,0.0,1.0
2004-06-22,5.01,5.01,5.01,5.01,0,2.23539935911238,2.23539935911238,2.23539935911238,2.23539935911238,0,0.0,1.0
2004-06-23,5.14,5.14,5.14,5.14,200,2.29340373370013,2.29340373370013,2.29340373370013,2.29340373370013,448.242053893165,0.0,1.0
2004-06-24,5.01,5.16,5.01,5.15,1600,2.23539935911238,2.3023274836367,2.23539935911238,2.29786560866841,3585.93643114533,0.0,1.0
2004-06-25,5.01,5.01,5.01,5.01,0,2.23539935911238,2.23539935911238,2.23539935911238,2.23539935911238,0,0.0,1.0
2004-06-28,5.01,5.01,5.01,5.01,500,2.23539935911238,2.23539935911238,2.23539935911238,2.23539935911238,1120.60513473291,0.0,1.0
2004-06-29,5.25,5.26,5.01,5.01,2200,2.3424843583513,2.34694623331958,2.23539935911238,2.23539935911238,4930.66259282482,0.0,1.0
2004-06-30,5.25,5.25,5.25,5.25,2400,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,5378.90464671798,0.0,1.0
2004-07-01,5.25,5.25,5.25,5.25,700,2.3424843583513,2.3424843583513,2.3424843583513,2.3424843583513,1568.84718862608,0.0,1.0
2004-07-02,5.07,5.25,5.07,5.25,900,2.26217060892211,2.3424843583513,2.26217060892211,2.3424843583513,2017.08924251925,0.0,1.0
2004-07-06,5.36,5.36,5.01,5.01,2200,2.39156498300247,2.39156498300247,2.23539935911238,2.23539935911238,4930.66259282482,0.0,1.0
2004-07-07,5.36,5.36,5.36,5.36,0,2.39156498300247,2.39156498300247,2.39156498300247,2.39156498300247,0,0.0,1.0
2004-07-08,5.011,5.011,5.011,5.011,300,2.23584554660921,2.23584554660921,2.23584554660921,2.23584554660921,672.363080839749,0.0,1.0
2004-07-09,5.01,5.01,5.01,5.01,0,2.23539935911238,2.23539935911238,2.23539935911238,2.23539935911238,0,0.0,1.0
2004-07-12,5.01,5.01,5.01,5.01,0,2.23539935911238,2.23539935911238,2.23539935911238,2.23539935911238,0,0.0,1.0
2004-07-13,5.01,5.01,5.01,5.01,0,2.23539935911238,2.23539935911238,2.23539935911238,2.23539935911238,0,0.0,1.0
2004-07-14,5.01,5.01,5.01,5.01,0,2.23539935911238,2.23539935911238,2.23539935911238,2.23539935911238,0,0.0,1.0
2004-07-15,5.031,5.25,5.02,5.02,800,2.24476929654579,2.3424843583513,2.23986123408067,2.23986123408067,1792.96821557266,0.0,1.0
2004-07-16,5.03,5.03,5.03,5.03,0,2.24432310904896,2.24432310904896,2.24432310904896,2.24432310904896,0,0.0,1.0
2004-07-19,5.03,5.03,5.03,5.03,0,2.24432310904896,2.24432310904896,2.24432310904896,2.24432310904896,0,0.0,1.0
2004-07-20,5.03,5.03,5.03,5.03,0,2.24432310904896,2.24432310904896,2.24432310904896,2.24432310904896,0,0.0,1.0
2004-07-21,5.06,5.06,5.0,5.02,21300,2.25770873395382,2.25770873395382,2.23093748414409,2.23986123408067,47737.7787396222,0.0,1.0
2004-07-22,4.94,5.0,4.94,5.0,400,2.20416623433436,2.23093748414409,2.20416623433436,2.23093748414409,896.484107786333,0.0,1.0
2004-07-23,4.94,4.94,4.94,4.94,0,2.20416623433436,2.20416623433436,2.20416623433436,2.20416623433436,0,0.0,1.0
2004-07-26,4.85,4.88,4.8,4.88,5200,2.16400935961977,2.17739498452463,2.14169998477833,2.17739498452463,11654.2934012223,0.0,1.0
2004-07-27,4.85,4.85,4.85,4.85,0,2.16400935961977,2.16400935961977,2.16400935961977,2.16400935961977,0,0.0,1.0
2004-07-28,4.85,4.85,4.85,4.85,0,2.16400935961977,2.16400935961977,2.16400935961977,2.16400935961977,0,0.0,1.0
2004-07-29,4.85,4.85,4.85,4.85,0,2.16400935961977,2.16400935961977,2.16400935961977,2.16400935961977,0,0.0,1.0
2004-07-30,4.801,4.801,4.801,4.801,400,2.14214617227516,2.14214617227516,2.14214617227516,2.14214617227516,896.484107786331,0.0,1.0
2004-08-02,4.8,4.8,4.8,4.8,600,2.14169998477833,2.14169998477833,2.14169998477833,2.14169998477833,1344.7261616795,0.0,1.0
2004-08-03,4.8,4.8,4.8,4.8,0,2.14169998477833,2.14169998477833,2.14169998477833,2.14169998477833,0,0.0,1.0
2004-08-04,4.8,4.8,4.8,4.8,0,2.14169998477833,2.14169998477833,2.14169998477833,2.14169998477833,0,0.0,1.0
2004-08-05,4.8,4.8,4.8,4.8,0,2.14169998477833,2.14169998477833,2.14169998477833,2.14169998477833,0,0.0,1.0
2004-08-06,4.8,4.8,4.8,4.8,0,2.14169998477833,2.14169998477833,2.14169998477833,2.14169998477833,0,0.0,1.0
2004-08-09,4.62,4.8,4.62,4.8,800,2.06138623534914,2.14169998477833,2.06138623534914,2.14169998477833,1792.96821557266,0.0,1.0
2004-08-10,4.87,4.87,4.4,4.7,9900,2.17293310955635,2.17293310955635,1.9632249860468,2.09708123509545,22187.9816677117,0.0,1.0
2004-08-11,4.701,4.701,4.701,4.701,200,2.09752742259227,2.09752742259227,2.09752742259227,2.09752742259227,448.242053893167,0.0,1.0
2004-08-12,4.733,4.79,4.64,4.7,3000,2.1118054224908,2.13723810981004,2.07030998528572,2.09708123509545,6723.63080839748,0.0,1.0
2004-08-13,4.75,4.83,4.71,4.75,1700,2.11939060993689,2.15508560968319,2.10154311006373,2.11939060993689,3810.05745809191,0.0,1.0
2004-08-16,4.65,4.65,4.65,4.65,700,2.07477186025401,2.07477186025401,2.07477186025401,2.07477186025401,1568.84718862608,0.0,1.0
2004-08-17,4.65,4.65,4.65,4.65,0,2.07477186025401,2.07477186025401,2.07477186025401,2.07477186025401,0,0.0,1.0
2004-08-18,4.91,4.91,4.91,4.91,500,2.1907806094295,2.1907806094295,2.1907806094295,2.1907806094295,1120.60513473291,0.0,1.0
2004-08-19,4.66,4.66,4.66,4.66,100,2.07923373522229,2.07923373522229,2.07923373522229,2.07923373522229,224.121026946583,0.0,1.0
2004-08-20,4.77,4.87,4.7,4.75,1400,2.12831435987346,2.17293310955635,2.09708123509545,2.11939060993689,3137.69437725217,0.0,1.0
2004-08-23,4.65,4.65,4.65,4.65,500,2.07477186025401,2.07477186025401,2.07477186025401,2.07477186025401,1120.60513473291,0.0,1.0
2004-08-24,4.65,4.65,4.65,4.65,0,2.07477186025401,2.07477186025401,2.07477186025401,2.07477186025401,0,0.0,1.0
2004-08-25,4.65,4.65,4.65,4.65,0,2.07477186025401,2.07477186025401,2.07477186025401,2.07477186025401,0,0.0,1.0
2004-08-26,4.65,4.65,4.65,4.65,0,2.07477186025401,2.07477186025401,2.07477186025401,2.07477186025401,0,0.0,1.0
2004-08-27,4.75,4.75,4.65,4.71,400,2.11939060993689,2.11939060993689,2.07477186025401,2.10154311006373,896.484107786331,0.0,1.0
2004-08-30,4.78,4.87,4.65,4.87,1000,2.13277623484175,2.17293310955635,2.07477186025401,2.17293310955635,2241.21026946583,0.0,1.0
2004-08-31,4.78,4.78,4.78,4.78,0,2.13277623484175,2.13277623484175,2.13277623484175,2.13277623484175,0,0.0,1.0
2004-09-01,4.5,4.92,3.98,4.66,14400,2.00784373572968,2.19524248439779,1.7758262373787,2.07923373522229,32273.427880308,0.0,1.0
2004-09-02,4.9,4.9,4.41,4.41,1500,2.18631873446121,2.18631873446121,1.96768686101509,1.96768686101509,3361.81540419874,0.0,1.0
2004-09-03,4.75,4.75,4.73,4.74,500,2.11939060993689,2.11939060993689,2.11046686000031,2.1149287349686,1120.60513473291,0.0,1.0
2004-09-07,4.67,4.67,4.5,4.55,900,2.08369561019058,2.08369561019058,2.00784373572968,2.03015311057112,2017.08924251925,0.0,1.0
2004-09-08,4.67,4.67,4.67,4.67,0,2.08369561019058,2.08369561019058,2.08369561019058,2.08369561019058,0,0.0,1.0
2004-09-09,4.41,4.41,4.4,4.4,200,1.96768686101509,1.96768686101509,1.9632249860468,1.9632249860468,448.242053893166,0.0,1.0
2004-09-10,4.36,4.48,4.25,4.34,2300,1.94537748617365,1.99891998579311,1.89629686152248,1.93645373623707,5154.7836197714,0.0,1.0
2004-09-13,4.36,4.36,4.36,4.36,0,1.94537748617365,1.94537748617365,1.94537748617365,1.94537748617365,0,0.0,1.0
2004-09-14,4.36,4.36,4.36,4.36,0,1.94537748617365,1.94537748617365,1.94537748617365,1.94537748617365,0,0.0,1.0
2004-09-15,4.36,4.36,4.36,4.36,0,1.94537748617365,1.94537748617365,1.94537748617365,1.94537748617365,0,0.0,1.0
2004-09-16,4.39,4.39,4.39,4.39,200,1.95876311107851,1.95876311107851,1.95876311107851,1.95876311107851,448.242053893166,0.0,1.0
2004-09-17,4.39,4.39,4.39,4.39,0,1.95876311107851,1.95876311107851,1.95876311107851,1.95876311107851,0,0.0,1.0
2004-09-20,4.5,4.5,4.261,4.39,1900,2.00784373572968,2.00784373572968,1.90120492398759,1.95876311107851,4258.29951198508,0.0,1.0
2004-09-21,4.6,4.73,4.6,4.73,400,2.05246248541256,2.11046686000031,2.05246248541256,2.11046686000031,896.484107786334,0.0,1.0
2004-09-22,4.59,4.74,4.47,4.6,4000,2.04800061044428,2.1149287349686,1.99445811082482,2.05246248541256,8964.8410778633,0.0,1.0
2004-09-23,4.62,4.67,4.57,4.57,2300,2.06138623534914,2.08369561019058,2.0390768605077,2.0390768605077,5154.78361977141,0.0,1.0
2004-09-24,4.52,4.63,4.51,4.6,2600,2.01676748566626,2.06584811031743,2.01230561069797,2.05246248541256,5827.14670061115,0.0,1.0
2004-09-27,4.52,4.52,4.52,4.52,0,2.01676748566626,2.01676748566626,2.01676748566626,2.01676748566626,0,0.0,1.0
2004-09-28,4.52,4.52,4.52,4.52,0,2.01676748566626,2.01676748566626,2.01676748566626,2.01676748566626,0,0.0,1.0
2004-09-29,4.6,4.64,4.5,4.5,900,2.05246248541256,2.07030998528572,2.00784373572968,2.00784373572968,2017.08924251925,0.0,1.0
2004-09-30,4.45,4.66,4.45,4.49,1100,1.98553436088824,2.07923373522229,1.98553436088824,2.00338186076139,2465.33129641241,0.0,1.0
2004-10-01,4.45,4.45,4.45,4.45,0,1.98553436088824,1.98553436088824,1.98553436088824,1.98553436088824,0,0.0,1.0
2004-10-04,4.45,4.45,4.45,4.45,0,1.98553436088824,1.98553436088824,1.98553436088824,1.98553436088824,0,0.0,1.0
2004-10-05,4.45,4.45,4.45,4.45,0,1.98553436088824,1.98553436088824,1.98553436088824,1.98553436088824,0,0.0,1.0
2004-10-06,4.45,4.45,4.45,4.45,0,1.98553436088824,1.98553436088824,1.98553436088824,1.98553436088824,0,0.0,1.0
2004-10-07,4.45,4.45,4.45,4.45,0,1.98553436088824,1.98553436088824,1.98553436088824,1.98553436088824,0,0.0,1.0
2004-10-08,4.45,4.45,4.45,4.45,0,1.98553436088824,1.98553436088824,1.98553436088824,1.98553436088824,0,0.0,1.0
2004-10-11,4.45,4.45,4.45,4.45,0,1.98553436088824,1.98553436088824,1.98553436088824,1.98553436088824,0,0.0,1.0
2004-10-12,4.45,4.45,4.45,4.45,0,1.98553436088824,1.98553436088824,1.98553436088824,1.98553436088824,0,0.0,1.0
2004-10-13,4.51,4.61,4.37,4.61,7300,2.01230561069797,2.05692436038085,1.94983936114194,2.05692436038085,16360.8349671006,0.0,1.0
2004-10-14,4.29,4.29,4.25,4.29,3100,1.91414436139563,1.91414436139563,1.89629686152248,1.91414436139563,6947.75183534408,0.0,1.0
2004-10-15,4.789,4.95,4.25,4.4,11900,2.13679192231321,2.20862810930265,1.89629686152248,1.9632249860468,26670.4022066434,0.0,1.0
2004-10-18,4.74,4.8,4.738,4.769,2100,2.1149287349686,2.14169998477833,2.11403635997494,2.12786817237663,4706.54156587824,0.0,1.0
2004-10-19,4.79,4.79,4.71,4.71,1300,2.13723810981004,2.13723810981004,2.10154311006373,2.10154311006373,2913.57335030558,0.0,1.0
2004-10-20,4.41,4.5,4.4,4.5,2300,1.96768686101509,2.00784373572968,1.9632249860468,2.00784373572968,5154.78361977141,0.0,1.0
2004-10-21,4.41,4.41,4.41,4.41,0,1.96768686101509,1.96768686101509,1.96768686101509,1.96768686101509,0,0.0,1.0
2004-10-22,4.41,4.41,4.41,4.41,0,1.96768686101509,1.96768686101509,1.96768686101509,1.96768686101509,0,0.0,1.0
2004-10-25,4.41,4.41,4.41,4.41,0,1.96768686101509,1.96768686101509,1.96768686101509,1.96768686101509,0,0.0,1.0
2004-10-26,4.41,4.41,4.41,4.41,0,1.96768686101509,1.96768686101509,1.96768686101509,1.96768686101509,0,0.0,1.0
2004-10-27,4.41,4.41,4.41,4.41,0,1.96768686101509,1.96768686101509,1.96768686101509,1.96768686101509,0,0.0,1.0
2004-10-28,4.471,4.8,4.471,4.8,400,1.99490429832165,2.14169998477833,1.99490429832165,2.14169998477833,896.48410778633,0.0,1.0
2004-10-29,4.8,4.8,4.46,4.46,600,2.14169998477833,2.14169998477833,1.98999623585653,1.98999623585653,1344.7261616795,0.0,1.0
2004-11-01,4.49,4.51,4.49,4.51,800,2.00338186076139,2.01230561069797,2.00338186076139,2.01230561069797,1792.96821557267,0.0,1.0
2004-11-02,4.49,4.49,4.49,4.49,0,2.00338186076139,2.00338186076139,2.00338186076139,2.00338186076139,0,0.0,1.0
2004-11-03,4.54,4.54,4.46,4.46,900,2.02569123560284,2.02569123560284,1.98999623585653,1.98999623585653,2017.08924251924,0.0,1.0
2004-11-04,4.54,4.54,4.54,4.54,0,2.02569123560284,2.02569123560284,2.02569123560284,2.02569123560284,0,0.0,1.0
2004-11-05,4.54,4.54,4.54,4.54,0,2.02569123560284,2.02569123560284,2.02569123560284,2.02569123560284,0,0.0,1.0
2004-11-08,4.8,4.8,4.45,4.45,1000,2.14169998477833,2.14169998477833,1.98553436088824,1.98553436088824,2241.21026946583,0.0,1.0
2004-11-09,4.66,4.75,4.66,4.75,4100,2.07923373522229,2.11939060993689,2.07923373522229,2.11939060993689,9188.96210480992,0.0,1.0
2004-11-10,4.8,5.0,4.73,4.73,6300,2.14169998477833,2.23093748414409,2.11046686000031,2.11046686000031,14119.6246976347,0.0,1.0
2004-11-11,5.0,5.39,4.98,4.99,10000,2.23093748414409,2.40495060790733,2.22201373420752,2.2264756091758,22412.1026946583,0.0,1.0
2004-11-12,5.0,5.0,4.99,4.99,1100,2.23093748414409,2.23093748414409,2.2264756091758,2.2264756091758,2465.33129641241,0.0,1.0
2004-11-15,5.0,5.0,5.0,5.0,1500,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,3361.81540419875,0.0,1.0
2004-11-16,5.0,5.0,4.951,4.951,6300,2.23093748414409,2.23093748414409,2.20907429679948,2.20907429679948,14119.6246976347,0.0,1.0
2004-11-17,5.0,5.0,5.0,5.0,600,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,1344.7261616795,0.0,1.0
2004-11-18,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
2004-11-19,5.0,5.0,5.0,5.0,0,2.23093748414409,2.23093748414409,2.23093748414409,2.23093748414409,0,0.0,1.0
2004-11-22,5.38,5.38,5.1,5.1,24200,2.40048873293904,2.40048873293904,2.27555623382697,2.27555623382697,54237.2885210731,0.0,1.0
2004-11-23,5.05,5.05,5.05,5.05,1500,2.25324685898553,2.25324685898553,2.25324685898553,2.25324685898553,3361.81540419875,0.0,1.0
2004-11-24,5.1,5.35,5.1,5.35,4000,2.27555623382697,2.38710310803418,2.27555623382697,2.38710310803418,8964.84107786333,0.0,1.0
2004-11-26,6.24,7.0,5.249,5.25,187100,2.78420998021183,3.12331247780173,2.34203817085447,2.3424843583513,419330.441417056,0.0,1.0
2004-11-29,6.18,6.45,6.18,6.22,64300,2.7574387304021,2.87790935454588,2.7574387304021,2.77528623027525,144109.820326653,0.0,1.0
2004-11-30,6.1,6.2,6.05,6.2,27000,2.72174373065579,2.76636248033867,2.69943435581435,2.76636248033867,60512.6772755774,0.0,1.0
2004-12-01,5.95,6.2,5.91,6.19,15800,2.65481560613147,2.76636248033867,2.63696810625832,2.76190060537039,35411.1222575601,0.0,1.0
2004-12-02,6.05,6.12,5.95,5.95,5600,2.69943435581435,2.73066748059237,2.65481560613147,2.65481560613147,12550.7775090086,0.0,1.0
2004-12-03,5.85,5.91,5.85,5.91,12700,2.61019685644859,2.63696810625832,2.61019685644859,2.63696810625832,28463.370422216,0.0,1.0
2004-12-06,6.06,6.2,5.751,5.9,31900,2.70389623078264,2.76636248033867,2.56602429426253,2.63250623129003,71494.6075959599,0.0,1.0
2004-12-07,5.75,6.161,5.64,6.161,9500,2.56557810676571,2.74896116796235,2.51649748211454,2.74896116796235,21291.4975599253,0.0,1.0
2004-12-08,5.7,5.96,5.7,5.751,4500,2.54326873192426,2.65927748109976,2.54326873192426,2.56602429426253,10085.4462125963,0.0,1.0
2004-12-09,5.75,6.058,5.5,5.6,4200,2.56557810676571,2.70300385578898,2.4540312325585,2.49864998224138,9413.08313175647,0.0,1.0
2004-12-10,5.75,5.75,5.5,5.5,2500,2.56557810676571,2.56557810676571,2.4540312325585,2.4540312325585,5603.02567366456,0.0,1.0
2004-12-13,6.034,6.034,5.75,5.75,6200,2.69229535586509,2.69229535586509,2.56557810676571,2.56557810676571,13895.5036706881,0.0,1.0
2004-12-14,6.04,6.169,5.8,5.8,2200,2.69497248084606,2.75253066793698,2.58788748160715,2.58788748160715,4930.66259282483,0.0,1.0
2004-12-15,5.74,6.01,5.74,6.01,13200,2.56111623179742,2.6815868559412,2.56111623179742,2.6815868559412,29583.9755569489,0.0,1.0
2004-12-16,5.74,5.74,5.74,5.74,0,2.56111623179742,2.56111623179742,2.56111623179742,2.56111623179742,0,0.0,1.0
2004-12-17,5.74,5.74,5.74,5.74,0,2.56111623179742,2.56111623179742,2.56111623179742,2.56111623179742,0,0.0,1.0
2004-12-20,6.199,6.2,6.08,6.09,30000,2.76591629284184,2.76636248033867,2.71281998071922,2.7172818556875,67236.308083975,0.0,1.0
2004-12-21,6.02,6.199,5.65,6.14,13200,2.68604873090949,2.76591629284184,2.52095935708282,2.73959123052894,29583.9755569489,0.0,1.0
2004-12-22,6.0,6.14,5.9,6.019,2000,2.67712498097291,2.73959123052894,2.63250623129003,2.68560254341266,4482.42053893166,0.0,1.0
2004-12-23,6.3,6.3,6.0,6.189,2700,2.81098123002156,2.81098123002156,2.67712498097291,2.76145441787356,6051.26772755773,0.0,1.0
2004-12-27,6.1,6.35,6.1,6.35,4100,2.72174373065579,2.833290604863,2.72174373065579,2.833290604863,9188.96210480991,0.0,1.0
2004-12-28,7.37,7.61,6.0,6.089,42400,3.28840185162839,3.39548685086731,2.67712498097291,2.71683566819067,95027.3154253512,0.0,1.0
2004-12-29,8.1,8.79,7.53,7.75,107800,3.61411872431343,3.92198809712531,3.359791851121,3.45795310042334,241602.467048416,0.0,1.0
2004-12-30,7.901,8.74,7.7,8.74,17000,3.52532741244449,3.89967872228387,3.4356437255819,3.89967872228387,38100.5745809191,0.0,1.0
2004-12-31,8.0,8.34,7.75,7.75,7700,3.56949997463055,3.72120372355234,3.45795310042334,3.45795310042334,17257.3190748869,0.0,1.0
2005-01-03,8.04,8.21,8.01,8.2,22500,3.5873474745037,3.6631993489646,3.57396184959883,3.65873747399631,50427.2310629811,0.0,1.0
2005-01-04,7.787,8.48,7.76,8.3,15400,3.47446203780601,3.78366997310838,3.46241497539163,3.70335622367919,34514.6381497738,0.0,1.0
2005-01-05,8.22,8.24,7.12,8.24,9100,3.66766122393289,3.67658497386946,3.17685497742119,3.67658497386946,20395.013452139,0.0,1.0
2005-01-06,7.799,8.09,7.68,8.09,3500,3.47981628776795,3.60965684934514,3.42671997564532,3.60965684934514,7844.23594313041,0.0,1.0
2005-01-07,7.14,7.69,7.0,7.51,14400,3.18577872735776,3.43118185061361,3.12331247780173,3.35086810118443,32273.427880308,0.0,1.0
2005-01-10,7.0,7.3,6.77,7.0,15100,3.12331247780173,3.25716872685037,3.0206893535311,3.12331247780173,33842.275068934,0.0,1.0
2005-01-11,6.75,7.45,6.69,7.45,8400,3.01176560359452,3.3240968513747,2.98499435378479,3.3240968513747,18826.166263513,0.0,1.0
2005-01-12,6.26,6.59,6.22,6.59,20800,2.7931337301484,2.94037560410191,2.77528623027525,2.94037560410191,46617.1736048893,0.0,1.0
2005-01-13,6.25,6.26,6.21,6.25,9800,2.78867185518011,2.7931337301484,2.77082435530696,2.78867185518011,21963.8606407652,0.0,1.0
2005-01-14,6.05,6.7,5.99,6.7,14700,2.69943435581435,2.98945622875308,2.67266310600462,2.98945622875308,32945.7909611477,0.0,1.0
2005-01-18,6.36,6.77,6.34,6.52,2700,2.83775247983128,3.0206893535311,2.82882872989471,2.9091424793239,6051.26772755775,0.0,1.0
2005-01-19,6.36,6.36,6.36,6.36,0,2.83775247983128,2.83775247983128,2.83775247983128,2.83775247983128,0,0.0,1.0
2005-01-20,6.35,6.35,6.2,6.2,1200,2.833290604863,2.833290604863,2.76636248033867,2.76636248033867,2689.45232335899,0.0,1.0
2005-01-21,6.35,6.35,6.35,6.35,0,2.833290604863,2.833290604863,2.833290604863,2.833290604863,0,0.0,1.0
2005-01-24,6.26,6.3,6.26,6.271,4100,2.7931337301484,2.81098123002156,2.7931337301484,2.79804179261352,9188.96210480991,0.0,1.0
2005-01-25,6.64,6.64,6.111,6.25,6500,2.96268497894335,2.96268497894335,2.72665179312091,2.78867185518011,14567.8667515279,0.0,1.0
2005-01-26,6.5,6.5,6.33,6.33,3100,2.90021872938732,2.90021872938732,2.82436685492642,2.82436685492642,6947.75183534407,0.0,1.0
2005-01-27,6.27,6.79,6.02,6.52,25600,2.79759560511669,3.02961310346768,2.68604873090949,2.9091424793239,57374.9828983253,0.0,1.0
2005-01-28,6.45,6.45,6.13,6.13,2600,2.87790935454588,2.87790935454588,2.73512935556066,2.73512935556066,5827.14670061115,0.0,1.0
2005-01-31,6.39,6.62,6.38,6.62,3800,2.85113810473615,2.95376122900678,2.84667622976786,2.95376122900678,8516.59902397015,0.0,1.0
2005-02-01,6.35,6.57,5.8,5.8,9900,2.833290604863,2.93145185416534,2.58788748160715,2.58788748160715,22187.9816677117,0.0,1.0
2005-02-02,6.58,6.58,6.52,6.52,4000,2.93591372913362,2.93591372913362,2.9091424793239,2.9091424793239,8964.84107786333,0.0,1.0
2005-02-03,6.57,6.57,6.44,6.57,6800,2.93145185416534,2.93145185416534,2.87344747957759,2.93145185416534,15240.2298323676,0.0,1.0
2005-02-04,6.59,6.6,6.589,6.6,1800,2.94037560410191,2.9448374790702,2.93992941660508,2.9448374790702,4034.1784850385,0.0,1.0
2005-02-07,6.801,6.801,6.02,6.02,3800,3.03452116593279,3.03452116593279,2.68604873090949,2.68604873090949,8516.59902397016,0.0,1.0
2005-02-08,7.0,7.05,6.72,6.9,3700,3.12331247780173,3.14562185264317,2.99837997868966,3.07869372811885,8292.47799702356,0.0,1.0
2005-02-09,7.09,7.09,7.09,7.09,600,3.16346935251632,3.16346935251632,3.16346935251632,3.16346935251632,1344.7261616795,0.0,1.0
2005-02-10,7.09,7.09,7.09,7.09,0,3.16346935251632,3.16346935251632,3.16346935251632,3.16346935251632,0,0.0,1.0
2005-02-11,7.3,7.3,7.09,7.09,6600,3.25716872685037,3.25716872685037,3.16346935251632,3.16346935251632,14791.9877784745,0.0,1.0
2005-02-14,7.25,7.31,7.25,7.31,1000,3.23485935200893,3.26163060181866,3.23485935200893,3.26163060181866,2241.21026946583,0.0,1.0
2005-02-15,7.43,7.43,7.26,7.26,2900,3.31517310143812,3.31517310143812,3.23932122697722,3.23932122697722,6499.50978145091,0.0,1.0
2005-02-16,7.21,7.31,7.21,7.31,400,3.21701185213578,3.26163060181866,3.21701185213578,3.26163060181866,896.484107786332,0.0,1.0
2005-02-17,7.5,7.5,6.81,6.81,1800,3.34640622621614,3.34640622621614,3.03853685340425,3.03853685340425,4034.17848503849,0.0,1.0
2005-02-18,7.5,7.5,6.96,7.171,3200,3.34640622621614,3.34640622621614,3.10546497792858,3.19961053975946,7171.87286229065,0.0,1.0
2005-02-22,7.43,7.48,7.21,7.3,1400,3.31517310143812,3.33748247627956,3.21701185213578,3.25716872685037,3137.69437725216,0.0,1.0
2005-02-23,7.2,7.48,7.01,7.1,1300,3.21254997716749,3.33748247627956,3.12777435277002,3.16793122748461,2913.57335030558,0.0,1.0
2005-02-24,7.47,7.7,7.2,7.2,26400,3.33302060131127,3.4356437255819,3.21254997716749,3.21254997716749,59167.951113898,0.0,1.0
2005-02-25,7.55,7.7,7.21,7.52,7900,3.36871560105758,3.4356437255819,3.21701185213578,3.35532997615271,17705.56112878,0.0,1.0
2005-02-28,7.0,7.4,6.9,7.4,6200,3.12331247780173,3.30178747653326,3.07869372811885,3.30178747653326,13895.5036706881,0.0,1.0
2005-03-01,6.85,7.0,6.8,7.0,25000,3.05638435327741,3.12331247780173,3.03407497843596,3.12331247780173,56030.2567366457,0.0,1.0
2005-03-02,6.99,7.1,6.99,7.1,1200,3.11885060283344,3.16793122748461,3.11885060283344,3.16793122748461,2689.452323359,0.0,1.0
2005-03-03,6.99,6.99,6.8,6.84,800,3.11885060283344,3.11885060283344,3.03407497843596,3.05192247830912,1792.96821557266,0.0,1.0
2005-03-04,6.8,6.8,6.8,6.8,200,3.03407497843596,3.03407497843596,3.03407497843596,3.03407497843596,448.242053893167,0.0,1.0
2005-03-07,6.79,6.85,6.79,6.811,2600,3.02961310346768,3.05638435327741,3.02961310346768,3.03898304090108,5827.14670061115,0.0,1.0
2005-03-08,6.54,6.7,6.5,6.7,4500,2.91806622926047,2.98945622875308,2.90021872938732,2.98945622875308,10085.4462125962,0.0,1.0
2005-03-09,6.26,6.46,5.9,6.16,12000,2.7931337301484,2.88237122951417,2.63250623129003,2.74851498046552,26894.52323359,0.0,1.0
2005-03-10,6.35,6.53,6.2,6.2,2300,2.833290604863,2.91360435429218,2.76636248033867,2.76636248033867,5154.7836197714,0.0,1.0
2005-03-11,6.58,6.58,5.86,6.28,8800,2.93591372913362,2.93591372913362,2.61465873141688,2.80205748008498,19722.6503712993,0.0,1.0
2005-03-14,6.38,6.38,6.22,6.22,1100,2.84667622976786,2.84667622976786,2.77528623027525,2.77528623027525,2465.33129641241,0.0,1.0
2005-03-15,6.26,6.26,6.21,6.22,2900,2.7931337301484,2.7931337301484,2.77082435530696,2.77528623027525,6499.50978145091,0.0,1.0
2005-03-16,6.49,6.49,6.49,6.49,200,2.89575685441903,2.89575685441903,2.89575685441903,2.89575685441903,448.242053893166,0.0,1.0
2005-03-17,6.37,6.37,6.25,6.25,1700,2.84221435479957,2.84221435479957,2.78867185518011,2.78867185518011,3810.05745809191,0.0,1.0
2005-03-18,6.37,6.37,6.37,6.37,0,2.84221435479957,2.84221435479957,2.84221435479957,2.84221435479957,0,0.0,1.0
2005-03-21,6.34,6.34,6.18,6.2,4500,2.82882872989471,2.82882872989471,2.7574387304021,2.76636248033867,10085.4462125962,0.0,1.0
2005-03-22,6.34,6.34,6.34,6.34,0,2.82882872989471,2.82882872989471,2.82882872989471,2.82882872989471,0,0.0,1.0
2005-03-23,6.34,6.34,6.34,6.34,0,2.82882872989471,2.82882872989471,2.82882872989471,2.82882872989471,0,0.0,1.0
2005-03-24,6.34,6.34,6.34,6.34,0,2.82882872989471,2.82882872989471,2.82882872989471,2.82882872989471,0,0.0,1.0
2005-03-28,6.06,6.06,5.921,5.921,200,2.70389623078264,2.70389623078264,2.64187616872343,2.64187616872343,448.242053893166,0.0,1.0
2005-03-29,6.01,6.15,6.01,6.11,8000,2.6815868559412,2.74405310549723,2.6815868559412,2.72620560562408,17929.6821557266,0.0,1.0
2005-03-30,6.0,6.19,5.9,5.9,6300,2.67712498097291,2.76190060537039,2.63250623129003,2.63250623129003,14119.6246976347,0.0,1.0
2005-03-31,5.73,5.8,5.61,5.61,4900,2.55665435682913,2.58788748160715,2.50311185720967,2.50311185720967,10981.9303203826,0.0,1.0
2005-04-01,5.8,5.81,5.51,5.81,9000,2.58788748160715,2.59234935657543,2.45849310752679,2.59234935657543,20170.8924251924,0.0,1.0
2005-04-04,5.8,5.8,5.5,5.5,5100,2.58788748160715,2.58788748160715,2.4540312325585,2.4540312325585,11430.1723742757,0.0,1.0
2005-04-05,6.25,6.25,6.0,6.0,4500,2.78867185518011,2.78867185518011,2.67712498097291,2.67712498097291,10085.4462125963,0.0,1.0
2005-04-06,6.44,6.44,6.26,6.26,1400,2.87344747957759,2.87344747957759,2.7931337301484,2.7931337301484,3137.69437725216,0.0,1.0
2005-04-07,6.04,6.44,5.5,6.44,4000,2.69497248084606,2.87344747957759,2.4540312325585,2.87344747957759,8964.84107786333,0.0,1.0
2005-04-08,9.38,11.5,6.44,6.44,3139300,4.18523872025432,5.13115621353141,2.87344747957759,2.87344747957759,7035831.39893407,0.0,1.0
2005-04-11,7.58,9.78,7.58,9.29,805700,3.38210122596244,4.36371371898584,3.38210122596244,4.14508184553972,1805743.11410862,0.0,1.0
2005-04-12,8.0,8.58,7.41,7.87,291300,3.56949997463055,3.82828872279126,3.30624935150154,3.5114956000428,652864.551495396,0.0,1.0
2005-04-13,7.87,8.6,7.61,8.1,253100,3.5114956000428,3.83721247272784,3.39548685086731,3.61411872431343,567250.319201802,0.0,1.0
2005-04-14,7.6,8.139,7.48,7.76,91400,3.39102497589902,3.63152003668975,3.33748247627956,3.46241497539163,204846.618629177,0.0,1.0
2005-04-15,6.95,7.619,6.62,7.6,78000,3.10100310296029,3.39950253833877,2.95376122900678,3.39102497589902,174814.401018335,0.0,1.0
2005-04-18,6.38,6.97,6.35,6.81,92300,2.84667622976786,3.10992685289686,2.833290604863,3.03853685340425,206863.707871696,0.0,1.0
2005-04-19,6.49,6.73,6.24,6.35,60100,2.89575685441903,3.00284185365795,2.78420998021183,2.833290604863,134696.737194896,0.0,1.0
2005-04-20,6.26,6.79,6.05,6.47,40300,2.7931337301484,3.02961310346768,2.69943435581435,2.88683310448245,90320.773859473,0.0,1.0
2005-04-21,6.26,6.35,6.0,6.11,32000,2.7931337301484,2.833290604863,2.67712498097291,2.72620560562408,71718.7286229066,0.0,1.0
2005-04-22,6.37,6.43,6.2,6.39,25500,2.84221435479957,2.8689856046093,2.76636248033867,2.85113810473615,57150.8618713787,0.0,1.0
2005-04-25,6.5,6.84,6.45,6.56,66300,2.90021872938732,3.05192247830912,2.87790935454588,2.92698997919705,148592.240865584,0.0,1.0
2005-04-26,6.2,6.609,6.11,6.56,16000,2.76636248033867,2.94885316654166,2.72620560562408,2.92698997919705,35859.3643114533,0.0,1.0
2005-04-27,5.94,6.25,5.83,6.12,36800,2.65035373116318,2.78867185518011,2.60127310651201,2.73066748059237,82476.5379163426,0.0,1.0
2005-04-28,5.75,5.96,5.75,5.9,16500,2.56557810676571,2.65927748109976,2.56557810676571,2.63250623129003,36979.9694461861,0.0,1.0
2005-04-29,5.41,5.87,5.11,5.87,92100,2.41387435784391,2.61912060638516,2.28001810879526,2.61912060638516,206415.465817803,0.0,1.0
2005-05-02,5.44,5.53,5.3,5.4,29600,2.42725998274877,2.46741685746337,2.36479373319274,2.40941248287562,66339.8239761886,0.0,1.0
2005-05-03,5.57,5.85,5.42,5.5,30800,2.48526435733652,2.61019685644859,2.4183362328122,2.4540312325585,69029.2762995475,0.0,1.0
2005-05-04,5.5,5.88,5.408,5.65,17000,2.4540312325585,2.62358248135345,2.41298198285025,2.52095935708282,38100.5745809191,0.0,1.0
2005-05-05,5.69,5.81,5.48,5.48,15200,2.53880685695598,2.59234935657543,2.44510748262192,2.44510748262192,34066.3960958806,0.0,1.0
2005-05-06,5.58,5.73,5.52,5.7,6500,2.48972623230481,2.55665435682913,2.46295498249508,2.54326873192426,14567.8667515279,0.0,1.0
2005-05-09,5.6,5.74,5.58,5.58,13300,2.49864998224138,2.56111623179742,2.48972623230481,2.48972623230481,29808.0965838956,0.0,1.0
2005-05-10,5.65,5.75,5.51,5.51,15500,2.52095935708282,2.56557810676571,2.45849310752679,2.45849310752679,34738.7591767204,0.0,1.0
2005-05-11,6.06,6.24,5.7,5.75,30400,2.70389623078264,2.78420998021183,2.54326873192426,2.56557810676571,68132.7921917612,0.0,1.0
2005-05-12,5.92,6.27,5.92,6.129,14000,2.6414299812266,2.79759560511669,2.6414299812266,2.73468316806383,31376.9437725217,0.0,1.0
2005-05-13,6.0,6.03,5.85,5.85,1100,2.67712498097291,2.69051060587777,2.61019685644859,2.61019685644859,2465.33129641241,0.0,1.0
2005-05-16,5.92,6.14,5.9,6.0,1300,2.6414299812266,2.73959123052894,2.63250623129003,2.67712498097291,2913.57335030558,0.0,1.0
2005-05-17,5.9,5.97,5.8,5.95,19400,2.63250623129003,2.66373935606805,2.58788748160715,2.65481560613147,43479.4792276371,0.0,1.0
2005-05-18,5.99,6.0,5.8,5.9,8200,2.67266310600462,2.67712498097291,2.58788748160715,2.63250623129003,18377.9242096198,0.0,1.0
2005-05-19,6.2,6.2,5.98,6.0,9700,2.76636248033867,2.76636248033867,2.66820123103633,2.67712498097291,21739.7396138186,0.0,1.0
2005-05-20,6.4,6.45,6.2,6.31,11400,2.85559997970444,2.87790935454588,2.76636248033867,2.81544310498984,25549.7970719104,0.0,1.0
2005-05-23,6.5,6.5,6.34,6.43,14500,2.90021872938732,2.90021872938732,2.82882872989471,2.8689856046093,32497.5489072545,0.0,1.0
2005-05-24,6.32,6.42,5.957,6.42,6800,2.81990497995813,2.86452372964101,2.65793891860927,2.86452372964101,15240.2298323677,0.0,1.0
2005-05-25,6.12,6.25,5.92,6.25,14200,2.73066748059237,2.78867185518011,2.6414299812266,2.78867185518011,31825.1858264148,0.0,1.0
2005-05-26,6.35,6.44,6.0,6.0,4400,2.833290604863,2.87344747957759,2.67712498097291,2.67712498097291,9861.32518564964,0.0,1.0
2005-05-27,6.31,6.31,6.2,6.2,1500,2.81544310498984,2.81544310498984,2.76636248033867,2.76636248033867,3361.81540419875,0.0,1.0
2005-05-31,6.27,6.48,6.15,6.15,13700,2.79759560511669,2.89129497945074,2.74405310549723,2.74405310549723,30704.5806916819,0.0,1.0
2005-06-01,6.4,6.44,6.39,6.44,5600,2.85559997970444,2.87344747957759,2.85113810473615,2.87344747957759,12550.7775090086,0.0,1.0
2005-06-02,6.22,6.4,6.11,6.11,1000,2.77528623027525,2.85559997970444,2.72620560562408,2.72620560562408,2241.21026946583,0.0,1.0
2005-06-03,7.15,7.38,6.4,6.4,68900,3.19024060232605,3.29286372659668,2.85559997970444,2.85559997970444,154419.387566196,0.0,1.0
2005-06-06,7.17,7.39,6.8,7.1,26500,3.19916435226263,3.29732560156497,3.03407497843596,3.16793122748461,59392.0721408444,0.0,1.0
2005-06-07,7.1,7.16,7.08,7.16,6500,3.16793122748461,3.19470247729434,3.15900747754803,3.19470247729434,14567.8667515279,0.0,1.0
2005-06-08,7.0,7.19,6.9,7.19,9300,3.12331247780173,3.2080881021992,3.07869372811885,3.2080881021992,20843.2555060322,0.0,1.0
2005-06-09,7.0,7.11,6.9,7.11,6000,3.12331247780173,3.1723931024529,3.07869372811885,3.1723931024529,13447.261616795,0.0,1.0
2005-06-10,7.05,7.1,6.92,7.0,4400,3.14562185264317,3.16793122748461,3.08761747805542,3.12331247780173,9861.32518564965,0.0,1.0
2005-06-13,6.9,7.1,6.86,7.0101,13200,3.07869372811885,3.16793122748461,3.06084622824569,3.1278189715197,29583.9755569489,0.0,1.0
2005-06-14,7.0,7.04,6.73,6.73,4700,3.12331247780173,3.14115997767488,3.00284185365795,3.00284185365795,10533.6882664894,0.0,1.0
2005-06-15,7.25,7.399,6.83,6.83,10400,3.23485935200893,3.30134128903643,3.04746060334083,3.04746060334083,23308.5868024446,0.0,1.0
2005-06-16,7.73,7.73,7.04,7.47,27500,3.44902935048677,3.44902935048677,3.14115997767488,3.33302060131127,61633.2824103102,0.0,1.0
2005-06-17,7.53,7.98,7.23,7.23,29900,3.359791851121,3.56057622469397,3.22593560207236,3.22593560207236,67012.1870570283,0.0,1.0
2005-06-20,7.61,7.96,7.55,7.59,26500,3.39548685086731,3.55165247475739,3.36871560105758,3.38656310093073,59392.0721408445,0.0,1.0
2005-06-21,8.1,8.21,7.73,7.92,72700,3.61411872431343,3.6631993489646,3.44902935048677,3.53380497488424,162935.986590166,0.0,1.0
2005-06-22,8.95,9.05,8.2,8.44,96600,3.99337809661792,4.03799684630081,3.65873747399631,3.76582247323523,216500.912030399,0.0,1.0
2005-06-23,8.7,9.0,8.6,8.95,39800,3.88183122241072,4.01568747145936,3.83721247272784,3.99337809661792,89200.16872474,0.0,1.0
2005-06-24,8.39,8.6,8.1,8.6,19600,3.74351309839379,3.83721247272784,3.61411872431343,3.83721247272784,43927.7212815302,0.0,1.0
2005-06-27,8.24,8.39,8.14,8.14,6700,3.67658497386946,3.74351309839379,3.63196622418658,3.63196622418658,15016.1088054211,0.0,1.0
2005-06-28,8.39,8.619,8.22,8.48,8100,3.74351309839379,3.84569003516759,3.66766122393289,3.78366997310838,18153.8031826732,0.0,1.0
2005-06-29,8.34,8.47,8.09,8.16,4900,3.72120372355234,3.77920809814009,3.60965684934514,3.64088997412316,10981.9303203826,0.0,1.0
2005-06-30,7.85,8.35,7.85,8.08,8600,3.50257185010622,3.72566559852063,3.50257185010622,3.60519497437685,19274.4083174062,0.0,1.0
2005-07-01,7.35,7.85,7.23,7.85,20400,3.27947810169181,3.50257185010622,3.22593560207236,3.50257185010622,45720.689497103,0.0,1.0
2005-07-05,7.71,8.1,7.51,7.51,6600,3.44010560055019,3.61411872431343,3.35086810118443,3.35086810118443,14791.9877784745,0.0,1.0
2005-07-06,7.85,7.9799,7.85,7.9799,800,3.50257185010622,3.56053160594429,3.50257185010622,3.56053160594429,1792.96821557267,0.0,1.0
2005-07-07,8.6,8.7,7.8,7.8,46900,3.83721247272784,3.88183122241072,3.48026247526478,3.48026247526478,105112.761637947,0.0,1.0
2005-07-08,8.6,8.85,8.03,8.6,24800,3.83721247272784,3.94875934693504,3.58288559953541,3.83721247272784,55582.0146827525,0.0,1.0
2005-07-11,8.55,8.55,8.152,8.32,15100,3.8149030978864,3.8149030978864,3.63732047414853,3.71227997361577,33842.275068934,0.0,1.0
2005-07-12,8.45,8.85,8.28,8.76,10000,3.77028434820351,3.94875934693504,3.69443247374262,3.90860247222045,22412.1026946583,0.0,1.0
2005-07-13,7.65,8.81,6.52,8.25,62000,3.41333435074046,3.93091184706189,2.9091424793239,3.68104684883775,138955.036706881,0.0,1.0
2005-07-14,6.22,6.68,5.8,6.02,86600,2.77528623027525,2.98053247881651,2.58788748160715,2.68604873090949,194088.809335741,0.0,1.0
2005-07-15,6.14,6.47,5.92,6.47,34600,2.73959123052894,2.88683310448245,2.6414299812266,2.88683310448245,77545.8753235178,0.0,1.0
2005-07-18,5.86,6.24,5.75,6.24,29100,2.61465873141688,2.78420998021183,2.56557810676571,2.78420998021183,65219.2188414555,0.0,1.0
2005-07-19,6.12,6.19,5.78,5.98,27200,2.73066748059237,2.76190060537039,2.57896373167057,2.66820123103633,60960.9193294705,0.0,1.0
2005-07-20,5.9886,6.12,5.92,6.05,10900,2.67203844350906,2.73066748059237,2.6414299812266,2.69943435581435,24429.1919371776,0.0,1.0
2005-07-21,6.03,6.2,5.94,6.0,13000,2.69051060587777,2.76636248033867,2.65035373116318,2.67712498097291,29135.7335030558,0.0,1.0
2005-07-22,6.0987,6.18,5.9,6.12,9500,2.72116368690991,2.7574387304021,2.63250623129003,2.73066748059237,21291.4975599254,0.0,1.0
2005-07-25,6.04,6.1,5.95,5.97,18200,2.69497248084606,2.72174373065579,2.65481560613147,2.66373935606805,40790.0269042781,0.0,1.0
2005-07-26,5.918,6.04,5.91,6.04,7800,2.64053760623295,2.69497248084606,2.63696810625832,2.69497248084606,17481.4401018335,0.0,1.0
2005-07-27,5.85,6.069,5.76,5.92,13100,2.61019685644859,2.7079119182541,2.57003998173399,2.6414299812266,29359.8545300023,0.0,1.0
2005-07-28,6.01,6.05,5.76,5.78,9700,2.6815868559412,2.69943435581435,2.57003998173399,2.57896373167057,21739.7396138185,0.0,1.0
2005-07-29,6.2,6.2,6.0,6.0,6800,2.76636248033867,2.76636248033867,2.67712498097291,2.67712498097291,15240.2298323677,0.0,1.0
2005-08-01,5.91,6.19,5.87,6.19,4100,2.63696810625832,2.76190060537039,2.61912060638516,2.76190060537039,9188.96210480989,0.0,1.0
2005-08-02,6.0,6.1,5.9,5.9201,11400,2.67712498097291,2.72174373065579,2.63250623129003,2.64147459997629,25549.7970719105,0.0,1.0
2005-08-03,6.1,6.1,6.0,6.0,2100,2.72174373065579,2.72174373065579,2.67712498097291,2.67712498097291,4706.54156587825,0.0,1.0
2005-08-04,6.0,6.1,6.0,6.0,10500,2.67712498097291,2.72174373065579,2.67712498097291,2.67712498097291,23532.7078293912,0.0,1.0
2005-08-05,5.9001,5.9001,5.9001,5.9001,2500,2.63255085003971,2.63255085003971,2.63255085003971,2.63255085003971,5603.02567366458,0.0,1.0
2005-08-08,6.0,6.09,5.96,6.0,5000,2.67712498097291,2.7172818556875,2.65927748109976,2.67712498097291,11206.0513473291,0.0,1.0
2005-08-09,6.03,6.08,6.0,6.0,2000,2.69051060587777,2.71281998071922,2.67712498097291,2.67712498097291,4482.42053893167,0.0,1.0
2005-08-10,6.0,6.08,6.0,6.0,9700,2.67712498097291,2.71281998071922,2.67712498097291,2.67712498097291,21739.7396138186,0.0,1.0
2005-08-11,6.0,6.129,5.91,6.028,4000,2.67712498097291,2.73468316806383,2.63696810625832,2.68961823088412,8964.84107786332,0.0,1.0
2005-08-12,6.0,6.0,6.0,6.0,500,2.67712498097291,2.67712498097291,2.67712498097291,2.67712498097291,1120.60513473291,0.0,1.0
2005-08-15,6.01,6.01,6.01,6.01,2000,2.6815868559412,2.6815868559412,2.6815868559412,2.6815868559412,4482.42053893166,0.0,1.0
2005-08-16,5.9,6.13,5.9,5.99,6600,2.63250623129003,2.73512935556066,2.63250623129003,2.67266310600462,14791.9877784745,0.0,1.0
2005-08-17,5.9,5.93,5.9,5.93,400,2.63250623129003,2.64589185619489,2.63250623129003,2.64589185619489,896.484107786331,0.0,1.0
2005-08-18,5.9,5.9,5.9,5.9,800,2.63250623129003,2.63250623129003,2.63250623129003,2.63250623129003,1792.96821557266,0.0,1.0
2005-08-19,5.75,6.029,5.75,6.029,4900,2.56557810676571,2.69006441838095,2.56557810676571,2.69006441838095,10981.9303203825,0.0,1.0
2005-08-22,5.68,5.85,5.68,5.68,9200,2.53434498198769,2.61019685644859,2.53434498198769,2.53434498198769,20619.1344790856,0.0,1.0
2005-08-23,5.68,5.75,5.68,5.68,1600,2.53434498198769,2.56557810676571,2.53434498198769,2.53434498198769,3585.93643114532,0.0,1.0
2005-08-24,5.85,5.85,5.67,5.67,800,2.61019685644859,2.61019685644859,2.5298831070194,2.5298831070194,1792.96821557266,0.0,1.0
2005-08-25,5.67,5.8699,5.66,5.73,13100,2.5298831070194,2.61907598763548,2.52542123205111,2.55665435682913,29359.8545300024,0.0,1.0
2005-08-26,5.56,5.68,5.5,5.66,2600,2.48080248236823,2.53434498198769,2.4540312325585,2.52542123205111,5827.14670061116,0.0,1.0
2005-08-29,5.69,5.77,5.46,5.46,1500,2.53880685695598,2.57450185670228,2.43618373268535,2.43618373268535,3361.81540419874,0.0,1.0
2005-08-30,5.6,5.88,5.6,5.88,1300,2.49864998224138,2.62358248135345,2.49864998224138,2.62358248135345,2913.57335030558,0.0,1.0
2005-08-31,5.5,5.61,5.108,5.61,10800,2.4540312325585,2.50311185720967,2.2791257338016,2.50311185720967,24205.070910231,0.0,1.0
2005-09-01,5.5,5.72,5.5,5.53,4800,2.4540312325585,2.55219248186084,2.4540312325585,2.46741685746337,10757.809293436,0.0,1.0
2005-09-02,5.37,5.56,5.37,5.51,4600,2.39602685797075,2.48080248236823,2.39602685797075,2.45849310752679,10309.5672395428,0.0,1.0
2005-09-06,5.7,5.7,5.55,5.55,3200,2.54326873192426,2.54326873192426,2.47634060739994,2.47634060739994,7171.87286229067,0.0,1.0
2005-09-07,5.61,5.82,5.61,5.8,2900,2.50311185720967,2.59681123154372,2.50311185720967,2.58788748160715,6499.50978145091,0.0,1.0
2005-09-08,5.61,5.61,5.61,5.61,0,2.50311185720967,2.50311185720967,2.50311185720967,2.50311185720967,0,0.0,1.0
2005-09-09,5.61,5.61,5.61,5.61,0,2.50311185720967,2.50311185720967,2.50311185720967,2.50311185720967,0,0.0,1.0
2005-09-12,5.61,5.61,5.61,5.61,0,2.50311185720967,2.50311185720967,2.50311185720967,2.50311185720967,0,0.0,1.0
2005-09-13,5.61,5.61,5.61,5.61,0,2.50311185720967,2.50311185720967,2.50311185720967,2.50311185720967,0,0.0,1.0
2005-09-14,5.75,5.79,5.61,5.7,2300,2.56557810676571,2.58342560663886,2.50311185720967,2.54326873192426,5154.7836197714,0.0,1.0
2005-09-15,5.65,5.82,5.6201,5.79,1800,2.52095935708282,2.59681123154372,2.50761835092764,2.58342560663886,4034.1784850385,0.0,1.0
2005-09-16,5.649,5.82,5.61,5.66,3700,2.52051316958599,2.59681123154372,2.50311185720967,2.52542123205111,8292.47799702359,0.0,1.0
2005-09-19,5.75,5.95,5.75,5.95,800,2.56557810676571,2.65481560613147,2.56557810676571,2.65481560613147,1792.96821557266,0.0,1.0
2005-09-20,5.92,5.92,5.8,5.8,4100,2.6414299812266,2.6414299812266,2.58788748160715,2.58788748160715,9188.96210480992,0.0,1.0
2005-09-21,5.75,5.76,5.75,5.76,2000,2.56557810676571,2.57003998173399,2.56557810676571,2.57003998173399,4482.42053893165,0.0,1.0
2005-09-22,5.76,5.9199,5.76,5.9199,3200,2.57003998173399,2.64138536247692,2.57003998173399,2.64138536247692,7171.87286229067,0.0,1.0
2005-09-23,5.76,5.76,5.75,5.76,1400,2.57003998173399,2.57003998173399,2.56557810676571,2.57003998173399,3137.69437725217,0.0,1.0
2005-09-26,5.63,5.68,5.63,5.67,1300,2.51203560714625,2.53434498198769,2.51203560714625,2.5298831070194,2913.57335030558,0.0,1.0
2005-09-27,5.44,5.63,5.44,5.63,900,2.42725998274877,2.51203560714625,2.42725998274877,2.51203560714625,2017.08924251925,0.0,1.0
2005-09-28,5.43,5.43,5.4,5.4,600,2.42279810778048,2.42279810778048,2.40941248287562,2.40941248287562,1344.7261616795,0.0,1.0
2005-09-29,5.5775,5.784,5.51,5.53,800,2.48861076356273,2.58074848165788,2.45849310752679,2.46741685746337,1792.96821557267,0.0,1.0
2005-09-30,5.58,5.58,5.58,5.58,0,2.48972623230481,2.48972623230481,2.48972623230481,2.48972623230481,0,0.0,1.0
2005-10-03,5.58,5.58,5.58,5.58,0,2.48972623230481,2.48972623230481,2.48972623230481,2.48972623230481,0,0.0,1.0
2005-10-04,5.38,5.53,5.35,5.53,3500,2.40048873293904,2.46741685746337,2.38710310803418,2.46741685746337,7844.23594313041,0.0,1.0
2005-10-05,5.46,5.46,5.35,5.35,800,2.43618373268535,2.43618373268535,2.38710310803418,2.38710310803418,1792.96821557266,0.0,1.0
2005-10-06,5.35,5.73,5.35,5.73,2300,2.38710310803418,2.55665435682913,2.38710310803418,2.55665435682913,5154.7836197714,0.0,1.0
2005-10-07,5.35,5.35,5.35,5.35,400,2.38710310803418,2.38710310803418,2.38710310803418,2.38710310803418,896.484107786331,0.0,1.0
2005-10-10,5.39,5.7,5.39,5.5215,1400,2.40495060790733,2.54326873192426,2.40495060790733,2.46362426374032,3137.69437725216,0.0,1.0
2005-10-11,5.36,5.74,5.36,5.74,2200,2.39156498300247,2.56111623179742,2.39156498300247,2.56111623179742,4930.66259282482,0.0,1.0
2005-10-12,5.51,5.8,5.36,5.36,9000,2.45849310752679,2.58788748160715,2.39156498300247,2.39156498300247,20170.8924251925,0.0,1.0
2005-10-13,5.6,5.869,5.6,5.869,600,2.49864998224138,2.61867441888833,2.49864998224138,2.61867441888833,1344.7261616795,0.0,1.0
2005-10-14,5.58,5.85,5.58,5.6,29200,2.48972623230481,2.61019685644859,2.48972623230481,2.49864998224138,65443.3398684021,0.0,1.0
2005-10-17,5.62,5.62,5.62,5.62,500,2.50757373217796,2.50757373217796,2.50757373217796,2.50757373217796,1120.60513473291,0.0,1.0
2005-10-18,5.414,5.53,4.92,5.53,13100,2.41565910783122,2.46741685746337,2.19524248439779,2.46741685746337,29359.8545300024,0.0,1.0
2005-10-19,5.1,5.36,5.07,5.36,2600,2.27555623382697,2.39156498300247,2.26217060892211,2.39156498300247,5827.14670061117,0.0,1.0
2005-10-20,5.14,5.14,5.04,5.07,2600,2.29340373370013,2.29340373370013,2.24878498401724,2.26217060892211,5827.14670061115,0.0,1.0
2005-10-21,4.9535,5.2185,4.8,5.04,13200,2.21018976554155,2.32842945220119,2.14169998477833,2.24878498401724,29583.975556949,0.0,1.0
2005-10-24,5.07,5.25,5.07,5.25,1200,2.26217060892211,2.3424843583513,2.26217060892211,2.3424843583513,2689.45232335899,0.0,1.0
2005-10-25,4.89,5.15,4.89,5.15,4200,2.18185685949292,2.29786560866841,2.18185685949292,2.29786560866841,9413.08313175649,0.0,1.0
2005-10-26,4.89,4.89,4.89,4.89,0,2.18185685949292,2.18185685949292,2.18185685949292,2.18185685949292,0,0.0,1.0
2005-10-27,4.78,4.908,4.78,4.86,5200,2.13277623484175,2.18988823443584,2.13277623484175,2.16847123458806,11654.2934012223,0.0,1.0
2005-10-28,4.752,4.754,4.752,4.754,200,2.12028298493054,2.1211753599242,2.12028298493054,2.1211753599242,448.242053893167,0.0,1.0
2005-10-31,4.68,4.75,4.51,4.66,5300,2.08815748515887,2.11939060993689,2.01230561069797,2.07923373522229,11878.4144281689,0.0,1.0
2005-11-01,4.85,4.98,4.72,4.98,3600,2.16400935961977,2.22201373420752,2.10600498503202,2.22201373420752,8068.35697007698,0.0,1.0
2005-11-02,5.09,5.25,4.64,4.99,5900,2.27109435885869,2.3424843583513,2.07030998528572,2.2264756091758,13223.1405898484,0.0,1.0
2005-11-03,5.09,5.09,5.09,5.09,0,2.27109435885869,2.27109435885869,2.27109435885869,2.27109435885869,0,0.0,1.0
2005-11-04,5.1,5.1,5.1,5.1,500,2.27555623382697,2.27555623382697,2.27555623382697,2.27555623382697,1120.60513473292,0.0,1.0
2005-11-07,4.66,5.1,4.66,5.1,3500,2.07923373522229,2.27555623382697,2.07923373522229,2.27555623382697,7844.23594313042,0.0,1.0
2005-11-08,4.71,5.09,4.67,4.76,10200,2.10154311006373,2.27109435885869,2.08369561019058,2.12385248490517,22860.3447485515,0.0,1.0
2005-11-09,4.71,4.71,4.71,4.71,0,2.10154311006373,2.10154311006373,2.10154311006373,2.10154311006373,0,0.0,1.0
2005-11-10,4.8,4.85,4.75,4.75,700,2.16400935961977,2.18655112378248,2.14146759545706,2.14146759545706,1552.67350626911,0.05,1.0
2005-11-11,5.0,5.0,4.89,4.89,1200,2.25417641627059,2.25417641627059,2.20458453511264,2.20458453511264,2661.72601074705,0.0,1.0
2005-11-14,4.8,4.811,4.8,4.811,1600,2.16400935961977,2.16896854773556,2.16400935961977,2.16896854773556,3548.96801432939,0.0,1.0
2005-11-15,4.86,4.86,4.8,4.8,1600,2.19105947661502,2.19105947661502,2.16400935961977,2.16400935961977,3548.96801432939,0.0,1.0
2005-11-16,4.86,4.86,4.86,4.86,400,2.19105947661502,2.19105947661502,2.19105947661502,2.19105947661502,887.242003582348,0.0,1.0
2005-11-17,4.93,4.93,4.93,4.93,100,2.2226179464428,2.2226179464428,2.2226179464428,2.2226179464428,221.810500895588,0.0,1.0
2005-11-18,4.81,4.81,4.81,4.81,500,2.16851771245231,2.16851771245231,2.16851771245231,2.16851771245231,1109.05250447794,0.0,1.0
2005-11-21,4.82,4.884,4.82,4.86,5000,2.17302606528485,2.20187952341312,2.17302606528485,2.19105947661502,11090.5250447794,0.0,1.0
2005-11-22,4.7,5.01,4.7,4.83,10700,2.11892583129436,2.25868476910313,2.11892583129436,2.17753441811739,23733.7235958278,0.0,1.0
2005-11-23,4.92,4.92,4.92,4.92,100,2.21810959361026,2.21810959361026,2.21810959361026,2.21810959361026,221.810500895588,0.0,1.0
2005-11-25,4.74,4.88,4.74,4.83,3500,2.13695924262452,2.2000761822801,2.13695924262452,2.17753441811739,7763.36753134556,0.0,1.0
2005-11-28,4.8,4.8,4.75,4.7525,1600,2.16400935961977,2.16400935961977,2.14146759545706,2.1425946836652,3548.96801432939,0.0,1.0
2005-11-29,4.78,4.8,4.5,4.8,2200,2.15499265395469,2.16400935961977,2.02875877464353,2.16400935961977,4879.83101970291,0.0,1.0
2005-11-30,4.85,4.96,4.751,4.751,5800,2.18655112378248,2.23614300494043,2.14191843074032,2.14191843074032,12865.009051944,0.0,1.0
2005-12-01,4.82,5.06,4.74,4.79,6700,2.17302606528485,2.28122653326584,2.13695924262452,2.15950100678723,14861.3035600044,0.0,1.0
2005-12-02,4.771,5.08,4.74,4.99,5600,2.1509351364054,2.29024323893092,2.13695924262452,2.24966806343805,12421.3880501529,0.0,1.0
2005-12-05,5.0,5.0,4.95,4.95,1700,2.25417641627059,2.25417641627059,2.23163465210789,2.23163465210789,3770.77851522499,0.0,1.0
2005-12-06,5.11,5.23,5.11,5.16,9200,2.30376829742855,2.35786853141904,2.30376829742855,2.32631006159125,20406.566082394,0.0,1.0
2005-12-07,5.11,5.11,5.11,5.11,2000,2.30376829742855,2.30376829742855,2.30376829742855,2.30376829742855,4436.21001791174,0.0,1.0
2005-12-08,5.4,5.46,5.23,5.23,6300,2.43451052957224,2.46156064656749,2.35786853141904,2.35786853141904,13974.061556422,0.0,1.0
2005-12-09,5.4,5.46,5.26,5.45,4800,2.43451052957224,2.46156064656749,2.37139358991666,2.45705229373495,10646.9040429882,0.0,1.0
2005-12-12,5.24,5.43,5.24,5.25,7400,2.36237688425158,2.44803558806986,2.36237688425158,2.36688523708412,16413.9770662735,0.0,1.0
2005-12-13,5.25,5.25,5.25,5.25,100,2.36688523708412,2.36688523708412,2.36688523708412,2.36688523708412,221.810500895588,0.0,1.0
2005-12-14,5.45,5.48,5.35,5.48,5000,2.45705229373495,2.47057735223257,2.41196876540953,2.47057735223257,11090.5250447793,0.0,1.0
2005-12-15,5.5,5.5,5.27,5.27,1500,2.47959405789765,2.47959405789765,2.3759019427492,2.3759019427492,3327.15751343381,0.0,1.0
2005-12-16,5.57,5.57,5.24,5.27,1000,2.51115252772544,2.51115252772544,2.36237688425158,2.3759019427492,2218.10500895587,0.0,1.0
2005-12-19,5.57,5.57,5.57,5.57,0,2.51115252772544,2.51115252772544,2.51115252772544,2.51115252772544,0,0.0,1.0
2005-12-20,5.55,5.55,5.55,5.55,900,2.50213582206036,2.50213582206036,2.50213582206036,2.50213582206036,1996.29450806028,0.0,1.0
2005-12-21,5.54,5.54,5.54,5.54,1000,2.49762746922782,2.49762746922782,2.49762746922782,2.49762746922782,2218.10500895587,0.0,1.0
2005-12-22,5.4,5.46,5.4,5.43,2100,2.43451052957224,2.46156064656749,2.43451052957224,2.44803558806986,4658.02051880733,0.0,1.0
2005-12-23,5.4,5.4,5.4,5.4,0,2.43451052957224,2.43451052957224,2.43451052957224,2.43451052957224,0,0.0,1.0
2005-12-27,5.42,5.5,5.3,5.3,6400,2.44352723523732,2.47959405789765,2.38942700124683,2.38942700124683,14195.8720573176,0.0,1.0
2005-12-28,5.3933,5.64,5.31,5.31,5800,2.43148993317444,2.54271099755323,2.39393535407937,2.39393535407937,12865.009051944,0.0,1.0
2005-12-29,5.4,5.4,5.3,5.31,2400,2.43451052957224,2.43451052957224,2.38942700124683,2.39393535407937,5323.45202149409,0.0,1.0
2005-12-30,5.3,5.58,5.3,5.58,1600,2.38942700124683,2.51566088055798,2.38942700124683,2.51566088055798,3548.96801432939,0.0,1.0
2006-01-03,5.45,5.48,5.24,5.24,3100,2.45705229373495,2.47057735223257,2.36237688425158,2.36237688425158,6876.12552776319,0.0,1.0
2006-01-04,5.53,5.53,5.12,5.46,8200,2.49311911639528,2.49311911639528,2.30827665026109,2.46156064656749,18188.4610734381,0.0,1.0
2006-01-05,5.53,5.53,5.53,5.53,0,2.49311911639528,2.49311911639528,2.49311911639528,2.49311911639528,0,0.0,1.0
2006-01-06,5.59,5.7,5.25,5.3,11300,2.52016923339052,2.56976111454848,2.36688523708412,2.38942700124683,25064.5866012014,0.0,1.0
2006-01-09,5.56,5.79,5.38,5.79,10800,2.5066441748929,2.61033629004135,2.42549382390716,2.61033629004135,23955.5340967234,0.0,1.0
2006-01-10,5.45,5.5,5.45,5.5,500,2.45705229373495,2.47959405789765,2.45705229373495,2.47959405789765,1109.05250447793,0.0,1.0
2006-01-11,5.6969,5.7,5.43,5.69,5000,2.56836352517039,2.56976111454848,2.44803558806986,2.56525276171593,11090.5250447794,0.0,1.0
2006-01-12,6.1,6.15,5.7,5.7,28600,2.75009522785012,2.77263699201283,2.56976111454848,2.56976111454848,63437.803256138,0.0,1.0
2006-01-13,5.97,6.03,5.96,6.03,3000,2.69148664102709,2.71853675802233,2.68697828819455,2.71853675802233,6654.31502686761,0.0,1.0
2006-01-17,5.6,5.97,5.6,5.7126,9200,2.52467758622306,2.69148664102709,2.52467758622306,2.57544163911748,20406.5660823941,0.0,1.0
2006-01-18,5.69,5.69,5.69,5.69,500,2.56525276171593,2.56525276171593,2.56525276171593,2.56525276171593,1109.05250447794,0.0,1.0
2006-01-19,5.65,5.65,5.65,5.65,1000,2.54721935038577,2.54721935038577,2.54721935038577,2.54721935038577,2218.10500895587,0.0,1.0
2006-01-20,5.65,5.65,5.65,5.65,0,2.54721935038577,2.54721935038577,2.54721935038577,2.54721935038577,0,0.0,1.0
2006-01-23,5.6144,5.6144,5.566,5.6144,200,2.53116961430192,2.53116961430192,2.50934918659242,2.53116961430192,443.621001791175,0.0,1.0
2006-01-24,5.58,5.58,5.58,5.58,400,2.51566088055798,2.51566088055798,2.51566088055798,2.51566088055798,887.24200358235,0.0,1.0
2006-01-25,5.6,5.74,5.6,5.72,8200,2.52467758622306,2.58779452587864,2.52467758622306,2.57877782021356,18188.4610734382,0.0,1.0
2006-01-26,5.9755,5.9755,5.48,5.6,8700,2.69396623508499,2.69396623508499,2.47057735223257,2.52467758622306,19297.5135779161,0.0,1.0
2006-01-27,6.1,6.25,5.63,5.98,13900,2.75009522785012,2.81772052033824,2.53820264472069,2.69599499385963,30831.6596244867,0.0,1.0
2006-01-30,6.33,6.55,6.11,6.25,18800,2.85378734299857,2.95297110531448,2.75460358068266,2.81772052033824,41700.3741683704,0.0,1.0
2006-01-31,6.5,6.59,6.36,6.59,4700,2.93042934115177,2.97100451664464,2.86731240149619,2.97100451664464,10425.0935420926,0.0,1.0
2006-02-01,6.58,6.7,6.4,6.5,7800,2.9664961638121,3.02059639780259,2.88534581282636,2.93042934115177,17301.2190698558,0.0,1.0
2006-02-02,6.5,6.68,6.4,6.68,3300,2.93042934115177,3.01157969213751,2.88534581282636,3.01157969213751,7319.74652955438,0.0,1.0
2006-02-03,6.3075,6.6,6.3075,6.5,3200,2.84364354912535,2.97551286947718,2.84364354912535,2.93042934115177,7097.9360286588,0.0,1.0
2006-02-06,6.275,6.33,6.25,6.28,2900,2.82899140241959,2.85378734299857,2.81772052033824,2.83124557883586,6432.50452597204,0.0,1.0
2006-02-07,6.01,6.25,6.01,6.25,900,2.70952005235725,2.81772052033824,2.70952005235725,2.81772052033824,1996.29450806029,0.0,1.0
2006-02-08,6.01,6.01,6.01,6.01,0,2.70952005235725,2.70952005235725,2.70952005235725,2.70952005235725,0,0.0,1.0
2006-02-09,6.32,6.32,6.3,6.3169,2000,2.84927899016603,2.84927899016603,2.84026228450095,2.84788140078794,4436.21001791174,0.0,1.0
2006-02-10,6.31,6.4,6.2454,6.33,2900,2.84477063733349,2.88534581282636,2.81564667803527,2.85378734299857,6432.50452597203,0.0,1.0
2006-02-13,5.92,6.43,5.78,5.78,3800,2.66894487686438,2.89887087132398,2.60582793720881,2.60582793720881,8428.79903403232,0.0,1.0
2006-02-14,6.32,6.32,5.96,5.96,2600,2.84927899016603,2.84927899016603,2.68697828819455,2.68697828819455,5767.07302328527,0.0,1.0
2006-02-15,6.15,6.2,6.15,6.2,1500,2.77263699201283,2.79517875617554,2.77263699201283,2.79517875617554,3327.15751343381,0.0,1.0
2006-02-16,6.15,6.15,6.15,6.15,0,2.77263699201283,2.77263699201283,2.77263699201283,2.77263699201283,0,0.0,1.0
2006-02-17,6.06,6.1,6.01,6.06,3200,2.73206181651996,2.75009522785012,2.70952005235725,2.73206181651996,7097.93602865879,0.0,1.0
2006-02-21,6.02,6.02,6.01,6.011,300,2.71402840518979,2.71402840518979,2.70952005235725,2.70997088764051,665.431502686763,0.0,1.0
2006-02-22,5.69,6.05,5.69,6.05,7100,2.56525276171593,2.72755346368742,2.56525276171593,2.72755346368742,15748.5455635867,0.0,1.0
2006-02-23,5.85,6.01,5.85,6.01,2500,2.63738640703659,2.70952005235725,2.63738640703659,2.70952005235725,5545.26252238969,0.0,1.0
2006-02-24,6.03,6.03,5.75,5.76,2600,2.71853675802233,2.71853675802233,2.59230287871118,2.59681123154372,5767.07302328528,0.0,1.0
2006-02-27,6.1,6.25,5.72,6.25,9600,2.75009522785012,2.81772052033824,2.57877782021356,2.81772052033824,21293.8080859764,0.0,1.0
2006-02-28,5.89,5.89,5.85,5.86,1500,2.65541981836676,2.65541981836676,2.63738640703659,2.64189475986913,3327.15751343381,0.0,1.0
2006-03-01,5.9,7.16,5.68,6.1,36300,2.6599281711993,3.22798062809949,2.56074440888339,2.75009522785012,80517.2118250982,0.0,1.0
2006-03-02,6.03,6.24,5.85,5.86,2200,2.71853675802233,2.8132121675057,2.63738640703659,2.64189475986913,4879.83101970293,0.0,1.0
2006-03-03,6.18,6.18,6.0,6.0,3300,2.78616205051045,2.78616205051045,2.70501169952471,2.70501169952471,7319.74652955439,0.0,1.0
2006-03-06,6.45,6.74,6.14,6.14,15500,2.90788757698907,3.03862980913276,2.76812863918029,2.76812863918029,34380.627638816,0.0,1.0
2006-03-07,6.21,6.31,6.11,6.31,4400,2.79968710900808,2.84477063733349,2.75460358068266,2.84477063733349,9759.66203940583,0.0,1.0
2006-03-08,6.25,6.25,6.25,6.25,500,2.81772052033824,2.81772052033824,2.81772052033824,2.81772052033824,1109.05250447794,0.0,1.0
2006-03-09,6.0,6.3616,6.0,6.25,3000,2.70501169952471,2.8680337379494,2.70501169952471,2.81772052033824,6654.31502686762,0.0,1.0
2006-03-10,6.08,6.08,5.86,5.86,700,2.74107852218504,2.74107852218504,2.64189475986913,2.64189475986913,1552.67350626911,0.0,1.0
2006-03-13,5.86,6.3,5.86,6.29,1800,2.64189475986913,2.84026228450095,2.64189475986913,2.83575393166841,3992.58901612058,0.0,1.0
2006-03-14,5.95,6.28,5.83,5.88,7900,2.68246993536201,2.83124557883586,2.62836970137151,2.65091146553422,17523.0295707514,0.0,1.0
2006-03-15,5.85,5.85,5.79,5.85,8400,2.63738640703659,2.63738640703659,2.61033629004135,2.63738640703659,18632.0820752294,0.0,1.0
2006-03-16,5.86,5.86,5.86,5.86,100,2.64189475986913,2.64189475986913,2.64189475986913,2.64189475986913,221.810500895588,0.0,1.0
2006-03-17,5.66,5.95,5.64,5.95,6500,2.55172770321831,2.68246993536201,2.54271099755323,2.68246993536201,14417.6825582132,0.0,1.0
2006-03-20,5.63,5.9,5.51,5.7,10800,2.53820264472069,2.6599281711993,2.48410241073019,2.56976111454848,23955.5340967234,0.0,1.0
2006-03-21,5.65,5.69,5.47,5.562,7300,2.54721935038577,2.56525276171593,2.46606899940003,2.50754584545941,16192.1665653779,0.0,1.0
2006-03-22,5.72,5.72,5.72,5.72,500,2.57877782021356,2.57877782021356,2.57877782021356,2.57877782021356,1109.05250447794,0.0,1.0
2006-03-23,5.66,5.8,5.52,5.8,1000,2.55172770321831,2.61484464287389,2.48861076356273,2.61484464287389,2218.10500895587,0.0,1.0
2006-03-24,5.74,5.74,5.7,5.7,500,2.58779452587864,2.58779452587864,2.56976111454848,2.56976111454848,1109.05250447794,0.0,1.0
2006-03-27,5.73,5.86,5.73,5.74,1600,2.5832861730461,2.64189475986913,2.5832861730461,2.58779452587864,3548.9680143294,0.0,1.0
2006-03-28,5.69,6.2,5.5,5.95,20200,2.56525276171593,2.79517875617554,2.47959405789765,2.68246993536201,44805.7211809087,0.0,1.0
2006-03-29,5.69,5.69,5.6,5.67,2100,2.56525276171593,2.56525276171593,2.52467758622306,2.55623605605085,4658.02051880734,0.0,1.0
2006-03-30,5.69,5.83,5.69,5.82,1200,2.56525276171593,2.62836970137151,2.56525276171593,2.62386134853897,2661.72601074705,0.0,1.0
2006-03-31,5.69,5.69,5.69,5.69,0,2.56525276171593,2.56525276171593,2.56525276171593,2.56525276171593,0,0.0,1.0
2006-04-03,5.7,5.75,5.7,5.75,2300,2.56976111454848,2.59230287871118,2.56976111454848,2.59230287871118,5101.6415205985,0.0,1.0
2006-04-04,5.7,5.7,5.7,5.7,0,2.56976111454848,2.56976111454848,2.56976111454848,2.56976111454848,0,0.0,1.0
2006-04-05,6.0,6.12,5.75,6.08,8600,2.70501169952471,2.75911193351521,2.59230287871118,2.74107852218504,19075.7030770205,0.0,1.0
2006-04-06,6.0,6.0,6.0,6.0,1200,2.70501169952471,2.70501169952471,2.70501169952471,2.70501169952471,2661.72601074705,0.0,1.0
2006-04-07,6.0,6.0,5.8524,5.86,4100,2.70501169952471,2.70501169952471,2.6384684117164,2.64189475986913,9094.23053671908,0.0,1.0
2006-04-10,5.8,6.0,5.8,6.0,2200,2.61484464287389,2.70501169952471,2.61484464287389,2.70501169952471,4879.83101970292,0.0,1.0
2006-04-11,5.9,6.0,5.9,6.0,1700,2.6599281711993,2.70501169952471,2.6599281711993,2.70501169952471,3770.77851522498,0.0,1.0
2006-04-12,5.9,5.9,5.9,5.9,0,2.6599281711993,2.6599281711993,2.6599281711993,2.6599281711993,0,0.0,1.0
2006-04-13,5.96,6.0,5.69,6.0,3800,2.68697828819455,2.70501169952471,2.56525276171593,2.70501169952471,8428.7990340323,0.0,1.0
2006-04-17,6.3,6.73,5.74,5.74,42700,2.84026228450095,3.03412145630022,2.58779452587864,2.58779452587864,94713.0838824157,0.0,1.0
2006-04-18,7.75,8.24,6.29,6.29,247500,3.49397344521942,3.71488273401394,2.83575393166841,2.83575393166841,548980.989716578,0.0,1.0
2006-04-19,7.1,7.71,7.05,7.7,64400,3.20093051110424,3.47594003388925,3.17838874694154,3.47143168105671,142845.962576758,0.0,1.0
2006-04-20,7.05,7.25,6.9,7.25,23700,3.17838874694154,3.26855580359236,3.11076345445342,3.26855580359236,52569.0887122541,0.0,1.0
2006-04-21,6.92,7.19,6.85,7.01,6800,3.1197801601185,3.24150568659711,3.08822169029071,3.16035533561137,15083.1140608999,0.0,1.0
2006-04-24,6.85,7.16,6.43,7.16,19300,3.08822169029071,3.22798062809949,2.89887087132398,3.22798062809949,42809.4266728484,0.0,1.0
2006-04-25,6.85,7.1,6.45,6.61,30400,3.08822169029071,3.20093051110424,2.90788757698907,2.98002122230972,67430.3922722586,0.0,1.0
2006-04-26,6.73,7.15,6.6,7.15,6900,3.03412145630022,3.22347227526695,2.97551286947718,3.22347227526695,15304.9245617955,0.0,1.0
2006-04-27,7.8,8.69,6.83,6.94,199900,3.51651520938213,3.91775861147829,3.07920498462563,3.12879686578358,443399.191290278,0.0,1.0
2006-04-28,8.15,9.1,7.45,7.65,152600,3.67430755852107,4.10260107761248,3.35872286024318,3.44888991689401,338482.824366666,0.0,1.0
2006-05-01,8.63,8.95,8.2,8.25,92800,3.89070849448304,4.03497578512436,3.69684932268377,3.71939108684648,205840.144831105,0.0,1.0
2006-05-02,8.9,9.19,8.65,8.75,57000,4.01243402096166,4.14317625310535,3.89972520014813,3.94480872847354,126431.985510485,0.0,1.0
2006-05-03,8.5,8.92,8.4,8.92,22900,3.83209990766001,4.02145072662674,3.7870163793346,4.02145072662674,50794.6047050894,0.0,1.0
2006-05-04,7.85,8.5,7.81,8.38,22400,3.53905697354483,3.83209990766001,3.52102356221467,3.77799967366951,49685.5522006116,0.0,1.0
2006-05-05,8.1,8.27,7.91,7.91,5100,3.65176579435836,3.72840779251156,3.56610709054008,3.56610709054008,11312.335545675,0.0,1.0
2006-05-08,8.8,9.0,8.12,8.3,53000,3.96735049263624,4.05751754928707,3.66078250002344,3.74193285100918,117559.565474661,0.0,1.0
2006-05-09,8.76,9.0,8.38,9.0,15600,3.94931708130608,4.05751754928707,3.77799967366951,4.05751754928707,34602.4381397116,0.0,1.0
2006-05-10,8.4,8.9,8.37,8.9,12500,3.7870163793346,4.01243402096166,3.77349132083697,4.01243402096166,27726.3126119484,0.0,1.0
2006-05-11,8.45,8.62,8.37,8.4,12500,3.8095581434973,3.8862001416505,3.77349132083697,3.7870163793346,27726.3126119484,0.0,1.0
2006-05-12,8.58,8.74,8.3501,8.74,18700,3.86816673032034,3.940300375641,3.76451969870022,3.940300375641,41478.5636674748,0.0,1.0
2006-05-15,8.35,8.7,8.05,8.7,13500,3.76447461517189,3.92226696431083,3.62922403019566,3.92226696431083,29944.4176209043,0.0,1.0
2006-05-16,8.25,8.55,8.25,8.27,26200,3.71939108684648,3.85464167182271,3.71939108684648,3.72840779251156,58114.3512346438,0.0,1.0
2006-05-17,7.02,8.5,7.02,8.3,90000,3.16486368844391,3.83209990766001,3.16486368844391,3.74193285100918,199629.450806029,0.0,1.0
2006-05-18,6.7899,7.35,6.66,7.05,40100,3.06112648976714,3.31363933191777,3.00256298647243,3.17838874694154,88946.0108591305,0.0,1.0
2006-05-19,7.2,7.2,6.48,6.69,24100,3.24601403942965,3.24601403942965,2.92141263548669,3.01608804497005,53456.3307158366,0.0,1.0
2006-05-22,7.35,7.44,6.8,7.2,16300,3.31363933191777,3.35421450741064,3.06567992612801,3.24601403942965,36155.1116459807,0.0,1.0
2006-05-23,7.3,7.65,7.232,7.65,4300,3.29109756775507,3.44888991689401,3.26044076849379,3.44888991689401,9537.85153851024,0.0,1.0
2006-05-24,7.44,7.5,7.12,7.3,23400,3.35421450741064,3.38126462440589,3.20994721676932,3.29109756775507,51903.6572095675,0.0,1.0
2006-05-25,7.29,7.46,7.2,7.3,16000,3.28658921492252,3.36323121307572,3.24601403942965,3.29109756775507,35489.680143294,0.0,1.0
2006-05-26,7.35,7.35,7.29,7.29,5200,3.31363933191777,3.31363933191777,3.28658921492252,3.28658921492252,11534.1460465705,0.0,1.0
2006-05-30,7.2,7.36,6.91,7.36,2700,3.24601403942965,3.31814768475031,3.11527180728596,3.31814768475031,5988.88352418086,0.0,1.0
2006-05-31,7.04,7.0899,6.784,6.784,1200,3.17388039410899,3.19637707474338,3.05846656159594,3.05846656159594,2661.72601074705,0.0,1.0
2006-06-01,7.14,7.2,6.9,7.13,9200,3.21896392243441,3.24601403942965,3.11076345445342,3.21445556960187,20406.566082394,0.0,1.0
2006-06-02,7.3,7.35,7.19,7.35,8500,3.29109756775507,3.31363933191777,3.24150568659711,3.31363933191777,18853.8925761249,0.0,1.0
2006-06-05,7.0,7.1706,6.91,6.91,14200,3.15584698277883,3.23275948210198,3.11527180728596,3.11527180728596,31497.0911271734,0.0,1.0
2006-06-06,6.93,7.0,6.83,6.9,7000,3.12428851295104,3.15584698277883,3.07920498462563,3.11076345445342,15526.7350626911,0.0,1.0
2006-06-07,6.84,6.84,6.8165,6.8286,1200,3.08371333745817,3.08371333745817,3.0731187083017,3.07857381522907,2661.72601074705,0.0,1.0
2006-06-08,6.65,6.7509,6.4,6.6613,16000,2.99805463363989,3.04354391372023,2.88534581282636,3.00314907234066,35489.6801432939,0.0,1.0
2006-06-09,6.4,6.5,6.2501,6.2501,2300,2.88534581282636,2.93042934115177,2.81776560386657,2.81776560386657,5101.6415205985,0.0,1.0
2006-06-12,6.2,6.42,6.2,6.34,5000,2.79517875617554,2.89436251849144,2.79517875617554,2.85829569583111,11090.5250447793,0.0,1.0
2006-06-13,6.24,6.48,5.9,6.0,11200,2.8132121675057,2.92141263548669,2.6599281711993,2.70501169952471,24842.7761003058,0.0,1.0
2006-06-14,6.17,6.31,6.12,6.25,4600,2.78165369767791,2.84477063733349,2.75911193351521,2.81772052033824,10203.283041197,0.0,1.0
2006-06-15,5.85,6.15,5.78,6.1,5900,2.63738640703659,2.77263699201283,2.60582793720881,2.75009522785012,13086.8195528397,0.0,1.0
2006-06-16,6.0,6.26,5.73,5.73,18300,2.70501169952471,2.82222887317078,2.5832861730461,2.5832861730461,40591.3216638925,0.0,1.0
2006-06-19,5.91,6.011,5.85,6.0,11100,2.66443652403184,2.70997088764051,2.63738640703659,2.70501169952471,24620.9655994102,0.0,1.0
2006-06-20,6.11,6.48,5.95,6.2,8000,2.75460358068266,2.92141263548669,2.68246993536201,2.79517875617554,17744.840071647,0.0,1.0
2006-06-21,6.27,6.36,6.17,6.2841,4800,2.82673722600332,2.86731240149619,2.78165369767791,2.83309400349721,10646.9040429882,0.0,1.0
2006-06-22,6.06,6.07,5.95,5.95,1700,2.73206181651996,2.7365701693525,2.68246993536201,2.68246993536201,3770.77851522498,0.0,1.0
2006-06-23,6.24,6.44,6.12,6.12,400,2.8132121675057,2.90337922415652,2.75911193351521,2.75911193351521,887.242003582349,0.0,1.0
2006-06-26,6.3,6.44,6.23,6.4,22800,2.84026228450095,2.90337922415652,2.80870381467316,2.88534581282636,50572.7942041938,0.0,1.0
2006-06-27,6.01,6.01,6.01,6.01,100,2.70952005235725,2.70952005235725,2.70952005235725,2.70952005235725,221.810500895587,0.0,1.0
2006-06-28,6.16,6.52,6.0,6.0,5100,2.77714534484537,2.93944604681685,2.70501169952471,2.70501169952471,11312.335545675,0.0,1.0
2006-06-29,6.32,6.41,6.26,6.26,5500,2.84927899016603,2.8898541656589,2.82222887317078,2.82222887317078,12199.5775492573,0.0,1.0
2006-06-30,6.48,6.52,6.23,6.47,8400,2.92141263548669,2.93944604681685,2.80870381467316,2.91690428265415,18632.0820752293,0.0,1.0
2006-07-03,6.7,6.78,6.5,6.5,10300,3.02059639780259,3.05666322046292,2.93042934115177,2.93042934115177,22846.4815922455,0.0,1.0
2006-07-05,6.71,6.8,6.65,6.65,900,3.02510475063514,3.06567992612801,2.99805463363989,2.99805463363989,1996.29450806028,0.0,1.0
2006-07-06,6.56,7.0,6.42,7.0,11100,2.95747945814702,3.15584698277883,2.89436251849144,3.15584698277883,24620.9655994102,0.0,1.0
2006-07-07,6.47,6.85,6.44,6.49,5800,2.91690428265415,3.08822169029071,2.90337922415652,2.92592098831923,12865.009051944,0.0,1.0
2006-07-10,6.66,6.66,6.5162,6.586,2700,3.00256298647243,3.00256298647243,2.93773287274049,2.96920117551163,5988.88352418085,0.0,1.0
2006-07-11,6.66,6.66,6.66,6.66,700,3.00256298647243,3.00256298647243,3.00256298647243,3.00256298647243,1552.67350626911,0.0,1.0
2006-07-12,6.8,6.8,6.652,6.652,1100,3.06567992612801,3.06567992612801,2.9989563042064,2.9989563042064,2439.91550985146,0.0,1.0
2006-07-13,6.76,6.81,6.63,6.71,11300,3.04764651479784,3.07018827896055,2.98903792797481,3.02510475063514,25064.5866012014,0.0,1.0
2006-07-14,6.5,6.55,6.5,6.55,300,2.93042934115177,2.95297110531448,2.93042934115177,2.95297110531448,665.431502686762,0.0,1.0
2006-07-17,6.51,6.55,6.4,6.421,18200,2.93493769398431,2.95297110531448,2.88534581282636,2.8948133537747,40369.5111629969,0.0,1.0
2006-07-18,5.59,6.1,5.28,6.1,38700,2.52016923339052,2.75009522785012,2.38041029558175,2.75009522785012,85840.6638465924,0.0,1.0
2006-07-19,5.5,5.65,5.5,5.59,5100,2.47959405789765,2.54721935038577,2.47959405789765,2.52016923339052,11312.335545675,0.0,1.0
2006-07-20,5.73,5.98,5.69,5.98,5700,2.5832861730461,2.69599499385963,2.56525276171593,2.69599499385963,12643.1985510485,0.0,1.0
2006-07-21,5.46,5.63,5.2401,5.63,1400,2.46156064656749,2.53820264472069,2.36242196777991,2.53820264472069,3105.34701253822,0.0,1.0
2006-07-24,5.74,5.89,5.74,5.89,200,2.58779452587864,2.65541981836676,2.58779452587864,2.65541981836676,443.621001791175,0.0,1.0
2006-07-25,5.4,5.48,5.35,5.48,2400,2.43451052957224,2.47057735223257,2.41196876540953,2.47057735223257,5323.45202149409,0.0,1.0
2006-07-26,5.2581,5.38,5.18,5.33,5500,2.37053700287848,2.42549382390716,2.33532676725633,2.40295205974445,12199.5775492573,0.0,1.0
2006-07-27,5.49,5.89,4.87,5.06,39500,2.47508570506511,2.65541981836676,2.19556782944756,2.28122653326584,87615.147853757,0.0,1.0
2006-07-28,5.49,5.49,5.49,5.49,200,2.47508570506511,2.47508570506511,2.47508570506511,2.47508570506511,443.621001791175,0.0,1.0
2006-07-31,5.9,5.9,5.48,5.49,10800,2.6599281711993,2.6599281711993,2.47057735223257,2.47508570506511,23955.5340967234,0.0,1.0
2006-08-01,6.43,6.43,5.9,5.9,5800,2.89887087132398,2.89887087132398,2.6599281711993,2.6599281711993,12865.0090519441,0.0,1.0
2006-08-02,5.5,6.24,5.474,6.24,5200,2.47959405789765,2.8132121675057,2.46787234053305,2.8132121675057,11534.1460465705,0.0,1.0
2006-08-03,5.35,5.42,5.35,5.42,3400,2.41196876540953,2.44352723523732,2.41196876540953,2.44352723523732,7541.55703044998,0.0,1.0
2006-08-04,5.53,5.53,5.28,5.38,4400,2.49311911639528,2.49311911639528,2.38041029558175,2.42549382390716,9759.66203940582,0.0,1.0
2006-08-07,5.75,6.14,5.75,5.8,9600,2.59230287871118,2.76812863918029,2.59230287871118,2.61484464287389,21293.8080859764,0.0,1.0
2006-08-08,5.75,6.14,5.75,6.14,800,2.59230287871118,2.76812863918029,2.59230287871118,2.76812863918029,1774.4840071647,0.0,1.0
2006-08-09,5.495,5.99,5.495,5.99,10800,2.47733988148138,2.70050334669217,2.47733988148138,2.70050334669217,23955.5340967234,0.0,1.0
2006-08-10,5.45,5.51,5.45,5.5,1200,2.45705229373495,2.48410241073019,2.45705229373495,2.47959405789765,2661.72601074704,0.0,1.0
2006-08-11,5.42,5.43,5.4,5.4,600,2.44352723523732,2.44803558806986,2.43451052957224,2.43451052957224,1330.86300537353,0.0,1.0
2006-08-14,5.35,5.35,5.15,5.15,3500,2.41196876540953,2.41196876540953,2.32180170875871,2.32180170875871,7763.36753134557,0.0,1.0
2006-08-15,5.294,5.34,5.2,5.326,3100,2.3867219895473,2.40746041257699,2.34434347292142,2.40114871861144,6876.12552776321,0.0,1.0
2006-08-16,5.3,5.3,5.21,5.21,2300,2.38942700124683,2.38942700124683,2.34885182575396,2.34885182575396,5101.6415205985,0.0,1.0
2006-08-17,5.8,5.8,5.3,5.3,5400,2.61484464287389,2.61484464287389,2.38942700124683,2.38942700124683,11977.7670483617,0.0,1.0
2006-08-18,5.9,5.93,5.51,5.8,7900,2.6599281711993,2.67345322969692,2.48410241073019,2.61484464287389,17523.0295707514,0.0,1.0
2006-08-21,6.0026,6.44,5.4501,5.58,11100,2.70618387126117,2.90337922415652,2.45709737726327,2.51566088055798,24620.9655994102,0.0,1.0
2006-08-22,6.0999,6.11,5.5,5.989,4700,2.7500501443218,2.75460358068266,2.47959405789765,2.70005251140892,10425.0935420926,0.0,1.0
2006-08-23,5.97,5.97,5.94,5.97,5000,2.69148664102709,2.69148664102709,2.67796158252946,2.69148664102709,11090.5250447794,0.0,1.0
2006-08-24,5.92,6.41,5.9,6.0,7000,2.66894487686438,2.8898541656589,2.6599281711993,2.70501169952471,15526.7350626911,0.0,1.0
2006-08-25,5.8,6.42,5.7995,5.9,6500,2.61484464287389,2.89436251849144,2.61461922523226,2.6599281711993,14417.6825582132,0.0,1.0
2006-08-28,5.9,6.3,5.9,6.3,3500,2.6599281711993,2.84026228450095,2.6599281711993,2.84026228450095,7763.36753134555,0.0,1.0
2006-08-29,6.12,6.12,5.9,5.95,2400,2.75911193351521,2.75911193351521,2.6599281711993,2.68246993536201,5323.45202149409,0.0,1.0
2006-08-30,6.05,6.4,5.9,6.4,3000,2.72755346368742,2.88534581282636,2.6599281711993,2.88534581282636,6654.31502686761,0.0,1.0
2006-08-31,6.39,6.39,6.15,6.15,3100,2.88083745999382,2.88083745999382,2.77263699201283,2.77263699201283,6876.1255277632,0.0,1.0
2006-09-01,6.14,6.4,6.14,6.2,3600,2.76812863918029,2.88534581282636,2.76812863918029,2.79517875617554,7985.17803224113,0.0,1.0
2006-09-05,6.05,6.05,5.986,6.0206,3700,2.72755346368742,2.72755346368742,2.69870000555915,2.71429890635975,8206.98853313672,0.0,1.0
2006-09-06,6.05,6.05,6.05,6.05,0,2.72755346368742,2.72755346368742,2.72755346368742,2.72755346368742,0,0.0,1.0
2006-09-07,6.05,6.05,6.05,6.05,0,2.72755346368742,2.72755346368742,2.72755346368742,2.72755346368742,0,0.0,1.0
2006-09-08,6.01,6.01,5.9084,5.9084,500,2.70952005235725,2.70952005235725,2.66371518757863,2.66371518757863,1109.05250447794,0.0,1.0
2006-09-11,6.37,6.38,5.95,5.95,3400,2.87182075432874,2.87632910716128,2.68246993536201,2.68246993536201,7541.55703044995,0.0,1.0
2006-09-12,5.94,6.4,5.75,6.16,7700,2.67796158252946,2.88534581282636,2.59230287871118,2.77714534484537,17079.4085689602,0.0,1.0
2006-09-13,6.33,6.37,5.7548,5.82,15300,2.85378734299857,2.87182075432874,2.5944668880708,2.62386134853897,33937.0066370249,0.0,1.0
2006-09-14,6.27,6.3,6.06,6.06,1000,2.82673722600332,2.84026228450095,2.73206181651996,2.73206181651996,2218.10500895588,0.0,1.0
2006-09-15,6.27,6.27,6.27,6.27,0,2.82673722600332,2.82673722600332,2.82673722600332,2.82673722600332,0,0.0,1.0
2006-09-18,6.7,6.85,6.18,6.18,4600,3.02059639780259,3.08822169029071,2.78616205051045,2.78616205051045,10203.283041197,0.0,1.0
2006-09-19,6.45,6.7,6.3,6.7,7600,2.90788757698907,3.02059639780259,2.84026228450095,3.02059639780259,16857.5980680646,0.0,1.0
2006-09-20,5.92,6.03,5.92,6.03,700,2.66894487686438,2.71853675802233,2.66894487686438,2.71853675802233,1552.67350626911,0.0,1.0
2006-09-21,6.1,6.42,6.0,6.42,3100,2.75009522785012,2.89436251849144,2.70501169952471,2.89436251849144,6876.12552776321,0.0,1.0
2006-09-22,6.1,6.1,5.99,6.1,3200,2.75009522785012,2.75009522785012,2.70050334669217,2.75009522785012,7097.9360286588,0.0,1.0
2006-09-25,5.55,6.3,5.01,6.3,16000,2.50213582206036,2.84026228450095,2.25868476910313,2.84026228450095,35489.6801432939,0.0,1.0
2006-09-26,5.75,6.07,5.62,5.8,9900,2.59230287871118,2.7365701693525,2.53369429188815,2.61484464287389,21959.2395886632,0.0,1.0
2006-09-27,6.06,6.12,5.65,5.65,7200,2.73206181651996,2.75911193351521,2.54721935038577,2.54721935038577,15970.3560644823,0.0,1.0
2006-09-28,6.27,6.27,6.1,6.1,1600,2.82673722600332,2.82673722600332,2.75009522785012,2.75009522785012,3548.9680143294,0.0,1.0
2006-09-29,5.84,6.038,5.82,6.038,4700,2.63287805420405,2.72214344028837,2.62386134853897,2.72214344028837,10425.0935420926,0.0,1.0
2006-10-02,6.12,6.34,6.12,6.34,800,2.75911193351521,2.85829569583111,2.75911193351521,2.85829569583111,1774.4840071647,0.0,1.0
2006-10-03,6.39,6.5,6.05,6.12,7700,2.88083745999382,2.93042934115177,2.72755346368742,2.75911193351521,17079.4085689602,0.0,1.0
2006-10-04,6.7,6.74,6.0,6.34,12400,3.02059639780259,3.03862980913276,2.70501169952471,2.85829569583111,27504.5021110529,0.0,1.0
2006-10-05,6.41,6.62,6.12,6.45,11000,2.8898541656589,2.98452957514227,2.75911193351521,2.90788757698907,24399.1550985146,0.0,1.0
2006-10-06,6.49,6.71,6.49,6.71,600,2.92592098831923,3.02510475063514,2.92592098831923,3.02510475063514,1330.86300537352,0.0,1.0
2006-10-09,6.89,6.89,6.49,6.49,4500,3.10625510162088,3.10625510162088,2.92592098831923,2.92592098831923,9981.47254030142,0.0,1.0
2006-10-10,6.75,6.79,6.74,6.75,8000,3.0431381619653,3.06117157329547,3.03862980913276,3.0431381619653,17744.840071647,0.0,1.0
2006-10-11,6.89,6.89,6.87,6.87,1400,3.10625510162088,3.10625510162088,3.09723839595579,3.09723839595579,3105.34701253822,0.0,1.0
2006-10-12,6.37,6.74,5.95,6.74,10100,2.87182075432874,3.03862980913276,2.68246993536201,3.03862980913276,22402.8605904543,0.0,1.0
2006-10-13,6.75,7.0,6.48,6.73,6800,3.0431381619653,3.15584698277883,2.92141263548669,3.03412145630022,15083.1140608999,0.0,1.0
2006-10-16,7.0,7.0,6.66,6.7,5700,3.15584698277883,3.15584698277883,3.00256298647243,3.02059639780259,12643.1985510485,0.0,1.0
2006-10-17,7.09,7.24,6.485,6.9,11500,3.1964221582717,3.26404745075982,2.92366681190296,3.11076345445342,25508.2076029925,0.0,1.0
2006-10-18,7.21,7.24,7.07,7.07,4100,3.25052239226219,3.26404745075982,3.18740545260662,3.18740545260662,9094.23053671909,0.0,1.0
2006-10-19,7.22,7.22,6.93,6.93,4800,3.25503074509474,3.25503074509474,3.12428851295104,3.12428851295104,10646.9040429882,0.0,1.0
2006-10-20,7.48,7.84,6.77,6.77,14600,3.37224791874081,3.53454862071229,3.05215486763038,3.05215486763038,32384.3331307557,0.0,1.0
2006-10-23,7.25,7.5,7.25,7.43,3300,3.26855580359236,3.38126462440589,3.26855580359236,3.3497061545781,7319.74652955438,0.0,1.0
2006-10-24,7.35,7.7,6.83,7.38,6400,3.31363933191777,3.47143168105671,3.07920498462563,3.32716439041539,14195.8720573176,0.0,1.0
2006-10-25,7.4,7.7,7.4,7.7,2700,3.33618109608048,3.47143168105671,3.33618109608048,3.47143168105671,5988.88352418085,0.0,1.0
2006-10-26,7.17,7.17,7.17,7.17,100,3.23248898093203,3.23248898093203,3.23248898093203,3.23248898093203,221.810500895587,0.0,1.0
2006-10-27,7.5,7.61,6.91,7.39,2800,3.38126462440589,3.43085650556384,3.11527180728596,3.33167274324794,6210.69402507644,0.0,1.0
2006-10-30,7.64,7.76,7.54,7.6,3300,3.44438156406147,3.49848179805196,3.39929803573605,3.4263481527313,7319.74652955437,0.0,1.0
2006-10-31,7.65,7.8,7.301,7.75,2700,3.44888991689401,3.51651520938213,3.29154840303832,3.49397344521942,5988.88352418085,0.0,1.0
2006-11-01,7.8,7.8,7.7504,7.77,4300,3.51651520938213,3.51651520938213,3.49415377933272,3.5029901508845,9537.85153851024,0.0,1.0
2006-11-02,7.45,7.5,7.33,7.5,1100,3.35872286024318,3.38126462440589,3.30462262625269,3.38126462440589,2439.91550985146,0.0,1.0
2006-11-03,7.73,7.85,7.73,7.85,400,3.48495673955434,3.53905697354483,3.48495673955434,3.53905697354483,887.242003582348,0.0,1.0
2006-11-06,7.75,7.75,7.75,7.75,600,3.49397344521942,3.49397344521942,3.49397344521942,3.49397344521942,1330.86300537352,0.0,1.0
2006-11-07,7.25,7.81,7.25,7.81,1500,3.26855580359236,3.52102356221467,3.26855580359236,3.52102356221467,3327.15751343381,0.0,1.0
2006-11-08,7.15,7.15,7.1,7.1,2700,3.22347227526695,3.22347227526695,3.20093051110424,3.20093051110424,5988.88352418085,0.0,1.0
2006-11-09,7.0,7.15,6.9,7.15,1700,3.15584698277883,3.22347227526695,3.11076345445342,3.22347227526695,3770.77851522498,0.0,1.0
2006-11-10,7.0,7.0,7.0,7.0,0,3.15584698277883,3.15584698277883,3.15584698277883,3.15584698277883,0,0.0,1.0
2006-11-13,6.95,6.95,6.85,6.85,800,3.15584698277883,3.15584698277883,3.11043911252302,3.11043911252302,1761.80912139924,0.05,1.0
2006-11-14,6.95,6.95,6.95,6.95,0,3.15584698277883,3.15584698277883,3.15584698277883,3.15584698277883,0,0.0,1.0
2006-11-15,7.24,7.46,6.99,6.99,2500,3.28752980652068,3.38742712108346,3.17401013088115,3.17401013088115,5505.65350437261,0.0,1.0
2006-11-16,7.14,7.14,7.14,7.14,300,3.24212193626487,3.24212193626487,3.24212193626487,3.24212193626487,660.678420524713,0.0,1.0
2006-11-17,7.14,7.14,7.14,7.14,0,3.24212193626487,3.24212193626487,3.24212193626487,3.24212193626487,0,0.0,1.0
2006-11-20,6.19,7.12,5.35,7.1199,14400,2.81074716883467,3.23304036221371,2.42932105868586,3.23299495434345,31712.5641851862,0.0,1.0
2006-11-21,6.43,6.57,5.76,6.3,16000,2.91972605744862,2.98329707580675,2.61549332673468,2.86069582611606,35236.1824279847,0.0,1.0
2006-11-22,6.63,6.63,6.5,6.5,3700,3.01054179796024,3.01054179796024,2.95151156662768,2.95151156662768,8148.36718647146,0.0,1.0
2006-11-24,6.58,6.88,6.4,6.56,3600,2.98783786283233,3.12406147359976,2.90610369637187,2.97875628878117,7928.14104629656,0.0,1.0
2006-11-27,6.25,6.45,6.25,6.45,2300,2.83799189098816,2.92880763149978,2.83799189098816,2.92880763149978,5065.2012240228,0.0,1.0
2006-11-28,6.48,6.56,6.32,6.33,2700,2.94242999257652,2.97875628878117,2.86977740016722,2.8743181871928,5946.10578472242,0.0,1.0
2006-11-29,6.26,6.96,6.26,6.96,3900,2.84253267801374,3.16038776980441,2.84253267801374,3.16038776980441,8588.81946682127,0.0,1.0
2006-11-30,6.37,6.37,6.33,6.34,900,2.89248133529513,2.89248133529513,2.8743181871928,2.87885897421839,1982.03526157414,0.0,1.0
2006-12-01,6.67,6.67,6.67,6.67,500,3.02870494606256,3.02870494606256,3.02870494606256,3.02870494606256,1101.13070087452,0.0,1.0
2006-12-04,6.67,6.67,6.67,6.67,0,3.02870494606256,3.02870494606256,3.02870494606256,3.02870494606256,0,0.0,1.0
2006-12-05,6.72,6.72,6.54,6.66,2200,3.05140888119047,3.05140888119047,2.96967471473001,3.02416415903698,4844.97508384789,0.0,1.0
2006-12-06,7.0,7.0,6.95,6.95,1200,3.17855091790674,3.17855091790674,3.15584698277883,3.15584698277883,2642.71368209885,0.0,1.0
2006-12-07,7.0,7.0,7.0,7.0,0,3.17855091790674,3.17855091790674,3.17855091790674,3.17855091790674,0,0.0,1.0
2006-12-08,7.0,7.0,7.0,7.0,0,3.17855091790674,3.17855091790674,3.17855091790674,3.17855091790674,0,0.0,1.0
2006-12-11,6.89,6.97,6.46,6.97,700,3.12860226062534,3.16492855682999,2.93334841852536,3.16492855682999,1541.58298122433,0.0,1.0
2006-12-12,6.75,6.79,6.71,6.71,2100,3.06503124226721,3.08319439036953,3.04686809416489,3.04686809416489,4624.74894367299,0.0,1.0
2006-12-13,6.7325,6.868,6.71,6.868,4900,3.05708486497244,3.11861252916907,3.04686809416489,3.11861252916907,10791.0808685703,0.0,1.0
2006-12-14,6.73,6.73,6.73,6.73,0,3.05594966821605,3.05594966821605,3.05594966821605,3.05594966821605,0,0.0,1.0
2006-12-15,6.7,6.7678,6.58,6.66,1900,3.0423273071393,3.07311384317274,2.98783786283233,3.02416415903698,4184.29666332319,0.0,1.0
2006-12-18,6.5,6.5,6.49,6.49,1500,2.95151156662768,2.95151156662768,2.9469707796021,2.9469707796021,3303.39210262357,0.0,1.0
2006-12-19,6.6,6.67,6.59,6.59,500,2.99691943688349,3.02870494606256,2.99237864985791,2.99237864985791,1101.13070087452,0.0,1.0
2006-12-20,6.27,6.622,6.25,6.622,5300,2.84707346503932,3.00690916833977,2.83799189098816,3.00690916833977,11671.9854292699,0.0,1.0
2006-12-21,6.502,6.502,6.4599,6.4599,2700,2.9524197240328,2.9524197240328,2.9333030106551,2.9333030106551,5946.10578472242,0.0,1.0
2006-12-22,6.5,6.5,6.5,6.5,0,2.95151156662768,2.95151156662768,2.95151156662768,2.95151156662768,0,0.0,1.0
2006-12-26,6.62,6.62,6.5,6.6,1200,3.00600101093466,3.00600101093466,2.95151156662768,2.99691943688349,2642.71368209885,0.0,1.0
2006-12-27,6.7,6.7,6.6,6.6,300,3.0423273071393,3.0423273071393,2.99691943688349,2.99691943688349,660.678420524714,0.0,1.0
2006-12-28,6.7,6.7,6.7,6.7,0,3.0423273071393,3.0423273071393,3.0423273071393,3.0423273071393,0,0.0,1.0
2006-12-29,6.6,6.65,6.6,6.628,1400,2.99691943688349,3.0196233720114,2.99691943688349,3.00963364055512,3083.16596244867,0.0,1.0
2007-01-03,6.45,6.5001,6.334,6.5001,2500,2.92880763149978,2.95155697449794,2.87613450200304,2.95155697449794,5505.65350437261,0.0,1.0
2007-01-04,6.32,6.32,6.3,6.3,200,2.86977740016722,2.86977740016722,2.86069582611606,2.86069582611606,440.45228034981,0.0,1.0
2007-01-05,6.54,6.54,6.3,6.3,1500,2.96967471473001,2.96967471473001,2.86069582611606,2.86069582611606,3303.39210262356,0.0,1.0
2007-01-08,6.54,6.54,6.54,6.54,0,2.96967471473001,2.96967471473001,2.96967471473001,2.96967471473001,0,0.0,1.0
2007-01-09,6.55,6.55,6.55,6.55,100,2.97421550175559,2.97421550175559,2.97421550175559,2.97421550175559,220.226140174904,0.0,1.0
2007-01-10,7.4,8.9,6.54,6.55,26200,3.36018239892998,4.04130045276714,2.96967471473001,2.97421550175559,57699.2487258249,0.0,1.0
2007-01-11,7.1,7.32,6.894,7.32,2600,3.22395878816255,3.32385610272533,3.13041857543558,3.32385610272533,5725.87964454751,0.0,1.0
2007-01-12,7.1,7.1,7.1,7.1,1100,3.22395878816255,3.22395878816255,3.22395878816255,3.22395878816255,2422.48754192395,0.0,1.0
2007-01-16,7.04,7.1,6.92,7.1,2800,3.19671406600906,3.22395878816255,3.14222462170209,3.22395878816255,6166.33192489732,0.0,1.0
2007-01-17,7.0499,7.06,6.78,6.78,1500,3.20120944516438,3.20579564006022,3.07865360334395,3.07865360334395,3303.39210262357,0.0,1.0
2007-01-18,7.05,7.05,7.05,7.05,0,3.20125485303464,3.20125485303464,3.20125485303464,3.20125485303464,0,0.0,1.0
2007-01-19,6.7,6.8,6.3835,6.797,7200,3.0423273071393,3.08773517739511,2.89861139777966,3.08637294128744,15856.2820925931,0.0,1.0
2007-01-22,7.01,7.01,6.65,6.65,2400,3.18309170493232,3.18309170493232,3.0196233720114,3.0196233720114,5285.4273641977,0.0,1.0
2007-01-23,6.81,7.03,6.19,7.01,6600,3.0922759644207,3.19217327898348,2.81074716883467,3.18309170493232,14534.9252515437,0.0,1.0
2007-01-24,6.65,6.75,6.26,6.41,10100,3.0196233720114,3.06503124226721,2.84253267801374,2.91064448339745,22242.8401576653,0.0,1.0
2007-01-25,6.85,6.99,6.79,6.8,3600,3.11043911252302,3.17401013088115,3.08319439036953,3.08773517739511,7928.14104629656,0.0,1.0
2007-01-26,6.74,6.82,6.56,6.56,4600,3.06049045524163,3.09681675144628,2.97875628878117,2.97875628878117,10130.4024480456,0.0,1.0
2007-01-29,7.0,7.0,6.9899,6.9899,1200,3.17855091790674,3.17855091790674,3.1739647230109,3.1739647230109,2642.71368209885,0.0,1.0
2007-01-30,6.71,6.95,6.71,6.95,700,3.04686809416489,3.15584698277883,3.04686809416489,3.15584698277883,1541.58298122433,0.0,1.0
2007-01-31,6.87,6.89,6.74,6.74,1000,3.11952068657418,3.12860226062534,3.06049045524163,3.06049045524163,2202.26140174905,0.0,1.0
2007-02-01,6.9,6.96,6.9,6.96,400,3.13314304765092,3.16038776980441,3.13314304765092,3.16038776980441,880.904560699619,0.0,1.0
2007-02-02,6.91,6.91,6.91,6.91,100,3.13768383467651,3.13768383467651,3.13768383467651,3.13768383467651,220.226140174904,0.0,1.0
2007-02-05,6.8814,7.02,6.8814,6.91,2200,3.12469718378334,3.1876324919579,3.12469718378334,3.13768383467651,4844.9750838479,0.0,1.0
2007-02-06,7.02,7.05,6.9912,7.02,11100,3.1876324919579,3.20125485303464,3.17455502532422,3.1876324919579,24445.1015594144,0.0,1.0
2007-02-07,6.96,7.02,6.85,7.01,5100,3.16038776980441,3.1876324919579,3.11043911252302,3.18309170493232,11231.5331489201,0.0,1.0
2007-02-08,7.15,7.18,7.02,7.02,38500,3.24666272329045,3.26028508436719,3.1876324919579,3.1876324919579,84787.0639673383,0.0,1.0
2007-02-09,7.0,7.15,6.991,7.15,15800,3.17855091790674,3.24666272329045,3.17446420958371,3.24666272329045,34795.7301476349,0.0,1.0
2007-02-12,7.1692,7.4,7.144,7.144,5800,3.25538103437957,3.36018239892998,3.2439382510751,3.2439382510751,12773.1161301444,0.0,1.0
2007-02-13,7.17,7.24,7.1,7.15,12400,3.25574429734161,3.28752980652068,3.22395878816255,3.24666272329045,27308.0413816882,0.0,1.0
2007-02-14,7.19,7.25,7.11,7.2499,28500,3.26482587139278,3.29207059354626,3.22849957518813,3.29202518567601,62764.4499498477,0.0,1.0
2007-02-15,7.28,7.28,7.05,7.2096,29200,3.30569295462301,3.30569295462301,3.20125485303464,3.27372581396291,64306.032931072,0.0,1.0
2007-02-16,7.7,7.7,7.28,7.28,5200,3.49640600969741,3.49640600969741,3.30569295462301,3.30569295462301,11451.759289095,0.0,1.0
2007-02-20,7.9,8.05,7.55,7.7,7300,3.58722175020903,3.65533355559275,3.42829420431369,3.49640600969741,16076.508232768,0.0,1.0
2007-02-21,8.1,8.42,8.0,8.0,9300,3.67803749072065,3.82334267553924,3.63262962046484,3.63262962046484,20481.0310362661,0.0,1.0
2007-02-22,8.2,8.2124,8.1,8.1,5800,3.72344536097646,3.72907593688818,3.67803749072065,3.67803749072065,12773.1161301445,0.0,1.0
2007-02-23,8.136,8.2,7.98,8.2,5600,3.69438432401274,3.72344536097646,3.62354804641368,3.72344536097646,12332.6638497947,0.0,1.0
2007-02-26,8.0,8.0,8.0,8.0,1200,3.63262962046484,3.63262962046484,3.63262962046484,3.63262962046484,2642.71368209885,0.0,1.0
2007-02-27,7.9,8.77,7.9,8.49,49400,3.58722175020903,3.98227022143458,3.58722175020903,3.85512818471831,108791.713246403,0.0,1.0
2007-02-28,7.9,8.2468,7.5,7.912,5800,3.58722175020903,3.74469624425618,3.40559026918579,3.59267069463973,12773.1161301445,0.0,1.0
2007-03-01,8.15,8.8099,7.75,8.8099,1200,3.70074142584856,4.00038796166665,3.51910994482531,4.00038796166665,2642.71368209885,0.0,1.0
2007-03-02,7.8799,8.25,7.775,8.25,2600,3.57809476828761,3.74614929610437,3.53046191238927,3.74614929610437,5725.87964454752,0.0,1.0
2007-03-05,8.15,8.1899,7.89,7.89,500,3.70074142584856,3.71885916608062,3.58268096318345,3.58268096318345,1101.13070087452,0.0,1.0
2007-03-06,8.16,8.1801,7.65,8.1801,900,3.70528221287414,3.71440919479556,3.4737020745695,3.71440919479556,1982.03526157414,0.0,1.0
2007-03-07,7.864,7.864,7.8334,7.8334,3300,3.57087491691694,3.57087491691694,3.55698010861866,3.55698010861866,7267.46262577184,0.0,1.0
2007-03-08,7.91,8.18,7.73,8.18,2300,3.59176253723461,3.7143637869253,3.51002837077415,3.7143637869253,5065.20122402281,0.0,1.0
2007-03-09,7.9499,8.37,7.81,8.37,8500,3.60988027746668,3.80063874041134,3.5463546669788,3.80063874041134,18719.2219148669,0.0,1.0
2007-03-12,8.1,8.47,7.85,8.47,4200,3.67803749072065,3.84604661066715,3.56451781508112,3.84604661066715,9249.49788734599,0.0,1.0
2007-03-13,7.85,8.1,7.85,8.1,3000,3.56451781508112,3.67803749072065,3.56451781508112,3.67803749072065,6606.78420524714,0.0,1.0
2007-03-14,7.9299,7.99,7.55,7.66,2600,3.60079870341552,3.62808883343926,3.42829420431369,3.47824286159508,5725.87964454751,0.0,1.0
2007-03-15,7.52,7.82,7.4,7.59,5100,3.41467184323695,3.55089545400438,3.36018239892998,3.44645735241602,11231.5331489201,0.0,1.0
2007-03-16,7.33,7.51,7.33,7.51,2900,3.32839688975091,3.41013105621137,3.32839688975091,3.41013105621137,6386.55806507223,0.0,1.0
2007-03-19,7.78,7.94,7.06,7.1,5100,3.53273230590206,3.60538489831135,3.20579564006022,3.22395878816255,11231.5331489201,0.0,1.0
2007-03-20,7.78,7.85,7.5,7.81,1500,3.53273230590206,3.56451781508112,3.40559026918579,3.5463546669788,3303.39210262357,0.0,1.0
2007-03-21,7.85,8.3,7.49,7.54,28100,3.56451781508112,3.76885323123227,3.40104948216021,3.42375341728811,61883.5453891482,0.0,1.0
2007-03-22,7.74,7.84,7.63,7.84,1200,3.51456915779973,3.55997702805554,3.46462050051834,3.55997702805554,2642.71368209886,0.0,1.0
2007-03-23,7.57,7.6924,7.54,7.62,7800,3.43737577836486,3.49295501155797,3.42375341728811,3.46007971349276,17177.6389336425,0.0,1.0
2007-03-26,7.41,7.5701,7.41,7.5701,2600,3.36472318595556,3.43742118623511,3.36472318595556,3.43742118623511,5725.87964454751,0.0,1.0
2007-03-27,7.4,7.896,7.4,7.5,10800,3.36018239892998,3.5854054353988,3.36018239892998,3.40559026918579,23784.4231388897,0.0,1.0
2007-03-28,7.71,7.85,7.71,7.85,1200,3.50094679672299,3.56451781508112,3.50094679672299,3.56451781508112,2642.71368209885,0.0,1.0
2007-03-29,7.36,7.7,7.35,7.7,3200,3.34201925082765,3.49640600969741,3.33747846380207,3.49640600969741,7047.23648559695,0.0,1.0
2007-03-30,7.888,7.888,7.81,7.81,1400,3.58177280577833,3.58177280577833,3.5463546669788,3.5463546669788,3083.16596244867,0.0,1.0
2007-04-02,7.36,7.48,7.36,7.48,2900,3.34201925082765,3.39650869513463,3.34201925082765,3.39650869513463,6386.55806507224,0.0,1.0
2007-04-03,7.604,7.604,7.41,7.5,6400,3.45281445425183,3.45281445425183,3.36472318595556,3.40559026918579,14094.4729711939,0.0,1.0
2007-04-04,7.51,7.66,7.51,7.66,800,3.41013105621137,3.47824286159508,3.41013105621137,3.47824286159508,1761.80912139923,0.0,1.0
2007-04-05,7.66,7.75,7.53,7.55,4100,3.47824286159508,3.51910994482531,3.41921263026253,3.42829420431369,9029.2717471711,0.0,1.0
2007-04-09,7.6,7.6609,7.45,7.64,7200,3.4509981394416,3.47865153242739,3.38288633405788,3.46916128754392,15856.2820925931,0.0,1.0
2007-04-10,7.47,7.48,7.4601,7.4601,600,3.39196790810904,3.39650869513463,3.38747252895372,3.38747252895372,1321.35684104943,0.0,1.0
2007-04-11,7.5,7.51,7.5,7.5001,1200,3.40559026918579,3.41013105621137,3.40559026918579,3.40563567705604,2642.71368209885,0.0,1.0
2007-04-12,7.5,7.51,7.48,7.49,600,3.40559026918579,3.41013105621137,3.39650869513463,3.40104948216021,1321.35684104943,0.0,1.0
2007-04-13,7.59,7.59,7.5,7.5,300,3.44645735241602,3.44645735241602,3.40559026918579,3.40559026918579,660.678420524713,0.0,1.0
2007-04-16,7.22,7.6,7.05,7.6,5400,3.27844823246952,3.4509981394416,3.20125485303464,3.4509981394416,11892.2115694448,0.0,1.0
2007-04-17,7.25,7.86,7.02,7.86,23700,3.29207059354626,3.56905860210671,3.1876324919579,3.56905860210671,52193.5952214524,0.0,1.0
2007-04-18,7.5,7.85,7.3,7.45,20700,3.40559026918579,3.56451781508112,3.31477452867417,3.38288633405788,45586.8110162052,0.0,1.0
2007-04-19,7.89,7.89,7.45,7.54,15300,3.58268096318345,3.58268096318345,3.38288633405788,3.42375341728811,33694.5994467604,0.0,1.0
2007-04-20,7.5699,8.1,7.52,8.1,7800,3.4373303704946,3.67803749072065,3.41467184323695,3.67803749072065,17177.6389336425,0.0,1.0
2007-04-23,7.45,7.85,7.45,7.63,9900,3.38288633405788,3.56451781508112,3.38288633405788,3.46462050051834,21802.3878773156,0.0,1.0
2007-04-24,7.6,7.95,7.59,7.59,4700,3.4509981394416,3.60992568533694,3.44645735241602,3.44645735241602,10350.6285882205,0.0,1.0
2007-04-25,7.27,7.6,7.19,7.6,13300,3.30115216759742,3.4509981394416,3.26482587139278,3.4509981394416,29290.0766432623,0.0,1.0
2007-04-26,7.5,7.6,7.42,7.46,5700,3.40559026918579,3.4509981394416,3.36926397298114,3.38742712108346,12552.8899899695,0.0,1.0
2007-04-27,7.68,7.98,7.4,7.68,13400,3.48732443564625,3.62354804641368,3.36018239892998,3.48732443564625,29510.3027834372,0.0,1.0
2007-04-30,7.55,7.68,7.49,7.62,4100,3.42829420431369,3.48732443564625,3.40104948216021,3.46007971349276,9029.27174717109,0.0,1.0
2007-05-01,7.64,7.952,7.5,7.952,3800,3.46916128754392,3.61083384274205,3.40559026918579,3.61083384274205,8368.59332664638,0.0,1.0
2007-05-02,7.94,7.94,7.56,7.56,1800,3.60538489831135,3.60538489831135,3.43283499133927,3.43283499133927,3964.07052314829,0.0,1.0
2007-05-03,7.69,7.69,7.572,7.572,3600,3.49186522267183,3.49186522267183,3.43828393576997,3.43828393576997,7928.14104629656,0.0,1.0
2007-05-04,7.52,7.84,7.52,7.72,5100,3.41467184323695,3.55997702805554,3.41467184323695,3.50548758374857,11231.5331489201,0.0,1.0
2007-05-07,7.6,7.69,7.55,7.55,3800,3.4509981394416,3.49186522267183,3.42829420431369,3.42829420431369,8368.59332664637,0.0,1.0
2007-05-08,7.59,7.84,7.59,7.82,2700,3.44645735241602,3.55997702805554,3.44645735241602,3.55089545400438,5946.10578472242,0.0,1.0
2007-05-09,7.78,7.78,7.78,7.78,100,3.53273230590206,3.53273230590206,3.53273230590206,3.53273230590206,220.226140174904,0.0,1.0
2007-05-10,7.55,7.7001,7.55,7.7001,2600,3.42829420431369,3.49645141756766,3.42829420431369,3.49645141756766,5725.87964454752,0.0,1.0
2007-05-11,7.58,7.58,7.5,7.54,900,3.44191656539044,3.44191656539044,3.40559026918579,3.42375341728811,1982.03526157414,0.0,1.0
2007-05-14,7.7706,7.8,7.54,7.54,2000,3.52846396609801,3.54181387995322,3.42375341728811,3.42375341728811,4404.52280349809,0.0,1.0
2007-05-15,7.61,7.68,7.61,7.61,4000,3.45553892646718,3.48732443564625,3.45553892646718,3.45553892646718,8809.04560699618,0.0,1.0
2007-05-16,7.85,7.9,7.78,7.78,9200,3.56451781508112,3.58722175020903,3.53273230590206,3.53273230590206,20260.8048960912,0.0,1.0
2007-05-17,7.9,7.9,7.645,7.65,2800,3.58722175020903,3.58722175020903,3.47143168105671,3.4737020745695,6166.33192489732,0.0,1.0
2007-05-18,7.92,7.92,7.89,7.9,13000,3.59630332426019,3.59630332426019,3.58268096318345,3.58722175020903,28629.3982227376,0.0,1.0
2007-05-21,8.0,8.0,7.88,7.9416,3500,3.63262962046484,3.63262962046484,3.57814017615787,3.60611142423545,7707.91490612166,0.0,1.0
2007-05-22,8.44,8.72,8.0,8.0,59000,3.83242424959041,3.95956628630668,3.63262962046484,3.63262962046484,129933.422703194,0.0,1.0
2007-05-23,8.6229,9.25,8.1,8.46,55400,3.91547524428828,4.20022799866247,3.67803749072065,3.84150582364157,122005.281656897,0.0,1.0
2007-05-24,8.75,8.97,8.53,8.59,13700,3.97318864738342,4.0730859619462,3.87329133282064,3.90053605497412,30170.9812039619,0.0,1.0
2007-05-25,8.98,9.1,8.8,8.8,25000,4.07762674897178,4.13211619327876,3.99589258251132,3.99589258251132,55056.5350437262,0.0,1.0
2007-05-29,9.5,9.74,9.15,9.15,32500,4.313747674302,4.42272656291594,4.15482012840666,4.15482012840666,71573.4955568439,0.0,1.0
2007-05-30,9.06,9.6,8.8,9.6,23000,4.11395304517643,4.35915554455781,3.99589258251132,4.35915554455781,50652.012240228,0.0,1.0
2007-05-31,9.04,9.16,8.88,9.16,13100,4.10487147112527,4.15936091543224,4.03221887871597,4.15936091543224,28849.6243629125,0.0,1.0
2007-06-01,9.03,9.25,8.97,9.25,3000,4.10033068409969,4.20022799866247,4.0730859619462,4.20022799866247,6606.78420524713,0.0,1.0
2007-06-04,8.99,9.24,8.89,9.24,7700,4.08216753599736,4.19568721163689,4.03675966574155,4.19568721163689,16957.4127934677,0.0,1.0
2007-06-05,8.96,8.96,8.67,8.85,6600,4.06854517492062,4.06854517492062,3.93686235117877,4.01859651763923,14534.9252515437,0.0,1.0
2007-06-06,8.7,8.8,8.5075,8.67,15100,3.95048471225551,3.99589258251132,3.86307456201308,3.93686235117877,33254.1471664106,0.0,1.0
2007-06-07,8.95,8.95,8.51,8.51,19700,4.06400438789504,4.06400438789504,3.86420975876947,3.86420975876947,43384.5496144562,0.0,1.0
2007-06-08,9.0,9.1499,8.89,9.1,9200,4.08670832302295,4.15477472053641,4.03675966574155,4.13211619327876,20260.8048960912,0.0,1.0
2007-06-11,9.1,9.1,8.9,8.9,700,4.13211619327876,4.13211619327876,4.04130045276714,4.04130045276714,1541.58298122433,0.0,1.0
2007-06-12,9.1,9.1,8.78,8.89,14900,4.13211619327876,4.13211619327876,3.98681100846016,4.03675966574155,32813.6948860607,0.0,1.0
2007-06-13,9.33,9.33,8.7201,8.7201,4800,4.23655429486712,4.23655429486712,3.95961169417693,3.95961169417693,10570.8547283954,0.0,1.0
2007-06-14,9.2,9.2,8.95,9.2,6200,4.17752406353457,4.17752406353457,4.06400438789504,4.17752406353457,13654.0206908441,0.0,1.0
2007-06-15,8.97,9.21,8.71,9.05,4600,4.0730859619462,4.18206485056015,3.9550254992811,4.10941225815085,10130.4024480456,0.0,1.0
2007-06-18,9.18,9.2,9.06,9.16,2900,4.1684424894834,4.17752406353457,4.11395304517643,4.15936091543224,6386.55806507224,0.0,1.0
2007-06-19,9.0201,9.15,9.0201,9.15,3700,4.09583530494436,4.15482012840666,4.09583530494436,4.15482012840666,8148.36718647147,0.0,1.0
2007-06-20,9.1,9.1,9.05,9.06,1700,4.13211619327876,4.13211619327876,4.10941225815085,4.11395304517643,3743.84438297337,0.0,1.0
2007-06-21,9.45,9.45,8.81,8.81,7700,4.29104373917409,4.29104373917409,4.00043336953691,4.00043336953691,16957.4127934677,0.0,1.0
2007-06-22,9.15,9.58,9.15,9.45,8300,4.15482012840666,4.35007397050665,4.15482012840666,4.29104373917409,18278.7696345171,0.0,1.0
2007-06-25,9.03,9.13,9.03,9.13,2000,4.10033068409969,4.1457385543555,4.10033068409969,4.1457385543555,4404.52280349809,0.0,1.0
2007-06-26,9.15,10.65,9.11,9.6,19100,4.15482012840666,4.83593818224382,4.13665698030434,4.35915554455781,42063.1927734068,0.0,1.0
2007-06-27,9.26,9.5,9.1,9.18,10500,4.20476878568805,4.313747674302,4.13211619327876,4.1684424894834,23123.744718365,0.0,1.0
2007-06-28,9.32,9.56,9.01,9.01,2000,4.23201350784154,4.34099239645548,4.09124911004853,4.09124911004853,4404.52280349809,0.0,1.0
2007-06-29,9.98,10.48,9.38,9.39,31000,4.53170545152989,4.75874480280894,4.25925822999503,4.26379901702061,68270.1034542204,0.0,1.0
2007-07-02,10.264,10.74,10.2,10.74,22600,4.66066380305639,4.87680526547405,4.63160276609267,4.87680526547405,49771.1076795284,0.0,1.0
2007-07-03,10.74,10.74,10.57,10.74,13300,4.87680526547405,4.87680526547405,4.79961188603917,4.87680526547405,29290.0766432623,0.0,1.0
2007-07-05,11.842,12.0,10.75,10.75,45500,5.37719999569308,5.44894443069726,4.88134605249963,4.88134605249963,100202.893779582,0.0,1.0
2007-07-06,12.0,12.5,11.5,12.0,24900,5.44894443069726,5.67598378197631,5.22190507941821,5.44894443069726,54836.3089035512,0.0,1.0
2007-07-09,11.8,12.14,11.79,12.0,9600,5.35812869018564,5.5125154490554,5.35358790316006,5.44894443069726,21141.7094567908,0.0,1.0
2007-07-10,11.3154,11.7,11.132,11.7,13000,5.13808215092598,5.31272081992983,5.05480411687683,5.31272081992983,28629.3982227376,0.0,1.0
2007-07-11,11.45,11.5,11.04,11.17,8300,5.1992011442903,5.22190507941821,5.01302887624148,5.07205910757403,18278.7696345171,0.0,1.0
2007-07-12,11.5,11.88,11.12,11.45,5400,5.22190507941821,5.39445498639029,5.04935517244613,5.1992011442903,11892.2115694448,0.0,1.0
2007-07-13,12.1291,12.13,11.57,11.75,9700,5.50756599119751,5.50797466202981,5.25369058859728,5.33542475505773,21361.9355969657,0.0,1.0
2007-07-16,17.93,17.93,14.5,14.75,474600,8.14163113686682,8.14163113686682,6.58414118709252,6.69766086273205,1045193.2612701,0.0,1.0
2007-07-17,17.24,18.98,16.55,17.9,175800,7.82831683210173,8.61841377455283,7.51500252733664,8.12800877579008,387157.554427482,0.0,1.0
2007-07-18,16.9,17.24,16.12,17.24,66000,7.67393007323197,7.82831683210173,7.31974868523665,7.82831683210173,145349.252515437,0.0,1.0
2007-07-19,17.898,18.2,16.9,16.9,58900,8.12710061838497,8.26423238655751,7.67393007323197,7.67393007323197,129713.196563019,0.0,1.0
2007-07-20,17.5,17.93,17.111,17.93,29600,7.94637729476684,8.14163113686682,7.76974067947174,8.14163113686682,65186.9374917717,0.0,1.0
2007-07-23,16.9,18.06,16.25,18.06,25100,7.67393007323197,8.20066136819938,7.37877891656921,8.20066136819938,55276.7611839011,0.0,1.0
2007-07-24,16.0,16.9,15.61,16.9,42500,7.26525924092968,7.67393007323197,7.08816854693202,7.67393007323197,93596.1095743344,0.0,1.0
2007-07-25,14.72,15.646,13.58,15.54,148200,6.68403850165531,7.10451538022411,6.16638878073907,7.05638303775295,326375.139739208,0.0,1.0
2007-07-26,13.83,14.25,13.33,14.15,45900,6.27990845637859,6.470621511453,6.05286910509954,6.42521364119719,101083.798340281,0.0,1.0
2007-07-27,13.9,14.621,13.51,13.71,11300,6.31169396555766,6.63908471010205,6.13460327156,6.22541901207162,24885.5538397642,0.0,1.0
2007-07-30,15.16,15.76,13.75,13.75,38600,6.88383313078087,7.15628035231574,6.24358216017394,6.24358216017394,85007.2901075132,0.0,1.0
2007-07-31,14.65,15.25,13.56,15.15,13600,6.65225299247624,6.9247002140111,6.15730720668791,6.87929234375529,29950.755063787,0.0,1.0
2007-08-01,14.41,14.65,13.77,14.65,15700,6.54327410386229,6.65225299247624,6.25266373422511,6.65225299247624,34575.50400746,0.0,1.0
2007-08-02,14.28,14.4999,14.01,14.4999,8400,6.48424387252974,6.58409577922227,6.36164262283905,6.58409577922227,18498.995774692,0.0,1.0
2007-08-03,14.4299,14.4299,14.0,14.2242,6300,6.5523102700432,6.5523102700432,6.35710183581347,6.458906280927,13874.246831019,0.0,1.0
2007-08-06,14.17,14.4899,13.9,14.14,11400,6.43429521524835,6.57955499219669,6.31169396555766,6.42067285417161,25105.7799799391,0.0,1.0
2007-08-07,14.43,14.73,14.17,14.17,4100,6.55235567791346,6.68857928868089,6.43429521524835,6.43429521524835,9029.27174717108,0.0,1.0
2007-08-08,15.53,15.59,14.5,14.56,23000,7.05184225072737,7.07908697288086,6.58414118709252,6.61138590924601,50652.012240228,0.0,1.0
2007-08-09,14.862,15.0,14.0,15.0,4000,6.74851767741856,6.81118053837158,6.35710183581347,6.81118053837158,8809.04560699617,0.0,1.0
2007-08-10,13.85,14.84,12.5,13.8,37200,6.28899003042975,6.73852794596228,5.67598378197631,6.26628609530185,81924.1241450645,0.0,1.0
2007-08-13,14.13,15.52,12.86,13.05,26200,6.41613206714602,7.04730146370179,5.83945211489723,5.92572706838327,57699.248725825,0.0,1.0
2007-08-14,13.79,14.051,13.25,14.05,3900,6.26174530827627,6.38025984964393,6.01654280889489,6.37980577094138,8588.81946682127,0.0,1.0
2007-08-15,13.85,13.9032,13.83,13.83,600,6.28899003042975,6.31314701740585,6.27990845637859,6.27990845637859,1321.35684104943,0.0,1.0
2007-08-16,13.5,13.72,12.65,13.72,16800,6.13006248453442,6.2299597990972,5.74409558736003,6.2299597990972,36997.9915493839,0.0,1.0
2007-08-17,13.93,14.4,12.828,12.828,8600,6.3253163266344,6.53873331683671,5.82492159641537,5.82492159641537,18939.4480550418,0.0,1.0
2007-08-20,14.92,15.5,13.32,13.32,3000,6.77485424216693,7.03821988965063,6.04832831807396,6.04832831807396,6606.78420524713,0.0,1.0
2007-08-21,16.15,16.19,14.58,15.04,21000,7.3333710463134,7.35153419441572,6.62046748329717,6.8293436864739,46247.4894367299,0.0,1.0
2007-08-22,19.15,19.48,16.55,16.79,153800,8.69560715398771,8.84545312583189,7.51500252733664,7.62398141595058,338707.803589003,0.0,1.0
2007-08-23,18.328,19.99,18.03,19.63,94500,8.32235446048495,9.07703326413652,8.18703900712264,8.9135649312156,208113.702465285,0.0,1.0
2007-08-24,17.019,18.46,16.07,18.46,79300,7.72796543883639,8.38229284922262,7.29704475010875,8.38229284922262,174639.329158699,0.0,1.0
2007-08-27,16.644,17.211,16.05,17.18,23100,7.5576859253771,7.81514854972755,7.28796317605759,7.80107210994824,50872.2383804029,0.0,1.0
2007-08-28,15.9,16.802,15.9,16.76,14400,7.21985137067387,7.62943036038128,7.21985137067387,7.61035905487384,31712.5641851862,0.0,1.0
2007-08-29,16.3299,16.33,15.69,16.31,18600,7.4150598049036,7.41510521277386,7.12449484313667,7.40602363872269,40962.0620725322,0.0,1.0
2007-08-30,16.0657,17.11,15.73,15.73,6600,7.29509221168775,7.76928660076918,7.14265799123899,7.14265799123899,14534.9252515437,0.0,1.0
2007-08-31,16.5001,16.97,16.19,16.518,9300,7.49234400007899,7.70571558241104,7.35153419441572,7.50047200885478,20481.0310362661,0.0,1.0
2007-09-04,17.15,17.5,16.6,16.6,11400,7.7874497488715,7.94637729476684,7.53770646246454,7.53770646246454,25105.7799799391,0.0,1.0
2007-09-05,17.56,18.439,17.25,17.41,21000,7.97362201692032,8.3727571964689,7.83285761912731,7.90551021153661,46247.48943673,0.0,1.0
2007-09-06,17.58,18.5,17.478,17.56,11100,7.98270359097149,8.40045599732494,7.93638756331056,7.97362201692032,24445.1015594144,0.0,1.0
2007-09-07,17.15,17.4,16.29,17.4,13400,7.7874497488715,7.90096942451103,7.39694206467153,7.90096942451103,29510.3027834372,0.0,1.0
2007-09-10,16.82,17.9899,16.5001,17.57,10000,7.63760377702733,8.16883045115005,7.49234400007899,7.97816280394591,22022.6140174904,0.0,1.0
2007-09-11,16.5501,16.99,16.27,16.31,5300,7.5150479352069,7.7147971564622,7.38786049062037,7.40602363872269,11671.9854292699,0.0,1.0
2007-09-12,16.1,16.9,15.87,16.25,26500,7.31066711118549,7.67393007323197,7.20622900959713,7.37877891656921,58359.9271463497,0.0,1.0
2007-09-13,16.82,16.94,16.28,16.28,6500,7.63760377702733,7.6920932213343,7.39240127764595,7.39240127764595,14314.6991113688,0.0,1.0
2007-09-14,16.22,16.95,15.77,16.8,3800,7.36515655549246,7.69663400835988,7.16082113934132,7.62852220297617,8368.59332664637,0.0,1.0
2007-09-17,17.4,17.79,16.1601,16.67,19900,7.90096942451103,8.07806011850869,7.33795724120923,7.56949197164361,43825.001894806,0.0,1.0
2007-09-18,18.1,18.3,16.0,17.72,28900,8.2188245163017,8.30964025681332,7.26525924092968,8.04627460932962,63645.3545105474,0.0,1.0
2007-09-19,19.2,19.73,18.33,18.47,48600,8.71831108911562,8.95897280147141,8.32326261789007,8.3868336362482,107029.904125004,0.0,1.0
2007-09-20,19.8,20.2,19.35,19.35,25500,8.99075831065048,9.17238979167372,8.78642289449933,8.78642289449933,56157.6657446007,0.0,1.0
2007-09-21,21.4,21.4,19.75,20.1,44300,9.71728423474345,9.71728423474345,8.96805437552258,9.12698192141791,97560.1800974826,0.0,1.0
2007-09-24,20.596,22.5,20.35,21.73,43100,9.35220495788673,10.2167708075574,9.24050159705744,9.86713020658762,94917.4664153839,0.0,1.0
2007-09-25,21.35,21.41,20.35,20.67,9900,9.69458029961554,9.72182502176903,9.24050159705744,9.38580678187603,21802.3878773156,0.0,1.0
2007-09-26,19.7,21.4899,19.27,21.02,27100,8.94535044039467,9.75810591010342,8.75009659829468,9.54473432777137,59681.2839873991,0.0,1.0
2007-09-27,20.98,21.03,18.56,19.7,13400,9.52657117966904,9.54927511479695,8.42770071947843,8.94535044039467,29510.3027834372,0.0,1.0
2007-09-28,20.462,21.45,20.26,21.25,13800,9.29135841174395,9.73998816987135,9.19963451382721,9.64917242935973,30391.2073441368,0.0,1.0
2007-10-01,21.25,21.68,21.09,21.68,20100,9.64917242935973,9.84442627145972,9.57651983695044,9.84442627145972,44265.4541751558,0.0,1.0
2007-10-02,20.14,22.1,19.6,21.58,21800,9.14514506952024,10.0351393265341,8.89994257013886,9.79901840120391,48009.2985581292,0.0,1.0
2007-10-03,19.7,20.0,19.5,20.0,7900,8.94535044039467,9.0815740511621,8.85453469988305,9.0815740511621,17397.8650738175,0.0,1.0
2007-10-04,18.83,19.39,18.0,19.39,22400,8.55030196916912,8.80458604260166,8.17341664604589,8.80458604260166,49330.6553991786,0.0,1.0
2007-10-05,18.78,19.39,17.5,18.35,30700,8.52759803404121,8.80458604260166,7.94637729476684,8.33234419194123,67609.4250336957,0.0,1.0
2007-10-08,19.454,19.48,18.35,18.35,11700,8.83364707956538,8.84545312583189,8.33234419194123,8.33234419194123,25766.4584004638,0.0,1.0
2007-10-09,19.97,19.99,19.5,19.5,15400,9.06795169008536,9.07703326413652,8.85453469988305,8.85453469988305,33914.8255869353,0.0,1.0
2007-10-10,26.6,26.78,19.0,19.85,286900,12.0784934880456,12.1602276545061,8.627495348604,9.01346224577839,631828.796161801,0.0,1.0
2007-10-11,24.54,26.34,24.0,26.03,134300,11.1430913607759,11.9604330253805,10.8978888613945,11.8196686275875,295763.706254897,0.0,1.0
2007-10-12,24.4,24.4271,23.48,24.14,55400,11.0795203424178,11.0918258752571,10.6617679360643,10.9614598797527,122005.281656897,0.0,1.0
2007-10-15,24.83,26.0,24.4,26.0,45100,11.2747741845177,11.8060462665107,11.0795203424178,11.8060462665107,99321.9892188823,0.0,1.0
2007-10-16,24.0,25.04,23.5,24.59,26700,10.8978888613945,11.3701307120549,10.6708495101155,11.1657952959038,58800.3794266996,0.0,1.0
2007-10-17,23.19,24.92,22.88,23.58,40300,10.5300851123225,11.315641267748,10.3893207145294,10.7071758063201,88751.1344904861,0.0,1.0
2007-10-18,24.12,24.17,23.21,23.44,11400,10.9523783057015,10.9750822408294,10.5391666863736,10.643604787962,25105.7799799391,0.0,1.0
2007-10-19,22.52,24.0,22.25,24.0,29000,10.2258523816085,10.8978888613945,10.1032511319178,10.8978888613945,63865.5806507225,0.0,1.0
2007-10-22,21.31,22.24,20.26,22.02,36400,9.67641715151322,10.0987103448923,9.19963451382721,9.99881303032947,80162.3150236652,0.0,1.0
2007-10-23,21.46,22.91,21.41,21.84,17100,9.74452895689694,10.4029430756062,9.72182502176903,9.91707886386901,37658.6699699087,0.0,1.0
2007-10-24,23.3,23.5,21.85,21.88,21000,10.5800337696038,10.6708495101155,9.9216196508946,9.93524201197134,46247.4894367302,0.0,1.0
2007-10-25,23.48,23.9511,22.67,22.67,10500,10.6617679360643,10.8756844128394,10.2939641869922,10.2939641869922,23123.744718365,0.0,1.0
2007-10-26,23.34,24.0,23.3101,23.81,10400,10.5981969177062,10.8978888613945,10.5846199644997,10.8116139079085,22903.51857819,0.0,1.0
2007-10-29,22.9,23.24,22.5,23.24,14400,10.3984022885806,10.5527890474504,10.2167708075574,10.5527890474504,31712.5641851863,0.0,1.0
2007-10-30,23.05,23.57,22.61,22.61,16400,10.4665140939643,10.7026350192945,10.2667194648388,10.2667194648388,36117.0869886844,0.0,1.0
2007-10-31,25.0,25.01,23.12,23.6,88900,11.3519675639526,11.3565083509782,10.4982996031434,10.7162573803713,195781.038615491,0.0,1.0
2007-11-01,25.21,26.19,24.5,25.25,43500,11.4473240914898,11.8923212199968,11.1249282126736,11.4654872395922,95798.3709760837,0.0,1.0
2007-11-02,25.7,26.2,24.1,26.2,18900,11.6698226557433,11.8968620070224,10.9432967316503,11.8968620070224,41622.7404930569,0.0,1.0
2007-11-05,25.0,25.5,24.248,25.5,9300,11.3519675639526,11.5790069152317,11.0105003796289,11.5790069152317,20481.0310362662,0.0,1.0
2007-11-06,25.0,25.02,24.26,24.26,8000,11.3519675639526,11.3610491380038,11.0159493240596,11.0159493240596,17618.0912139924,0.0,1.0
2007-11-07,23.478,24.79,23.4,24.28,21800,10.6608597786592,11.2566110364154,10.6254416398597,11.0250308981108,48009.2985581291,0.0,1.0
2007-11-08,23.5499,23.78,22.47,23.22,15300,10.6935080373731,10.7979915468317,10.2031484464806,10.5437074733992,33694.5994467604,0.0,1.0
2007-11-09,22.6999,23.59,22.27,23.59,10100,10.3075411401987,10.7117165933457,10.112332705969,10.7117165933457,22242.8401576654,0.0,1.0
2007-11-12,20.14,22.48,20.0,22.03,35000,9.14514506952024,10.2076892335062,9.0815740511621,10.0033538173551,77079.1490612165,0.0,1.0
2007-11-13,20.5,21.1999,19.85,19.85,12500,9.35402127269696,9.67338124775846,9.05743035429438,9.05743035429438,27394.6351552521,0.1,1.0
2007-11-14,20.95,23.05,20.5,21.54,16700,9.55935344697568,10.5175702602763,9.35402127269696,9.8285667421411,36599.2325674168,0.0,1.0
2007-11-15,20.99,21.456,20.56,21.3,1800,9.57760519580045,9.79023806960908,9.38139889593413,9.71905624919246,3944.8274623563,0.0,1.0
2007-11-16,21.0,21.75,21.0,21.0,3400,9.58216813300665,9.92438842347117,9.58216813300665,9.58216813300665,7451.34076222856,0.0,1.0
2007-11-19,19.33,21.02,18.8,21.02,12800,8.82015761957231,9.59129400741903,8.57832194764405,9.59129400741903,28052.1063989781,0.0,1.0
2007-11-20,19.97,21.85,19.72,19.93,5900,9.1121856007687,9.97001779553311,8.99811217061386,9.09393385194393,12930.267793279,0.0,1.0
2007-11-21,19.6501,19.6501,19.11,19.34,3600,8.96621723954257,8.96621723954257,8.71977300103605,8.8247205567785,7889.65492471259,0.0,1.0
2007-11-23,20.0,20.322,19.15,19.18,2200,9.12587441238728,9.27280099042672,8.73802474986082,8.7517135614794,4821.45578732437,0.0,1.0
2007-11-26,19.96,20.4,19.86,20.4,3900,9.10762266356251,9.30839190063503,9.06199329150057,9.30839190063503,8547.12616843864,0.0,1.0
2007-11-27,20.2,21.08,19.62,19.62,3700,9.21713315651115,9.61867163065619,8.95248279855192,8.95248279855192,8108.81200595462,0.0,1.0
2007-11-28,20.25,20.6,19.5,20.46,11700,9.23994784254212,9.3996506447589,8.8977275520776,9.33576952387219,25641.378505316,0.0,1.0
2007-11-29,21.1,21.74,20.3,20.32,12700,9.62779750506858,9.91982548626498,9.26276252857309,9.27188840298548,27832.9493177361,0.0,1.0
2007-11-30,23.6,23.99,20.94,20.94,24500,10.768531806617,10.9464863576585,9.55479050976949,9.55479050976949,53693.484904294,0.0,1.0
2007-12-03,24.51,24.98,23.6,23.92,15100,11.1837590923806,11.3982171410717,10.768531806617,10.9145457972152,33092.7192675445,0.0,1.0
2007-12-04,24.98,24.98,23.75,24.6,15000,11.3982171410717,11.3982171410717,10.8369758647099,11.2248255272364,32873.5621863025,0.0,1.0
2007-12-05,26.22,26.5,24.85,24.98,36400,11.9640213546397,12.0917835964131,11.3388989573912,11.3982171410717,79773.1775720942,0.0,1.0
2007-12-06,27.98,28.562,26.1,26.77,52300,12.7670983029298,13.0326612483303,11.9092661081654,12.2149829009804,114619.153489575,0.0,1.0
2007-12-07,30.6,30.6,28.6,29.0,42000,13.9625878509525,13.9625878509525,13.0500004097138,13.2325178979616,92045.9741216472,0.0,1.0
2007-12-10,33.7,36.44,31.5,35.82,197500,15.3770983848726,16.6273431793696,14.37325219951,16.3444410725856,432835.235452982,0.0,1.0
2007-12-11,33.3101,37.9,33.09,35.94,141700,15.1991894632031,17.2935320114739,15.0987592152948,16.3991963190599,310545.584119937,0.0,1.0
2007-12-12,38.0,38.5,35.82,37.67,107400,17.3391613835358,17.5673082438455,16.3444410725856,17.1885844557314,235374.705253926,0.0,1.0
2007-12-13,35.23,39.7499,33.35,38.2,153700,16.0752277774202,18.1376297652477,15.2173955826558,17.4304201276597,336844.433868979,0.0,1.0
2007-12-14,32.4,34.7899,30.6101,33.94,125600,14.7839165480674,15.8744129109756,13.9671964175308,15.4866088778212,275261.294039973,0.0,1.0
2007-12-17,27.45,31.17,26.68,31.17,99600,12.5252626310015,14.2226752717056,12.1739164661246,14.2226752717056,218280.452917049,0.0,1.0
2007-12-18,28.26,28.8,26.4601,27.0,55400,12.8948605447032,13.1412591538377,12.0735774769604,12.3199304567228,121413.023008077,0.0,1.0
2007-12-19,29.55,29.6,28.35,28.35,27800,13.4834794443022,13.5062941303332,12.935926979559,12.935926979559,60925.6685852807,0.0,1.0
2007-12-20,28.8899,29.34,26.9601,29.09,28100,13.1822799593214,13.3876577629721,12.3017243372701,13.2735843328173,61583.1398290065,0.0,1.0
2007-12-21,31.65,32.36,29.0001,29.0001,46400,14.4416962576029,14.7656647992426,13.2325635273336,13.2325635273336,101688.885696296,0.0,1.0
2007-12-24,32.21,32.91,30.39,32.91,20700,14.6972207411497,15.0166263455833,13.8667661696225,15.0166263455833,45365.5158170975,0.0,1.0
2007-12-26,31.96,32.57,31.0,32.57,11400,14.5831473109949,14.8614864805727,14.1451053392003,14.8614864805727,24983.9072615899,0.0,1.0
2007-12-27,28.9,31.83,28.26,31.83,44700,13.1868885258996,14.5238291273144,12.8948605447032,14.5238291273144,97963.2153151816,0.0,1.0
2007-12-28,29.628,30.3,29.26,29.26,17100,13.5190703545105,13.8256997347667,13.3511542653226,13.3511542653226,37475.8608923849,0.0,1.0
2007-12-31,28.69,28.77,26.8,28.44,48700,13.0910668445696,13.1275703422191,12.228671712599,12.9769934144147,106729.498564862,0.0,1.0
2008-01-02,27.5201,28.16,27.17,28.16,12600,12.557248820817,12.8492311726413,12.3975003892281,12.8492311726413,27613.792236494,0.0,1.0
2008-01-03,30.2601,32.0,28.0,28.07,65600,13.807493615314,14.6013990598197,12.7762241773422,12.8081647377856,143767.045294763,0.0,1.0
2008-01-04,29.8,30.74,28.05,29.0,30700,13.5975528744571,14.0264689718393,12.7990388633732,13.2325178979616,67281.2239412988,0.0,1.0
2008-01-07,28.81,30.49,26.76,30.49,25500,13.1458220910439,13.9123955416844,12.2104199637742,13.9123955416844,55885.0557167141,0.0,1.0
2008-01-08,28.7299,29.14,27.98,28.38,14900,13.1092729640223,13.2963990188483,12.7670983029298,12.9496157911776,32654.4051050604,0.0,1.0
2008-01-09,29.458,30.03,27.3201,28.3,18800,13.4415004220052,13.7025004301995,12.4659900766931,12.913112293528,41201.5312734992,0.0,1.0
2008-01-10,28.36,29.11,27.75,28.82,11600,12.9404899167652,13.2827102072297,12.6621507471874,13.1503850282501,25422.2214240739,0.0,1.0
2008-01-11,29.06,29.74,27.8,27.9,16400,13.2598955211987,13.5701752512199,12.6849654332183,12.7305948052803,35941.7613236908,0.0,1.0
2008-01-14,32.5,33.6999,29.0701,29.57,68300,14.8295459201293,15.3770527555005,13.264504087777,13.4926053187146,149684.286488298,0.0,1.0
2008-01-15,30.9,32.5,30.1,32.5,29400,14.0994759671384,14.8295459201293,13.7344409906429,14.8295459201293,64432.1818851527,0.0,1.0
2008-01-16,28.8799,30.9,27.0101,30.9,40400,13.1777170221152,14.0994759671384,12.3245390233011,14.0994759671384,88539.4608217745,0.0,1.0
2008-01-17,23.29,30.74,22.0,28.48,68000,10.627080753225,14.0264689718393,10.038461853626,12.9952451632395,149026.815244571,0.0,1.0
2008-01-18,21.6701,25.9,21.13,23.5,72200,9.88793055519368,11.8180073640415,9.64148631668716,10.7229024345551,158231.412656736,0.0,1.0
2008-01-22,23.32,24.4,18.25,18.56,47800,10.6407695648436,11.1335667831125,8.32736040130339,8.4688114546954,104757.084833684,0.0,1.0
2008-01-23,22.85,22.85,19.38,21.59,40400,10.4263115161525,10.4263115161525,8.84297230560328,9.85138142817207,88539.4608217745,0.0,1.0
2008-01-24,24.402,26.0,22.93,22.93,15000,11.1344793705537,11.8636367361035,10.462815013802,10.462815013802,32873.5621863026,0.0,1.0
2008-01-25,23.41,25.22,22.93,25.0,12800,10.6818359996993,11.5077276340204,10.462815013802,11.4073430154841,28052.1063989782,0.0,1.0
2008-01-28,24.65,24.78,22.55,22.98,4400,11.2476402132673,11.3069583969478,10.2894233999667,10.485629699833,9642.91157464875,0.0,1.0
2008-01-29,23.54,25.24,23.32,25.16,6300,10.7411541833798,11.5168535084327,10.6407695648436,11.4803500107832,13806.8961182471,0.0,1.0
2008-01-30,24.65,25.68,22.01,24.8399,12200,11.2476402132673,11.7176227455053,10.0430247908322,11.3342903908129,26737.1639115261,0.0,1.0
2008-01-31,24.9,24.9,22.15,23.57,45200,11.3617136434222,11.3617136434222,10.1069059117189,10.7548429949984,99059.0007213912,0.0,1.0
2008-02-01,26.76,26.98,24.72,25.36,22200,12.2104199637742,12.3108045823104,11.2795807737107,11.5716087549071,48652.8720357276,0.0,1.0
2008-02-04,25.63,27.0,25.37,27.0,13000,11.6948080594743,12.3199304567228,11.5761716921133,12.3199304567228,28490.4205614622,0.0,1.0
2008-02-05,25.42,26.53,25.25,25.62,4700,11.5989863781442,12.1054724080317,11.5214164456389,11.6902451222681,10300.3828183748,0.0,1.0
2008-02-06,25.524,26.21,25.16,25.16,7800,11.6464409250887,11.9594584174335,11.4803500107832,11.4803500107832,17094.2523368772,0.0,1.0
2008-02-07,24.63,25.5,23.71,24.99,14100,11.2385143388549,11.6354898757938,10.8187241158851,11.4027800782779,30901.1484551244,0.0,1.0
2008-02-08,24.55,25.8,24.3001,24.31,6100,11.2020108412054,11.7723779919796,11.0879830404226,11.0925003482567,13368.581955763,0.0,1.0
2008-02-11,26.5,27.01,24.98,25.0,17500,12.0917835964131,12.324493393929,11.3982171410717,11.4073430154841,38352.4892173531,0.0,1.0
2008-02-12,26.7668,27.64,25.74,26.2511,6300,12.2135227610744,12.6119584379192,11.7450003687424,11.978212089351,13806.896118247,0.0,1.0
2008-02-13,26.3,27.44,25.66,26.62,6700,12.0005248522893,12.5206996937954,11.7084968710929,12.1465388428875,14683.5244432151,0.0,1.0
2008-02-14,27.13,27.15,26.25,27.12,16100,12.3792486404033,12.3883745148157,11.9777101662583,12.3746857031972,35284.2900799648,0.0,1.0
2008-02-15,27.2,27.49,26.62,26.62,2600,12.4111892008467,12.5435143798263,12.1465388428875,12.1465388428875,5698.08411229243,0.0,1.0
2008-02-19,20.05,29.55,19.61,27.47,377500,9.14868909841825,13.4834794443022,8.94791986134573,12.5343885054139,827317.981688613,0.0,1.0
2008-02-20,19.5,20.1,17.71,20.1,109300,8.8977275520776,9.17150378444922,8.08096179216894,9.17150378444922,239538.689797524,0.0,1.0
2008-02-21,17.35,19.5,16.75,19.5,98700,7.91669605274597,8.8977275520776,7.64291982037435,8.8977275520776,216308.03918587,0.0,1.0
2008-02-22,16.05,17.7399,15.81,17.65,58900,7.32351421594079,8.09460497441546,7.21400372299215,8.05358416893178,129083.520851548,0.0,1.0
2008-02-25,16.5,16.7499,15.5,15.9,47400,7.52884639021951,7.64287419100229,7.07255266960014,7.25507015784789,103880.456508716,0.0,1.0
2008-02-26,17.299,17.92,16.43,16.5,45800,7.89342507299438,8.17678347349901,7.49690582977615,7.52884639021951,100373.943208844,0.0,1.0
2008-02-27,18.1,18.2786,17.3,17.3,10300,8.25891634321049,8.34041040171311,7.893881366715,7.893881366715,22573.1793679277,0.0,1.0
2008-02-28,17.51,18.29,16.65,18.29,16800,7.98970304804507,8.34561215012817,7.59729044831241,8.34561215012817,36818.3896486588,0.0,1.0
2008-02-29,17.26,17.95,16.96,17.41,19500,7.87562961789023,8.19047228511759,7.73874150170442,7.94407367598313,42735.6308421932,0.0,1.0
2008-03-03,17.5001,18.1,17.25,17.25,34200,7.98518574021093,8.25891634321049,7.87106668068403,7.87106668068403,74951.7217847697,0.0,1.0
2008-03-04,17.62,17.7,17.15,17.15,16100,8.0398953573132,8.07639885496275,7.82543730862209,7.82543730862209,35284.2900799646,0.0,1.0
2008-03-05,17.98,18.05,16.87,16.87,19100,8.20416109673617,8.23610165717952,7.69767506684867,7.69767506684867,41859.0025172251,0.0,1.0
2008-03-06,18.0,18.17,17.46,17.46,9800,8.21328697114855,8.29085690365385,7.9668883620141,7.9668883620141,21477.3939617176,0.0,1.0
2008-03-07,18.1,18.2,17.44,17.69,17800,8.25891634321049,8.30454571527243,7.95776248760171,8.07183591775655,39009.960461079,0.0,1.0
2008-03-10,17.9,18.13,17.9,18.13,11800,8.16765759908662,8.27260515482907,8.16765759908662,8.27260515482907,25860.5355865579,0.0,1.0
2008-03-11,18.1,18.2,18.1,18.2,7600,8.25891634321049,8.30454571527243,8.25891634321049,8.30454571527243,16655.9381743933,0.0,1.0
2008-03-12,17.9,18.15,17.5,18.15,8000,8.16765759908662,8.28173102924146,7.98514011083887,8.28173102924146,17532.5664993613,0.0,1.0
2008-03-13,18.16,18.33,17.6,17.6,11300,8.28629396644765,8.36386389895294,8.03076948290081,8.03076948290081,24764.7501803479,0.0,1.0
2008-03-14,17.9201,18.285,17.9201,18.285,1800,8.17682910287107,8.34333068152507,8.17682910287107,8.34333068152507,3944.8274623563,0.0,1.0
2008-03-17,17.9,18.45,17.5,17.5,14300,8.16765759908662,8.41861914542727,7.98514011083887,7.98514011083887,31339.4626176084,0.0,1.0
2008-03-18,18.0,18.57,17.91,18.57,2700,8.21328697114855,8.47337439190159,8.17222053629281,8.47337439190159,5917.24119353445,0.0,1.0
2008-03-19,17.95,18.05,17.07,17.9,4400,8.19047228511759,8.23610165717952,7.78893381097255,8.16765759908662,9642.91157464873,0.0,1.0
2008-03-20,17.85,18.19,16.98,17.61,9000,8.14484291305565,8.29998277806623,7.7478673761168,8.035332420107,19724.1373117815,0.0,1.0
2008-03-24,17.55,17.85,17.0,17.85,8200,8.00795479686984,8.14484291305565,7.75699325052919,8.14484291305565,17970.8806618454,0.0,1.0
2008-03-25,19.45,19.904,17.53,17.6,28800,8.87491286604663,9.08207021520782,7.99882892245745,8.03076948290081,63117.2393977008,0.0,1.0
2008-03-26,19.42,19.9899,18.28,18.28,7000,8.86122405442805,9.12126584580903,8.34104921292198,8.34104921292198,15340.9956869412,0.0,1.0
2008-03-27,19.43,19.74,19.0226,19.74,6700,8.86578699163424,9.00723804502625,8.67989292985392,9.00723804502625,14683.5244432151,0.0,1.0
2008-03-28,19.05,19.05,19.05,19.05,300,8.69239537779889,8.69239537779889,8.69239537779889,8.69239537779889,657.471243726049,0.0,1.0
2008-03-31,19.29,19.8,18.25,19.8,1800,8.80190587074753,9.03461566826341,8.32736040130339,9.03461566826341,3944.8274623563,0.0,1.0
2008-04-01,19.844,20.21,18.2,20.21,7200,9.05469259197066,9.22169609371735,8.30454571527243,9.22169609371735,15779.3098494252,0.0,1.0
2008-04-02,18.78,20.0,18.75,19.97,5000,8.56919607323166,9.12587441238728,8.55550726161308,9.1121856007687,10957.8540621008,0.0,1.0
2008-04-03,18.26,19.4299,18.25,18.75,5900,8.33192333850959,8.86574136226218,8.32736040130339,8.55550726161308,12930.267793279,0.0,1.0
2008-04-04,21.25,22.15,18.8201,19.35,33000,9.69624156316149,10.1069059117189,8.58749345142849,8.8292834939847,72321.8368098655,0.0,1.0
2008-04-07,22.17,22.46,20.4,22.41,42100,10.1160317861313,10.2483569651109,9.30839190063503,10.2255422790799,92265.131202889,0.0,1.0
2008-04-08,22.0,22.5,20.9,22.17,20400,10.038461853626,10.2666087139357,9.53653876094471,10.1160317861313,44708.0445733714,0.0,1.0
2008-04-09,23.01,23.75,21.74,21.9999,17200,10.4993185114516,10.8369758647099,9.91982548626498,10.0384162242539,37695.0179736267,0.0,1.0
2008-04-10,22.72,23.17,22.0,23.17,8400,10.366993332472,10.5723255067507,10.038461853626,10.5723255067507,18409.1948243293,0.0,1.0
2008-04-11,22.31,22.4792,21.74,21.74,3100,10.179912907018,10.2571178045468,9.91982548626498,9.91982548626498,6793.86951850252,0.0,1.0
2008-04-14,22.49,22.49,21.5,21.5,4400,10.2620457767295,10.2620457767295,9.81031499331633,9.81031499331633,9642.91157464873,0.0,1.0
2008-04-15,22.3301,22.4,21.55,22.0,10900,10.1890844108025,10.2209793418738,9.8331296793473,10.038461853626,23888.1218553797,0.0,1.0
2008-04-16,23.16,23.16,21.5,22.49,12400,10.5677625695445,10.5677625695445,9.81031499331633,10.2620457767295,27175.47807401,0.0,1.0
2008-04-17,22.48,23.05,21.51,22.85,8500,10.2574828395233,10.5175702602763,9.81487793052252,10.4263115161525,18628.3519055714,0.0,1.0
2008-04-18,23.79,24.28,22.72,22.72,15900,10.8552276135347,11.0788115366382,10.366993332472,10.366993332472,34845.9759174805,0.0,1.0
2008-04-21,24.25,25.0,23.62,24.48,11400,11.0651227250196,11.4073430154841,10.7776576810294,11.170070280762,24983.9072615898,0.0,1.0
2008-04-22,24.334,24.8,23.69,24.5,11600,11.1034513975516,11.3160842713602,10.8095982414727,11.1791961551744,25422.2214240739,0.0,1.0
2008-04-23,23.22,24.05,23.1,24.0,8200,10.5951401927816,10.9738639808957,10.5403849463073,10.9510492948647,17970.8806618454,0.0,1.0
2008-04-24,23.71,24.22,22.8,23.1,9800,10.8187241158851,11.051433913401,10.4034968301215,10.5403849463073,21477.3939617177,0.0,1.0
2008-04-25,24.2,24.3899,23.73,24.23,1800,11.0423080389886,11.1289582165342,10.8278499902975,11.0559968506072,3944.8274623563,0.0,1.0
2008-04-28,24.58,25.0,24.0,24.44,17800,11.215699652824,11.4073430154841,10.9510492948647,11.1518185319373,39009.9604610788,0.0,1.0
2008-04-29,22.5,24.35,21.64,24.35,23300,10.2666087139357,11.1107520970815,9.87419611420304,11.1107520970815,51063.5999293898,0.0,1.0
2008-04-30,21.51,23.49,21.05,22.75,11300,9.81487793052252,10.7183394973489,9.60498281903761,10.3806821440905,24764.7501803479,0.0,1.0
2008-05-01,21.62,21.9899,21.5,21.53,7400,9.86507023979065,10.0338532870478,9.81031499331633,9.82400380493491,16217.6240119092,0.0,1.0
2008-05-02,21.52,21.71,21.5,21.5,1900,9.81944086772872,9.9061366746464,9.81031499331633,9.81031499331633,4163.98454359831,0.0,1.0
2008-05-05,21.56,21.84,20.5101,21.35,21200,9.83769261655349,9.96545485832691,9.35862983927522,9.74187093522342,46461.3012233075,0.0,1.0
2008-05-06,21.23,21.49,20.6601,21.25,8800,9.6871156887491,9.80575205611013,9.42707389736812,9.69624156316149,19285.8231492975,0.0,1.0
2008-05-07,21.29,21.4,20.65,21.0,6200,9.71449331198626,9.76468562125439,9.42246533078987,9.58216813300665,13587.739037005,0.0,1.0
2008-05-08,21.06,21.49,20.65,21.07,8700,9.60954575624381,9.80575205611013,9.42246533078987,9.61410869345,19066.6660680554,0.0,1.0
2008-05-09,22.26,22.49,20.95,21.25,8100,10.157098220987,10.2620457767295,9.55935344697568,9.69624156316149,17751.7235806034,0.0,1.0
2008-05-12,21.62,22.28,20.78,21.51,9900,9.86507023979065,10.1662240953994,9.48178351447039,9.81487793052252,21696.5510429596,0.0,1.0
2008-05-13,21.64,21.75,20.85,21.75,5200,9.87419611420304,9.92438842347117,9.51372407491374,9.92438842347117,11396.1682245849,0.0,1.0
2008-05-14,21.34,21.36,21.0,21.17,6600,9.73730799801723,9.74643387242962,9.58216813300665,9.65973806551194,14464.3673619731,0.0,1.0
2008-05-15,22.17,22.9,20.99,21.2,6700,10.1160317861313,10.4491262021834,9.57760519580045,9.67342687713052,14683.5244432151,0.0,1.0
2008-05-16,21.97,22.37,21.0,22.37,5500,10.0247730420074,10.2072905302552,9.58216813300665,10.2072905302552,12053.6394683109,0.0,1.0
2008-05-19,22.27,22.76,21.65,21.65,7100,10.1616611581932,10.3852450812967,9.87875905140923,9.87875905140923,15560.1527681832,0.0,1.0
2008-05-20,21.51,22.69,21.45,21.94,5500,9.81487793052252,10.3533045208534,9.78750030728536,10.0110842303888,12053.6394683109,0.0,1.0
2008-05-21,20.73,21.5499,20.7,21.46,2900,9.45896882843942,9.83308404997524,9.44528001682084,9.79206324449155,6355.55535601848,0.0,1.0
2008-05-22,21.09,21.262,20.5,20.65,3100,9.62323456786239,9.70171708780892,9.35402127269696,9.42246533078987,6793.86951850251,0.0,1.0
2008-05-23,20.7,21.5,20.15,20.9,3200,9.44528001682084,9.81031499331633,9.19431847048019,9.53653876094471,7013.02659974453,0.0,1.0
2008-05-27,20.96,22.45,20.44,20.44,9500,9.56391638418187,10.2437940279047,9.3266436494598,9.3266436494598,20819.9227179916,0.0,1.0
2008-05-28,20.81,20.83,20.28,20.28,4700,9.49547232608897,9.50459820050135,9.2536366541607,9.2536366541607,10300.3828183748,0.0,1.0
2008-05-29,20.42,21.61,20.14,20.51,10600,9.31751777504742,9.86050730258446,9.18975553327399,9.35858420990316,23230.6506116537,0.0,1.0
2008-05-30,20.2,20.44,20.05,20.25,5000,9.21713315651115,9.3266436494598,9.14868909841825,9.23994784254212,10957.8540621008,0.0,1.0
2008-06-02,20.483,20.5,20.0,20.08,15500,9.34626427944644,9.35402127269696,9.12587441238728,9.16237791003683,33969.3475925126,0.0,1.0
2008-06-03,20.298,21.08,20.05,20.3,8700,9.26184994113185,9.61867163065619,9.14868909841825,9.26276252857309,19066.6660680554,0.0,1.0
2008-06-04,20.387,20.41,20.0,20.29,7500,9.30246008226698,9.31295483784122,9.12587441238728,9.2581995913669,16436.7810931512,0.0,1.0
2008-06-05,20.55,21.29,20.1,20.38,18600,9.37683595872793,9.71449331198626,9.17150378444922,9.29926602622264,40763.2171110151,0.0,1.0
2008-06-06,20.205,20.42,20.2,20.23,2900,9.21941462511425,9.31751777504742,9.21713315651115,9.23082196812974,6355.55535601848,0.0,1.0
2008-06-09,21.45,21.5,20.45,20.45,6300,9.78750030728536,9.81031499331633,9.331206586666,9.331206586666,13806.896118247,0.0,1.0
2008-06-10,20.85,21.3799,20.2,20.82,2400,9.51372407491374,9.75551411746994,9.21713315651115,9.50003526329516,5259.7699498084,0.0,1.0
2008-06-11,20.436,20.5,20.22,20.35,5500,9.32481847457733,9.35402127269696,9.22625903092354,9.28557721460406,12053.6394683109,0.0,1.0
2008-06-12,19.95,20.31,19.95,20.2,7400,9.10305972635631,9.26732546577928,9.10305972635631,9.21713315651115,16217.6240119092,0.0,1.0
2008-06-13,20.2299,20.3,19.51,19.8,8100,9.23077633875767,9.26276252857309,8.90229048928379,9.03461566826341,17751.7235806034,0.0,1.0
2008-06-16,20.8,21.45,19.75,20.0,12200,9.49090938888277,9.78750030728536,9.01180098223244,9.12587441238728,26737.163911526,0.0,1.0
2008-06-17,21.4,21.49,20.27,21.0,8000,9.76468562125439,9.80575205611013,9.24907371695451,9.58216813300665,17532.5664993613,0.0,1.0
2008-06-18,19.9,21.26,19.84,21.26,12400,9.08024504032534,9.70080450036768,9.05286741708818,9.70080450036768,27175.4780740101,0.0,1.0
2008-06-19,20.0,20.47,19.5101,19.52,3900,9.12587441238728,9.34033246107838,8.90233611865586,8.90685342648999,8547.12616843865,0.0,1.0
2008-06-20,20.01,20.46,19.55,20.43,4900,9.13043734959348,9.33576952387219,8.92054223810857,9.32208071225361,10738.6969808588,0.0,1.0
2008-06-23,20.1533,20.5899,19.5,19.51,5000,9.19582423975823,9.39504207818065,8.8977275520776,8.90229048928379,10957.8540621008,0.0,1.0
2008-06-24,21.31,21.35,19.6,19.6,6000,9.72361918639865,9.74187093522342,8.94335692413954,8.94335692413954,13149.424874521,0.0,1.0
2008-06-25,21.0,21.94,19.7001,21.94,3300,9.58216813300665,10.0110842303888,8.98903192557353,10.0110842303888,7232.18368098654,0.0,1.0
2008-06-26,20.184,21.47,19.7,21.38,5100,9.20983245698125,9.79662618169775,8.98898629620147,9.755559746842,11177.0111433428,0.0,1.0
2008-06-27,19.71,20.75,19.7,19.82,5500,8.99354923340767,9.46809470285181,8.98898629620147,9.0437415426758,12053.6394683109,0.0,1.0
2008-06-30,19.77,20.491,19.51,19.51,8600,9.02092685664483,9.34991462921139,8.90229048928379,8.90229048928379,18847.5089868134,0.0,1.0
2008-07-01,19.0079,19.592,18.67,19.5,9300,8.67318541216081,8.93970657437458,8.51900376396353,8.8977275520776,20381.6085555075,0.0,1.0
2008-07-02,18.95,19.02,18.5,19.0,2800,8.64676600573695,8.67870656618031,8.44143383145824,8.66958069176792,6136.39827477646,0.0,1.0
2008-07-03,18.29,18.8,18.0,18.5,5300,8.34561215012817,8.57832194764405,8.21328697114855,8.44143383145824,11615.3253058269,0.0,1.0
2008-07-07,18.99,19.67,18.9,19.67,3000,8.66501775456172,8.97529748458289,8.62395131970598,8.97529748458289,6574.7124372605,0.0,1.0
2008-07-08,19.4,19.4,18.5301,18.97,4900,8.85209818001566,8.85209818001566,8.45516827244888,8.65589188014934,10738.6969808588,0.0,1.0
2008-07-09,24.51,25.75,19.2901,19.49,159800,11.1837590923806,11.7495633059486,8.80195150011959,8.89316461487141,350213.015824743,0.0,1.0
2008-07-10,26.58,27.89,24.94,24.94,55800,12.1282870940627,12.7260318680741,11.3799653922469,11.3799653922469,122289.651333045,0.0,1.0
2008-07-11,27.06,27.85,24.68,26.45,15600,12.34730807996,12.7077801192493,11.2613290248859,12.0689689103822,34188.5046737546,0.0,1.0
2008-07-14,26.46,28.8499,26.05,26.45,22000,12.0735318475884,13.1640282104966,11.8864514221344,12.0689689103822,48214.5578732436,0.0,1.0
2008-07-15,28.57,28.75,26.01,26.72,29600,13.0363115980952,13.1184444678067,11.8681996733097,12.1921682149494,64870.4960476371,0.0,1.0
2008-07-16,28.61,29.18,28.01,28.88,6600,13.05456334692,13.314650767673,12.7807871145484,13.1777626514872,14464.3673619731,0.0,1.0
2008-07-17,28.54,31.31,28.3,28.58,40900,13.0226227864767,14.2865563925923,12.913112293528,13.0408745353014,89635.2462279844,0.0,1.0
2008-07-18,28.3,29.7461,28.3,28.31,6000,12.913112293528,13.5729586429157,12.913112293528,12.9176752307342,13149.424874521,0.0,1.0
2008-07-21,27.2,31.35,26.0,29.01,35600,12.4111892008467,14.3048081414171,11.8636367361035,13.2370808351678,78019.9209221579,0.0,1.0
2008-07-22,26.5,28.88,26.2,26.51,17600,12.0917835964131,13.1777626514872,11.9548954802273,12.0963465336193,38571.6462985951,0.0,1.0
2008-07-23,26.0,27.5699,25.7,26.25,11200,11.8636367361035,12.5799722481038,11.7267486199177,11.9777101662583,24545.5930991058,0.0,1.0
2008-07-24,24.14,26.76,23.63,25.93,13200,11.0149304157515,12.2104199637742,10.7822206182356,11.8316961756601,28928.7347239461,0.0,1.0
2008-07-25,24.6199,26.4999,23.91,23.91,3700,11.2339057722767,12.0917379670411,10.909982860009,10.909982860009,8108.8120059546,0.0,1.0
2008-07-28,23.29,24.6,23.0,24.6,6500,10.627080753225,11.2248255272364,10.4947555742454,11.2248255272364,14245.2102807311,0.0,1.0
2008-07-29,23.2438,23.6799,23.01,23.2,11300,10.6059999833324,10.8049896748945,10.4993185114516,10.5860143183692,24764.7501803478,0.0,1.0
2008-07-30,26.35,26.49,23.84,23.84,12000,12.0233395383202,12.087220659207,10.8780422995656,10.8780422995656,26298.8497490421,0.0,1.0
2008-07-31,13.03,14.01,13.03,13.94,16850,11.8910143593406,12.7853500517546,11.8910143593406,12.7214689308679,18463.9840946399,0.0,2.0
2008-08-01,12.7,13.05,11.89,13.05,18700,11.5898605037318,11.9092661081654,10.8506646763285,11.9092661081654,20491.1870961286,0.0,1.0
2008-08-04,12.07,12.7,12.0,12.7,8800,11.0149304157515,11.5898605037318,10.9510492948647,11.5898605037318,9642.91157464868,0.0,1.0
2008-08-05,11.58,12.0999,11.5,11.99,8200,10.5677625695445,11.0422167802445,10.4947555742454,10.9419234204524,8985.44033092266,0.0,1.0
2008-08-06,13.54,13.72,11.5,11.5,42800,12.3564339543724,12.5206996937954,10.4947555742454,10.4947555742454,46899.6153857915,0.0,1.0
2008-08-07,13.4,13.5,13.24,13.5,14100,12.228671712599,12.3199304567228,12.0826577220008,12.3199304567228,15450.5742275621,0.0,1.0
2008-08-08,13.82,14.0,13.29,13.29,19300,12.6119584379192,12.7762241773422,12.1282870940627,12.1282870940627,21148.6583398546,0.0,1.0
2008-08-11,14.21,14.75,13.91,14.0,49400,12.9678675400023,13.4606647582712,12.6940913076307,12.7762241773422,54131.7990667782,0.0,1.0
2008-08-12,16.5,16.6,14.58,14.63,174800,15.057692780439,15.1489515245629,13.3055248932607,13.3511542653226,191543.289005523,0.0,1.0
2008-08-13,18.0,18.0,16.5,16.87,133100,16.4265739422971,16.4265739422971,15.057692780439,15.3953501336973,145849.037566562,0.0,1.0
2008-08-14,19.08,19.52,18.034,18.09,128300,17.4121683788349,17.81370685298,16.4576019152992,16.5087068120086,140589.267616754,0.0,1.0
2008-08-15,15.2,19.49,15.02,19.44,262100,13.8713291068287,17.7863292297428,13.7070633674057,17.7406998576809,287205.354967662,0.0,1.0
2008-08-18,13.48,15.19,13.35,14.81,150900,12.3016787078981,13.8622032324163,12.183042340537,13.5154200047456,165354.017797101,0.0,1.0
2008-08-19,13.41,13.91,12.9,13.18,55600,12.2377975870113,12.6940913076307,11.7723779919796,12.0279024755264,60925.6685852808,0.0,1.0
2008-08-20,12.8,13.65,12.51,13.21,40200,11.6811192478557,12.4568185729086,11.4164688898965,12.0552800987636,44050.5733296454,0.0,1.0
2008-08-21,12.91,13.49,12.27,12.8,47900,11.781503866392,12.3108045823104,11.1974479039992,11.6811192478557,52488.1209574629,0.0,1.0
2008-08-22,13.11,13.45,12.9,13.4399,23800,11.9640213546397,12.2743010846609,11.7723779919796,12.2650839515044,26079.6926678,0.0,1.0
2008-08-25,12.78,13.24,12.65,13.24,19400,11.6628674990309,12.0826577220008,11.5442311316699,12.0826577220008,21258.2368804757,0.0,1.0
2008-08-26,12.45,12.8899,12.16,12.59,22800,11.3617136434222,11.7631608588231,11.0970632854629,11.4894758851956,24983.9072615898,0.0,1.0
2008-08-27,12.89,13.07,12.05,12.29,30100,11.7632521175672,11.9275178569902,10.9966786669267,11.215699652824,32983.1407269235,0.0,1.0
2008-08-28,13.3099,13.9,12.4,12.89,28900,12.1464475841433,12.6849654332183,11.3160842713602,11.7632521175672,31668.1982394715,0.0,1.0
2008-08-29,13.15,13.2748,12.82,12.8201,4900,12.0005248522893,12.1144157649559,11.6993709966805,11.6994622554246,5369.3484904294,0.0,1.0
2008-09-02,12.8899,13.88,12.77,13.15,21300,11.7631608588231,12.6667136843935,11.6537416246186,12.0005248522893,23340.2291522747,0.0,1.0
2008-09-03,12.79,13.5,12.5001,13.5,18500,11.6719933734433,12.3199304567228,11.4074342742282,12.3199304567228,20272.0300148866,0.0,1.0
2008-09-04,11.72,12.59,11.53,12.05,42100,10.6955248113179,11.4894758851956,10.5221331974825,10.9966786669267,46132.5656014445,0.0,1.0
2008-09-05,11.23,11.57,11.025,11.57,27800,10.2483569651109,10.5586366951321,10.061276539657,10.5586366951321,30462.8342926404,0.0,1.0
2008-09-08,11.72,12.1401,11.53,11.54,18400,10.6955248113179,11.0789027953823,10.5221331974825,10.5312590718949,20162.4514742655,0.0,1.0
2008-09-09,10.7799,11.11,10.65,11.1,26100,9.83760135780937,10.1388464721623,9.71905624919246,10.1297205977499,28599.9991020832,0.0,1.0
2008-09-10,10.75,10.9399,10.75,10.9381,10900,9.81031499331633,9.98361534840756,9.81031499331633,9.98197269101333,11944.0609276899,0.0,1.0
2008-09-11,10.5,10.75,10.2501,10.75,25100,9.58216813300665,9.81031499331633,9.35411253144109,9.81031499331633,27504.2136958731,0.0,1.0
2008-09-12,10.536,10.6,10.43,10.6,9700,9.61502128089124,9.67342687713052,9.51828701211994,9.67342687713052,10629.1184402378,0.0,1.0
2008-09-15,10.0,10.34,9.78,10.21,12500,9.12587441238728,9.43615414240845,8.92510517531476,9.31751777504742,13697.317577626,0.0,1.0
2008-09-16,9.0,9.9899,8.41,9.96,31100,8.21328697114855,9.11665727923077,7.6748603808177,9.08937091473773,34078.9261331336,0.0,1.0
2008-09-17,8.15,9.052,7.93,9.0,23600,7.43758764609564,8.26074151809297,7.23681840902311,8.21328697114855,25860.5355865579,0.0,1.0
2008-09-18,8.16,8.99,8.0007,8.07,23400,7.44671352050802,8.20416109673617,7.30133834111869,7.36458065079654,25641.378505316,0.0,1.0
2008-09-19,9.95,9.95,8.79,8.79,13100,9.08024504032534,9.08024504032534,8.02164360848842,8.02164360848842,14354.7888213521,0.0,1.0
2008-09-22,9.01,9.88,8.76,9.88,20800,8.22241284556094,9.01636391943864,7.99426598525126,9.01636391943864,22792.3364491697,0.0,1.0
2008-09-23,8.9,8.94,8.31,8.94,9700,8.12202822702468,8.15853172467423,7.58360163669383,8.15853172467423,10629.1184402378,0.0,1.0
2008-09-24,8.3,8.9999,8.25,8.84,16600,7.57447576228144,8.21319571240443,7.52884639021951,8.06727298055036,18190.0377430874,0.0,1.0
2008-09-25,8.7,8.7,8.03,8.27,27400,7.93951073877694,7.93951073877694,7.32807715314699,7.54709813904428,30024.5201301563,0.0,1.0
2008-09-26,8.74,8.75,8.2,8.2,25500,7.97601423642648,7.98514011083887,7.48321701815757,7.48321701815757,27942.5278583571,0.0,1.0
2008-09-29,8.08,8.8001,7.81,8.63,27800,7.37370652520892,8.03086074164493,7.12730791607447,7.87562961789023,30462.8342926403,0.0,1.0
2008-09-30,7.91,8.49,7.91,7.9599,12500,7.21856666019834,7.7478673761168,7.21856666019834,7.26410477351615,13697.317577626,0.0,1.0
2008-10-01,7.23,7.93,7.23,7.93,16200,6.59800720015601,7.23681840902311,6.59800720015601,7.23681840902311,17751.7235806033,0.0,1.0
2008-10-02,6.55,7.18,6.52,7.02,40700,5.97744774011367,6.55237782809407,5.95007011687651,6.40636383749587,44598.4660327504,0.0,1.0
2008-10-03,6.8201,7.0,6.54,6.7,12100,6.22393760799225,6.3881120886711,5.96832186570128,6.11433585629948,13259.003415142,0.0,1.0
2008-10-06,6.0,6.6141,5.5,6.55,21300,5.47552464743237,6.03594459509707,5.01923092681301,5.97744774011367,23340.2291522748,0.0,1.0
2008-10-07,3.4,5.54,3.4,5.54,172200,3.10279730021168,5.05573442446255,3.10279730021168,5.05573442446255,188694.246949376,0.0,1.0
2008-10-08,3.32,3.66,3.03,3.51,70300,3.02979030491258,3.34007003493375,2.76513994695335,3.20318191874794,77033.7140565688,0.0,1.0
2008-10-09,3.3,3.5,3.3,3.45,39200,3.0115385560878,3.19405604433555,3.0115385560878,3.14842667227361,42954.7879234353,0.0,1.0
2008-10-10,3.098,3.37,2.9193,3.06,56700,2.82719589295758,3.07541967697451,2.66411651720822,2.79251757019051,62131.0325321117,0.0,1.0
2008-10-13,3.7,3.81,3.22,3.3,69900,3.37657353258329,3.47695815111955,2.93853156078871,3.0115385560878,76595.3998940849,0.0,1.0
2008-10-14,3.71,4.29,3.62,3.85,87500,3.38569940699568,3.91500012291414,3.3035665372842,3.5134616487691,95881.2230433823,0.0,1.0
2008-10-15,3.65,3.71,3.55,3.71,10300,3.33094416052136,3.38569940699568,3.23968541639749,3.38569940699568,11286.5896839638,0.0,1.0
2008-10-16,3.9,4.16,3.57,3.74,10800,3.55909102083104,3.79636375555311,3.25793716522226,3.41307703023284,11834.4823870689,0.0,1.0
2008-10-17,4.0999,4.1,3.42,3.9,19400,3.74151725033466,3.74160850907879,3.12104904903645,3.55909102083104,21258.2368804756,0.0,1.0
2008-10-20,4.0,4.11,3.9,4.1,31000,3.65034976495491,3.75073438349117,3.55909102083104,3.74160850907879,33969.3475925126,0.0,1.0
2008-10-21,4.3,4.31,4.048,4.1,21800,3.92412599732653,3.93325187173892,3.69415396213437,3.74160850907879,23888.1218553798,0.0,1.0
2008-10-22,3.75,4.59,3.58,4.59,23100,3.42220290464523,4.18877635528576,3.26706303963465,4.18877635528576,25312.6428834529,0.0,1.0
2008-10-23,3.61,3.99,3.57,3.9,17700,3.29444066287181,3.64122389054253,3.25793716522226,3.55909102083104,19395.4016899185,0.0,1.0
2008-10-24,3.6,4.2,3.34,3.57,14800,3.28531478845942,3.83286725320266,3.04804205373735,3.25793716522226,16217.6240119092,0.0,1.0
2008-10-27,3.652,3.652,3.652,3.652,100,3.33276933540384,3.33276933540384,3.33276933540384,3.33276933540384,109.578540621008,0.0,1.0
2008-10-28,3.6,4.02,3.45,3.45,6300,3.28531478845942,3.66860151377969,3.14842667227361,3.14842667227361,6903.44805912353,0.0,1.0
2008-10-29,3.96,4.02,3.72,3.72,8000,3.61384626730536,3.66860151377969,3.39482528140807,3.39482528140807,8766.28324968067,0.0,1.0
2008-10-30,3.88,4.02,3.784,3.89,4600,3.54083927200627,3.66860151377969,3.45323087764735,3.54996514641865,5040.61286856638,0.0,1.0
2008-10-31,4.1,4.23,3.92,4.0,14700,3.74160850907879,3.86024487643982,3.57734276965581,3.65034976495491,16108.0454712882,0.0,1.0
2008-11-03,4.23,4.23,4.1201,4.23,6400,3.86024487643982,3.86024487643982,3.75995151664768,3.86024487643982,7013.02659974453,0.0,1.0
2008-11-04,4.704,4.8,4.06,4.46,10600,4.29281132358698,4.3804197179459,3.70510501142924,4.07013998792473,11615.3253058269,0.0,1.0
2008-11-05,4.3499,4.7,4.25,4.7,16200,3.96966411064434,4.28916097382202,3.87849662526459,4.28916097382202,17751.7235806034,0.0,1.0
2008-11-06,4.0,4.5001,4.0,4.13,5200,3.65034976495491,4.1067347443184,3.65034976495491,3.76898613231595,5698.08411229244,0.0,1.0
2008-11-07,4.07,4.84,4.0,4.0,5100,3.71423088584162,4.41692321559544,3.65034976495491,3.65034976495491,5588.50557167143,0.0,1.0
2008-11-10,4.6499,4.76,3.95,4.76,11000,4.24344034301596,4.34391622029635,3.60472039289298,4.34391622029635,12053.6394683109,0.0,1.0
2008-11-11,4.278,4.48,4.05,4.41,1900,3.90404907361928,4.0883917367495,3.69597913701685,4.02451061586279,2081.99227179916,0.0,1.0
2008-11-12,4.0001,4.47,3.9501,4.47,3100,3.70519627017336,4.14045332058571,3.65888247464108,4.14045332058571,3346.73498940444,0.06,1.0
2008-11-13,3.6,4.2,3.59,4.2,20200,3.33459327832407,3.89035882471141,3.32533051921761,3.89035882471141,21807.7570277321,0.0,1.0
2008-11-14,3.8,3.95,3.63,3.63,4300,3.51984846045318,3.65878984705002,3.36238155564343,3.36238155564343,4642.24530788357,0.0,1.0
2008-11-17,4.23,4.23,3.59,3.88,2400,3.91814710203078,3.91814710203078,3.32533051921761,3.59395053330483,2591.02063695827,0.0,1.0
2008-11-18,4.15,4.23,3.64,3.64,2100,3.84404502917913,3.91814710203078,3.37164431474989,3.37164431474989,2267.14305733849,0.0,1.0
2008-11-19,4.0,4.54,4.0,4.54,7800,3.7051036425823,4.20529263433091,3.7051036425823,4.20529263433091,8420.81707011438,0.0,1.0
2008-11-20,3.25,3.94,3.25,3.86,19000,3.01039670959812,3.64952708794356,3.01039670959812,3.57542501509191,20512.246709253,0.0,1.0
2008-11-21,3.235,3.99,3.01,3.99,10100,2.99650257093843,3.69584088347584,2.78809049104318,3.69584088347584,10903.8785138661,0.0,1.0
2008-11-24,3.8,4.0,3.3,4.0,2100,3.51984846045318,3.7051036425823,3.05671050513039,3.7051036425823,2267.14305733849,0.0,1.0
2008-11-25,3.45,4.0,3.28,3.98,3000,3.19565189172723,3.7051036425823,3.03818498691748,3.68657812436938,3238.77579619784,0.0,1.0
2008-11-26,4.0,4.0,3.12,3.51,9300,3.7051036425823,3.7051036425823,2.88998084121419,3.25122844636596,10040.2049682133,0.0,1.0
2008-11-28,4.08,4.4,3.99,3.99,3700,3.77920571543394,4.07561400684053,3.69584088347584,3.69584088347584,3994.49014864401,0.0,1.0
2008-12-01,3.96,4.49,3.95,4.0,1600,3.66805260615647,4.15897883879863,3.65878984705002,3.7051036425823,1727.34709130552,0.0,1.0
2008-12-02,3.75,4.4,3.3,4.12,7200,3.4735346649209,4.07561400684053,3.05671050513039,3.81625675185976,7773.06191087483,0.0,1.0
2008-12-03,4.07,4.2999,3.81,3.81,4200,3.76994295632749,3.9828937881849,3.52911121955964,3.52911121955964,4534.28611467697,0.0,1.0
2008-12-04,4.179,4.24,3.85,4.23,1500,3.87090703058785,3.92740986113723,3.56616225598546,3.91814710203078,1619.38789809892,0.0,1.0
2008-12-05,4.23,4.23,3.55,4.23,9800,3.91814710203078,3.91814710203078,3.28827948279179,3.91814710203078,10580.0009342463,0.0,1.0
2008-12-08,4.0499,4.25,3.86,4.25,4400,3.75132481052351,3.93667262024369,3.57542501509191,3.93667262024369,4750.20450109017,0.0,1.0
2008-12-09,3.774,4.0,3.76,3.995,6900,3.4957652867764,3.7051036425823,3.48279742402736,3.70047226302907,7449.18433125503,0.0,1.0
2008-12-10,4.19,4.24,3.7101,4.24,3300,3.88109606560495,3.92740986113723,3.43657625608614,3.92740986113723,3562.65337581763,0.0,1.0
2008-12-11,4.3422,4.49,3.995,4.49,8200,4.02207525920521,4.15897883879863,3.70047226302907,4.15897883879863,8852.65384294077,0.0,1.0
2008-12-12,3.7,4.33,3.55,3.55,10700,3.42722086938862,4.01077469309533,3.28827948279179,3.28827948279179,11551.6336731057,0.0,1.0
2008-12-15,3.94,3.9499,3.89,3.9499,3000,3.64952708794356,3.65869721945895,3.60321329241128,3.65869721945895,3238.77579619784,0.0,1.0
2008-12-16,3.928,4.08,3.8,4.0,6900,3.63841177701581,3.77920571543394,3.51984846045318,3.7051036425823,7449.18433125505,0.0,1.0
2008-12-17,3.85,4.09,3.84,4.09,5300,3.56616225598546,3.7884684745404,3.556899496879,3.7884684745404,5721.83723994952,0.0,1.0
2008-12-18,3.9688,4.09,3.856,4.04,3300,3.67620383417015,3.7884684745404,3.57171991144933,3.74215467900812,3562.65337581763,0.0,1.0
2008-12-19,3.85,4.09,3.81,3.9999,10200,3.56616225598546,3.7884684745404,3.52911121955964,3.70501101499123,11011.8377070727,0.0,1.0
2008-12-22,3.95,3.95,3.9,3.9,500,3.65878984705002,3.65878984705002,3.61247605151774,3.61247605151774,539.795966032973,0.0,1.0
2008-12-23,3.902,3.902,3.75,3.85,4100,3.61432860333903,3.61432860333903,3.4735346649209,3.56616225598546,4426.32692147038,0.0,1.0
2008-12-24,3.75,3.9,3.75,3.9,662,3.4735346649209,3.61247605151774,3.4735346649209,3.61247605151774,714.689859027658,0.0,1.0
2008-12-26,3.75,3.9,3.75,3.9,1983,3.4735346649209,3.61247605151774,3.4735346649209,3.61247605151774,2140.83080128678,0.0,1.0
2008-12-29,3.75,3.75,3.75,3.75,3000,3.4735346649209,3.4735346649209,3.4735346649209,3.4735346649209,3238.77579619784,0.0,1.0
2008-12-30,3.73,3.75,3.6,3.75,3300,3.45500914670799,3.4735346649209,3.33459327832407,3.4735346649209,3562.65337581763,0.0,1.0
2008-12-31,3.6182,3.7736,3.24,3.75,61100,3.35145149989782,3.49539477641214,3.00113395049166,3.4735346649209,65963.0670492293,0.0,1.0
2009-01-02,3.42,3.85,3.16,3.85,34900,3.16786361440786,3.56616225598546,2.92703187764001,3.56616225598546,37677.7584291016,0.0,1.0
2009-01-05,3.5638,3.5899,3.29,3.57,5600,3.3010620903587,3.32523789162655,3.04744774602394,3.3068050010047,6045.7148195693,0.0,1.0
2009-01-06,3.6,3.82,3.41,3.6,2800,3.33459327832407,3.53837397866609,3.15860085530141,3.33459327832407,3022.85740978465,0.0,1.0
2009-01-07,3.64,3.81,3.6,3.81,1900,3.37164431474989,3.52911121955964,3.33459327832407,3.52911121955964,2051.2246709253,0.0,1.0
2009-01-08,3.64,3.64,3.64,3.64,0,3.37164431474989,3.37164431474989,3.37164431474989,3.37164431474989,0,0.0,1.0
2009-01-09,3.84,3.84,3.53,3.64,4500,3.556899496879,3.556899496879,3.26975396457888,3.37164431474989,4858.16369429677,0.0,1.0
2009-01-12,3.45,3.91,3.2001,3.79,11200,3.19565189172723,3.62173881062419,2.9641755416569,3.51058570134672,12091.4296391386,0.0,1.0
2009-01-13,3.11,3.5,3.04,3.49,10400,2.88071808210773,3.24196568725951,2.81587876836254,3.23270292815305,11227.7560934859,0.0,1.0
2009-01-14,3.01,3.406,2.97,3.09,11700,2.78809049104318,3.15489575165882,2.75103945461735,2.86219256389482,12631.2256051716,0.0,1.0
2009-01-15,3.26,3.26,2.9,2.9701,7300,3.01965946870457,3.01965946870457,2.68620014087216,2.75113208220842,7881.02110408142,0.0,1.0
2009-01-16,3.2299,3.3099,3.0,3.0,2100,2.99177856379414,3.06588063664578,2.77882773193672,2.77882773193672,2267.14305733849,0.0,1.0
2009-01-20,3.22,3.42,3.22,3.2501,3400,2.98260843227875,3.16786361440786,2.98260843227875,3.01048933718918,3670.61256902422,0.0,1.0
2009-01-21,3.77,3.78,3.252,3.67,4200,3.49206018313381,3.50132294224027,3.01224926141941,3.39943259206926,4534.28611467698,0.0,1.0
2009-01-22,3.29,3.41,3.29,3.334,4600,3.04744774602394,3.15860085530141,3.04744774602394,3.08820388609234,4966.12288750336,0.0,1.0
2009-01-23,3.195,3.2501,3.06,3.08,4600,2.95945153451261,3.01048933718918,2.83440428657546,2.85292980478837,4966.12288750336,0.0,1.0
2009-01-26,3.29,3.3,3.08,3.08,1000,3.04744774602394,3.05671050513039,2.85292980478837,2.85292980478837,1079.59193206595,0.0,1.0
2009-01-27,3.228,3.27,3.218,3.27,4500,2.99001863956391,3.02892222781103,2.98075588045746,3.02892222781103,4858.16369429677,0.0,1.0
2009-01-28,3.5,3.8,3.2,3.29,7600,3.24196568725951,3.51984846045318,2.96408291406584,3.04744774602394,8204.8986837012,0.0,1.0
2009-01-29,3.69,3.78,3.69,3.78,1100,3.41795811028217,3.50132294224027,3.41795811028217,3.50132294224027,1187.55112527254,0.0,1.0
2009-01-30,3.67,3.67,3.4,3.4,600,3.39943259206926,3.39943259206926,3.14933809619495,3.14933809619495,647.755159239568,0.0,1.0
2009-02-02,3.6,3.6,3.3,3.5001,3900,3.33459327832407,3.33459327832407,3.05671050513039,3.24205831485057,4210.40853505719,0.0,1.0
2009-02-03,3.06,3.67,3.03,3.5,11300,2.83440428657546,3.39943259206926,2.80661600925609,3.24196568725951,12199.3888323452,0.0,1.0
2009-02-04,3.64,3.7,3.39,3.53,12000,3.37164431474989,3.42722086938862,3.1400753370885,3.26975396457888,12955.1031847914,0.0,1.0
2009-02-05,3.7,3.73,3.55,3.7,16000,3.42722086938862,3.45500914670799,3.28827948279179,3.42722086938862,17273.4709130552,0.0,1.0
2009-02-06,4.1,4.25,3.7,3.75,67300,3.79773123364685,3.93667262024369,3.42722086938862,3.4735346649209,72656.5370280383,0.0,1.0
2009-02-09,4.56,4.93,4.25,4.25,73200,4.22381815254382,4.56654023948268,3.93667262024369,3.93667262024369,79026.1294272273,0.0,1.0
2009-02-10,4.8,5.0,4.7,4.7,36300,4.44612437109875,4.63137955322787,4.3534967800342,4.3534967800342,39189.1871339939,0.0,1.0
2009-02-11,4.7299,4.87,4.67,4.87,15400,4.3811924297625,4.51096368484394,4.32570850271483,4.51096368484394,16625.7157538156,0.0,1.0
2009-02-12,4.48,4.73,4.3072,4.73,22500,4.14971607969217,4.38128505735356,3.98965560233262,4.38128505735356,24290.8184714838,0.0,1.0
2009-02-13,4.4,4.82,4.4,4.4,6100,4.07561400684053,4.46464988931167,4.07561400684053,4.07561400684053,6585.51078560227,0.0,1.0
2009-02-17,4.4101,4.48,4.3101,4.48,4700,4.08496939353804,4.14971607969217,3.99234180247349,4.14971607969217,5074.08208070996,0.0,1.0
2009-02-18,4.26,4.54,4.25,4.54,10700,3.94593537935014,4.20529263433091,3.93667262024369,4.20529263433091,11551.6336731057,0.0,1.0
2009-02-19,4.06,4.502,4.01,4.27,16200,3.76068019722103,4.17009414972637,3.71436640168875,3.9551981384566,17489.3892994683,0.0,1.0
2009-02-20,4.05,4.19,4.0,4.15,4075,3.75141743811457,3.88109606560495,3.7051036425823,3.84404502917913,4399.33712316874,0.0,1.0
2009-02-23,3.99,4.05,3.99,4.0,6105,3.69584088347584,3.75141743811457,3.69584088347584,3.7051036425823,6590.90874526261,0.0,1.0
2009-02-24,4.23,4.25,3.9,3.98,8900,3.91814710203078,3.93667262024369,3.61247605151774,3.68657812436938,9608.36819538693,0.0,1.0
2009-02-25,4.05,4.2,3.9101,4.1,5600,3.75141743811457,3.89035882471141,3.62183143821526,3.79773123364685,6045.71481956931,0.0,1.0
2009-02-26,3.956,4.17,3.9,4.17,6800,3.66434750251389,3.86257054739204,3.61247605151774,3.86257054739204,7341.22513804844,0.0,1.0
2009-02-27,3.55,4.05,3.16,4.05,63600,3.28827948279179,3.75141743811457,2.92703187764001,3.75141743811457,68662.0468793942,0.0,1.0
2009-03-02,3.4,3.72,3.25,3.48,15900,3.14933809619495,3.44574638760153,3.01039670959812,3.2234401690466,17165.5117198486,0.0,1.0
2009-03-03,3.26,3.4601,3.24,3.4601,10800,3.01965946870457,3.20500727842475,3.00113395049166,3.20500727842475,11659.5928663122,0.0,1.0
2009-03-04,3.716,3.75,3.35,3.35,15000,3.44204128395895,3.4735346649209,3.10302430066267,3.10302430066267,16193.8789809892,0.0,1.0
2009-03-05,3.75,4.0,3.5001,3.8,4100,3.4735346649209,3.7051036425823,3.24205831485057,3.51984846045318,4426.32692147039,0.0,1.0
2009-03-06,3.74,3.93,3.49,3.93,4600,3.46427190581445,3.64026432883711,3.23270292815305,3.64026432883711,4966.12288750335,0.0,1.0
2009-03-09,3.638,3.92,3.638,3.84,3500,3.3697917629286,3.63100156973065,3.3697917629286,3.556899496879,3778.57176223081,0.0,1.0
2009-03-10,3.75,3.86,3.3401,3.86,6400,3.4735346649209,3.57542501509191,3.09385416914728,3.57542501509191,6909.38836522207,0.0,1.0
2009-03-11,3.88,3.884,3.5001,3.77,4000,3.59395053330483,3.59765563694741,3.24205831485057,3.49206018313381,4318.36772826379,0.0,1.0
2009-03-12,3.4901,3.85,3.36,3.85,6800,3.23279555574412,3.56616225598546,3.11228705976913,3.56616225598546,7341.22513804844,0.0,1.0
2009-03-13,3.75,3.8,3.52,3.6,8500,3.4735346649209,3.51984846045318,3.26049120547242,3.33459327832407,9176.53142256056,0.0,1.0
2009-03-16,3.6,3.845,3.6,3.83,6700,3.33459327832407,3.56153087643223,3.33459327832407,3.54763673777255,7233.26594484184,0.0,1.0
2009-03-17,3.4,3.72,3.4,3.61,7500,3.14933809619495,3.44574638760153,3.14933809619495,3.34385603743052,8096.93949049461,0.0,1.0
2009-03-18,3.61,3.62,3.39,3.4,6000,3.34385603743052,3.35311879653698,3.1400753370885,3.14933809619495,6477.55159239569,0.0,1.0
2009-03-19,3.45,4.0,3.43,3.5,11100,3.19565189172723,3.7051036425823,3.17712637351432,3.24196568725951,11983.470445932,0.0,1.0
2009-03-20,3.5,3.75,3.5,3.75,11800,3.24196568725951,3.4735346649209,3.24196568725951,3.4735346649209,12739.1847983782,0.0,1.0
2009-03-23,3.8,3.8,3.5,3.5,23000,3.51984846045318,3.51984846045318,3.24196568725951,3.24196568725951,24830.6144375168,0.0,1.0
2009-03-24,3.89,3.935,3.8,3.8,6600,3.60321329241128,3.64489570839033,3.51984846045318,3.51984846045318,7125.30675163526,0.0,1.0
2009-03-25,3.92,3.99,3.8499,3.9,4200,3.63100156973065,3.69584088347584,3.56606962839439,3.61247605151774,4534.28611467698,0.0,1.0
2009-03-26,3.98,4.0,3.6501,4.0,15600,3.68657812436938,3.7051036425823,3.38099970144741,3.7051036425823,16841.6341402288,0.0,1.0
2009-03-27,3.63,3.99,3.55,3.99,6900,3.36238155564343,3.69584088347584,3.28827948279179,3.69584088347584,7449.18433125504,0.0,1.0
2009-03-30,3.91,4.0,3.6,3.6,5800,3.62173881062419,3.7051036425823,3.33459327832407,3.33459327832407,6261.6332059825,0.0,1.0
2009-03-31,4.05,4.05,3.71,4.0,9100,3.75141743811457,3.75141743811457,3.43648362849508,3.7051036425823,9824.28658180013,0.0,1.0
2009-04-01,3.99,4.05,3.764,4.05,1600,3.69584088347584,3.75141743811457,3.48650252766994,3.75141743811457,1727.34709130552,0.0,1.0
2009-04-02,4.0,4.11,3.78,4.11,12800,3.7051036425823,3.80699399275331,3.50132294224027,3.80699399275331,13818.7767304441,0.0,1.0
2009-04-03,3.87,4.02,3.87,4.0,3100,3.58468777419837,3.72362916079521,3.58468777419837,3.7051036425823,3346.73498940444,0.0,1.0
2009-04-06,3.82,3.88,3.8,3.88,10000,3.53837397866609,3.59395053330483,3.51984846045318,3.59395053330483,10795.9193206595,0.0,1.0
2009-04-07,4.0,4.0,3.5964,3.8,14900,3.7051036425823,3.7051036425823,3.33125868504574,3.51984846045318,16085.9197877826,0.0,1.0
2009-04-08,3.95,3.95,3.6,3.81,8800,3.65878984705002,3.65878984705002,3.33459327832407,3.52911121955964,9500.40900218033,0.0,1.0
2009-04-09,3.8,4.0,3.7501,3.95,7100,3.51984846045318,3.7051036425823,3.47362729251197,3.65878984705002,7665.10271766823,0.0,1.0
2009-04-13,3.49,3.95,3.06,3.75,41300,3.23270292815305,3.65878984705002,2.83440428657546,3.4735346649209,44587.1467943237,0.0,1.0
2009-04-14,3.65,3.93,3.53,3.53,13400,3.38090707385634,3.64026432883711,3.26975396457888,3.26975396457888,14466.5318896837,0.0,1.0
2009-04-15,3.82,3.93,3.61,3.74,9500,3.53837397866609,3.64026432883711,3.34385603743052,3.46427190581445,10256.1233546265,0.0,1.0
2009-04-16,3.9099,3.91,3.6701,3.91,7100,3.62164618303313,3.62173881062419,3.39952521966032,3.62173881062419,7665.10271766823,0.0,1.0
2009-04-17,3.9,3.9,3.75,3.75,4400,3.61247605151774,3.61247605151774,3.4735346649209,3.4735346649209,4750.20450109017,0.0,1.0
2009-04-20,3.9,3.904,3.75,3.75,16000,3.61247605151774,3.61618115516032,3.4735346649209,3.4735346649209,17273.4709130551,0.0,1.0
2009-04-21,3.862,3.902,3.7,3.9,10600,3.57727756691321,3.61432860333903,3.42722086938862,3.61247605151774,11443.674479899,0.0,1.0
2009-04-22,3.7,3.782,3.7,3.7,11600,3.42722086938862,3.50317549406156,3.42722086938862,3.42722086938862,12523.266411965,0.0,1.0
2009-04-23,3.7,3.7701,3.7,3.7,9100,3.42722086938862,3.49215281072488,3.42722086938862,3.42722086938862,9824.28658180013,0.0,1.0
2009-04-24,3.63,3.7,3.62,3.7,3800,3.36238155564343,3.42722086938862,3.35311879653698,3.42722086938862,4102.4493418506,0.0,1.0
2009-04-27,3.6048,3.85,3.6,3.68,2600,3.33903940269516,3.56616225598546,3.33459327832407,3.40869535117571,2806.93902337147,0.0,1.0
2009-04-28,3.85,3.85,3.6,3.7,14800,3.56616225598546,3.56616225598546,3.33459327832407,3.42722086938862,15977.960594576,0.0,1.0
2009-04-29,3.9,3.9399,3.85,3.85,4500,3.61247605151774,3.6494344603525,3.56616225598546,3.56616225598546,4858.16369429676,0.0,1.0
2009-04-30,3.88,3.9,3.7601,3.9,6700,3.59395053330483,3.61247605151774,3.48289005161842,3.61247605151774,7233.26594484184,0.0,1.0
2009-05-01,3.8501,3.9,3.7,3.8001,16300,3.56625488357652,3.61247605151774,3.42722086938862,3.51994108804424,17597.348492675,0.0,1.0
2009-05-04,4.25,4.48,3.88,3.95,37300,3.93667262024369,4.14971607969217,3.59395053330483,3.65878984705002,40268.7790660598,0.0,1.0
2009-05-05,4.3,4.38,3.8,4.33,19400,3.98298641577597,4.05708848862761,3.51984846045318,4.01077469309533,20944.0834820794,0.0,1.0
2009-05-06,4.3,4.54,4.1,4.19,13100,3.98298641577597,4.20529263433091,3.79773123364685,3.88109606560495,14142.6543100639,0.0,1.0
2009-05-07,5.0,5.32,4.2,4.21,56200,4.63137955322787,4.92778784463445,3.89035882471141,3.89962158381787,60673.0665821062,0.0,1.0
2009-05-08,5.11,5.4099,4.51,4.89,20600,4.73326990339888,5.01106004900149,4.17750435701154,4.52948920305686,22239.5938005585,0.0,1.0
2009-05-11,4.97,5.2899,4.9,4.9,7100,4.6035912759085,4.89990693972402,4.53875196216331,4.53875196216331,7665.10271766823,0.0,1.0
2009-05-12,5.0,5.3899,4.982,5.0242,5400,4.63137955322787,4.99253453078858,4.61470658683625,4.65379543026549,5829.79643315612,0.0,1.0
2009-05-13,4.38,5.13,4.38,5.13,6900,4.05708848862761,4.75179542161179,4.05708848862761,4.75179542161179,7449.18433125504,0.0,1.0
2009-05-14,4.65,4.718,4.17,4.35,6900,4.30718298450192,4.37016974642582,3.86257054739204,4.02930021130825,7449.18433125503,0.0,1.0
2009-05-15,4.85,5.0,4.51,4.51,10200,4.49243816663103,4.63137955322787,4.17750435701154,4.17750435701154,11011.8377070727,0.0,1.0
2009-05-18,5.3999,5.48,5.04,5.25,28600,5.00179728989503,5.07599199033775,4.66843058965369,4.86294853088926,30876.3292570861,0.0,1.0
2009-05-19,5.2101,5.45,5.19,5.41,6200,4.8259901220545,5.04820371301838,4.80737197625053,5.01115267659255,6693.46997880888,0.0,1.0
2009-05-20,5.84,6.35,5.3892,5.45,14600,5.40945131817015,5.88185203259939,4.99188613765113,5.04820371301838,15762.0422081628,0.0,1.0
2009-05-21,5.2,5.91,4.77,5.8,39400,4.81663473535698,5.47429063191534,4.41833609377939,5.37240028174433,42535.9221233984,0.0,1.0
2009-05-22,5.47,5.77,5.2001,5.76,6500,5.06672923123129,5.34461200442496,4.81672736294805,5.3353492453185,7017.34755842866,0.0,1.0
2009-05-26,5.33,5.7699,5.27,5.45,18900,4.93705060374091,5.3445193768339,4.88147404910217,5.04820371301838,20404.2875160464,0.0,1.0
2009-05-27,5.3399,5.5999,5.0,5.36,29100,4.9462207352563,5.18705247202415,4.63137955322787,4.96483888106028,31416.1252231191,0.0,1.0
2009-05-28,5.4499,5.4499,5.24,5.35,2200,5.04811108542731,5.04811108542731,4.85368577178281,4.95557612195382,2375.10225054509,0.0,1.0
2009-05-29,5.5399,5.55,5.34,5.43,9800,5.13147591738541,5.14083130408293,4.94631336284736,5.02967819480547,10580.0009342463,0.0,1.0
2009-06-01,5.7,5.7,5.3,5.62,28900,5.27977269067977,5.27977269067977,4.90926232642154,5.20567061782813,31200.2068367059,0.0,1.0
2009-06-02,5.8,5.88,5.1501,5.7,29900,5.37240028174433,5.44650235459597,4.77041356741577,5.27977269067977,32279.7987687718,0.0,1.0
2009-06-03,5.5599,5.78,5.18,5.78,7700,5.15000143559833,5.35387476353142,4.79810921714407,5.35387476353142,8312.85787690779,0.0,1.0
2009-06-04,5.7999,5.8,5.5,5.5,17800,5.37230765415326,5.37240028174433,5.09451750855066,5.09451750855066,19216.7363907739,0.0,1.0
2009-06-05,5.83,6.2699,5.83,6.04,9400,5.4001885590637,5.80765733215668,5.4001885590637,5.59470650029927,10148.1641614199,0.0,1.0
2009-06-08,5.8,5.82,5.78,5.8,4800,5.37240028174433,5.39092579995724,5.35387476353142,5.37240028174433,5182.04127391655,0.0,1.0
2009-06-09,5.7999,5.83,5.6,5.83,7000,5.37230765415326,5.4001885590637,5.18714509961521,5.4001885590637,7557.14352446164,0.0,1.0
2009-06-10,5.82,5.82,5.6,5.62,3400,5.39092579995724,5.39092579995724,5.18714509961521,5.20567061782813,3670.61256902422,0.0,1.0
2009-06-11,5.7999,5.8,5.65,5.6501,2700,5.37230765415326,5.37240028174433,5.23345889514749,5.23355152273856,2914.89821657806,0.0,1.0
2009-06-12,5.46,5.82,5.45,5.66,12400,5.05746647212483,5.39092579995724,5.04820371301838,5.24272165425395,13386.9399576178,0.0,1.0
2009-06-15,5.27,5.82,5.27,5.6,7300,4.88147404910217,5.39092579995724,4.88147404910217,5.18714509961521,7881.02110408142,0.0,1.0
2009-06-16,5.5,5.5,5.5,5.5,100,5.09451750855066,5.09451750855066,5.09451750855066,5.09451750855066,107.959193206595,0.0,1.0
2009-06-17,5.25,5.4999,5.25,5.26,7500,4.86294853088926,5.09442488095959,4.86294853088926,4.87221128999572,8096.93949049461,0.0,1.0
2009-06-18,5.4899,5.4899,5.25,5.31,1000,5.08516212185314,5.08516212185314,4.86294853088926,4.918525085528,1079.59193206595,0.0,1.0
2009-06-19,5.2,5.3625,5.05,5.33,7300,4.81663473535698,4.96715457083689,4.67769334876015,4.93705060374091,7881.02110408142,0.0,1.0
2009-06-22,4.5,5.05,4.34,5.03,10900,4.16824159790508,4.67769334876015,4.02003745220179,4.65916783054724,11767.5520595188,0.0,1.0
2009-06-23,5.49,5.49,4.3,4.4,21000,5.0852547494442,5.0852547494442,3.98298641577597,4.07561400684053,22671.4305733849,0.0,1.0
2009-06-24,5.465,5.465,5.45,5.45,400,5.06209785167806,5.06209785167806,5.04820371301838,5.04820371301838,431.836772826379,0.0,1.0
2009-06-25,4.9001,5.44,4.9,4.9,6100,4.53884458975438,5.03894095391192,4.53875196216331,4.53875196216331,6585.51078560228,0.0,1.0
2009-06-26,4.87,5.02,4.7,4.78,4700,4.51096368484394,4.64990507144078,4.3534967800342,4.42759885288584,5074.08208070996,0.0,1.0
2009-06-29,5.126,5.266,5.02,5.02,2600,4.74809031796921,4.87776894545959,4.64990507144078,4.64990507144078,2806.93902337146,0.0,1.0
2009-06-30,4.8,5.0,4.8,5.0,2200,4.44612437109875,4.63137955322787,4.44612437109875,4.63137955322787,2375.10225054509,0.0,1.0
2009-07-01,5.25,5.29,4.7,5.29,5600,4.86294853088926,4.89999956731509,4.3534967800342,4.89999956731509,6045.71481956931,0.0,1.0
2009-07-02,4.8458,4.8458,4.8458,4.8458,100,4.48854780780632,4.48854780780632,4.48854780780632,4.48854780780632,107.959193206595,0.0,1.0
2009-07-06,4.82,5.0,4.82,4.85,3700,4.46464988931167,4.63137955322787,4.46464988931167,4.49243816663103,3994.490148644,0.0,1.0
2009-07-07,4.05,4.82,4.05,4.82,24100,3.75141743811457,4.46464988931167,3.75141743811457,4.46464988931167,26018.1655627894,0.0,1.0
2009-07-08,4.02,4.3499,3.95,4.05,20600,3.72362916079521,4.02920758371718,3.65878984705002,3.75141743811457,22239.5938005585,0.0,1.0
2009-07-09,4.25,4.452,4.03,4.04,1900,3.93667262024369,4.12378035419409,3.73289191990166,3.74215467900812,2051.2246709253,0.0,1.0
2009-07-10,4.4,4.4,4.04,4.2,2600,4.07561400684053,4.07561400684053,3.74215467900812,3.89035882471141,2806.93902337146,0.0,1.0
2009-07-13,4.16,4.5399,4.0301,4.15,1600,3.85330778828559,4.20520000673984,3.73298454749273,3.84404502917913,1727.34709130551,0.0,1.0
2009-07-14,4.15,4.15,4.15,4.15,1100,3.84404502917913,3.84404502917913,3.84404502917913,3.84404502917913,1187.55112527254,0.0,1.0
2009-07-15,4.2001,4.44,4.145,4.15,4200,3.89045145230247,4.11266504326635,3.8394136496259,3.84404502917913,4534.28611467698,0.0,1.0
2009-07-16,4.15,4.49,4.03,4.03,3500,3.84404502917913,4.15897883879863,3.73289191990166,3.73289191990166,3778.57176223082,0.0,1.0
2009-07-17,4.49,4.5,4.2101,4.2101,6300,4.15897883879863,4.16824159790508,3.89971421140893,3.89971421140893,6801.42917201546,0.0,1.0
2009-07-20,4.45,4.93,4.24,4.24,800,4.1219278023728,4.56654023948268,3.92740986113723,3.92740986113723,863.673545652759,0.0,1.0
2009-07-21,4.5,4.98,4.401,4.92,2800,4.16824159790508,4.61285403501496,4.07654028275117,4.55727748037622,3022.85740978465,0.0,1.0
2009-07-22,4.91,4.91,4.533,4.57,7100,4.54801472126977,4.54801472126977,4.19880870295639,4.23308091165027,7665.10271766822,0.0,1.0
2009-07-23,4.88,4.92,4.7001,4.92,3500,4.5202264439504,4.55727748037622,4.35358940762526,4.55727748037622,3778.57176223082,0.0,1.0
2009-07-24,5.0,5.0,4.7201,4.8801,4200,4.63137955322787,4.63137955322787,4.37211492583817,4.52031907154146,4534.28611467698,0.0,1.0
2009-07-27,4.95,5.15,4.78,4.78,4000,4.58506575769559,4.77032093982471,4.42759885288584,4.42759885288584,4318.36772826379,0.0,1.0
2009-07-28,5.0,5.2,4.95,4.95,8100,4.63137955322787,4.81663473535698,4.58506575769559,4.58506575769559,8744.69464973417,0.0,1.0
2009-07-29,4.99,5.07,4.98,5.07,4400,4.62211679412141,4.69621886697306,4.61285403501496,4.69621886697306,4750.20450109017,0.0,1.0
2009-07-30,5.129,5.24,5.1001,5.2,4300,4.75086914570115,4.85368577178281,4.72409977188349,4.81663473535698,4642.24530788357,0.0,1.0
2009-07-31,5.4,5.4,5.1,5.25,16200,5.0018899174861,5.0018899174861,4.72400714429243,4.86294853088926,17489.3892994683,0.0,1.0
2009-08-03,5.5,5.5,5.2825,5.2825,5500,5.09451750855066,5.09451750855066,4.89305249798524,4.89305249798524,5937.75562636271,0.0,1.0
2009-08-04,5.31,5.5499,5.2501,5.52,2800,4.918525085528,5.14073867649187,4.86304115848033,5.11304302676357,3022.85740978465,0.0,1.0
2009-08-05,5.3,5.32,5.0,5.32,4500,4.90926232642154,4.92778784463445,4.63137955322787,4.92778784463445,4858.16369429677,0.0,1.0
2009-08-06,4.87,5.2,4.87,5.2,3200,4.51096368484394,4.81663473535698,4.51096368484394,4.81663473535698,3454.69418261104,0.0,1.0
2009-08-07,5.05,5.3999,5.0,5.08,9600,4.67769334876015,5.00179728989503,4.63137955322787,4.70548162607952,10364.0825478331,0.0,1.0
2009-08-10,4.93,5.01,4.9099,5.01,5400,4.56654023948268,4.64064231233432,4.5479220936787,4.64064231233432,5829.79643315612,0.0,1.0
2009-08-11,4.866,4.99,4.866,4.95,2600,4.50725858120136,4.62211679412141,4.50725858120136,4.58506575769559,2806.93902337146,0.0,1.0
2009-08-12,4.75,4.8599,4.6101,4.8599,3300,4.39981057556648,4.50160829814642,4.27022457566716,4.50160829814642,3562.65337581762,0.0,1.0
2009-08-13,5.0,5.014,4.73,4.74,6100,4.63137955322787,4.64434741597691,4.38128505735356,4.39054781646002,6585.51078560228,0.0,1.0
2009-08-14,5.3,5.3,4.65,5.09,4100,4.90926232642154,4.90926232642154,4.30718298450192,4.71474438518597,4426.32692147039,0.0,1.0
2009-08-17,4.8,5.0,4.7701,4.87,3400,4.44612437109875,4.63137955322787,4.41842872137045,4.51096368484394,3670.61256902422,0.0,1.0
2009-08-18,5.0,5.11,4.8,4.95,2100,4.63137955322787,4.73326990339888,4.44612437109875,4.58506575769559,2267.14305733849,0.0,1.0
2009-08-19,5.275,5.275,5.05,5.0501,1900,4.8861054286554,4.8861054286554,4.67769334876015,4.67778597635121,2051.2246709253,0.0,1.0
2009-08-20,5.01,5.01,4.81,5.01,6000,4.64064231233432,4.64064231233432,4.45538713020521,4.64064231233432,6477.55159239569,0.0,1.0
2009-08-21,5.1,5.1,4.808,4.88,1300,4.72400714429243,4.72400714429243,4.45353457838392,4.5202264439504,1403.46951168573,0.0,1.0
2009-08-24,5.04,5.2501,5.04,5.13,4900,4.66843058965369,4.86304115848033,4.66843058965369,4.75179542161179,5290.00046712314,0.0,1.0
2009-08-25,4.99,5.3,4.85,5.3,18100,4.62211679412141,4.90926232642154,4.49243816663103,4.90926232642154,19540.6139703937,0.0,1.0
2009-08-26,5.14,5.3,4.9,4.9,5500,4.76105818071825,4.90926232642154,4.53875196216331,4.53875196216331,5937.75562636271,0.0,1.0
2009-08-27,5.13,5.1399,5.0,5.0,600,4.75179542161179,4.76096555312718,4.63137955322787,4.63137955322787,647.755159239569,0.0,1.0
2009-08-28,5.06,5.06,4.9,5.005,2600,4.6869561078666,4.6869561078666,4.53875196216331,4.6360109327811,2806.93902337147,0.0,1.0
2009-08-31,5.04,5.04,4.908,4.908,1500,4.66843058965369,4.66843058965369,4.54616216944848,4.54616216944848,1619.38789809892,0.0,1.0
2009-09-01,4.8999,4.9,4.54,4.85,19800,4.53865933457225,4.53875196216331,4.20529263433091,4.49243816663103,21375.9202549057,0.0,1.0
2009-09-02,4.76,4.95,4.76,4.95,700,4.40907333467293,4.58506575769559,4.40907333467293,4.58506575769559,755.714352446164,0.0,1.0
2009-09-03,4.65,4.89,4.65,4.83,3500,4.30718298450192,4.52948920305686,4.30718298450192,4.47391264841812,3778.57176223081,0.0,1.0
2009-09-04,4.75,4.99,4.75,4.8,1400,4.39981057556648,4.62211679412141,4.39981057556648,4.44612437109875,1511.42870489232,0.0,1.0
2009-09-08,4.834,5.2,4.28,4.67,10000,4.4776177520607,4.81663473535698,3.96446089756306,4.32570850271483,10795.9193206595,0.0,1.0
2009-09-09,4.88,5.2,4.8,4.94,8600,4.5202264439504,4.81663473535698,4.44612437109875,4.57580299858914,9284.49061576715,0.0,1.0
2009-09-10,5.0,5.0,4.83,4.97,3400,4.63137955322787,4.63137955322787,4.47391264841812,4.6035912759085,3670.61256902422,0.0,1.0
2009-09-11,5.0,5.05,4.8,5.0499,5200,4.63137955322787,4.67769334876015,4.44612437109875,4.67760072116908,5613.87804674293,0.0,1.0
2009-09-14,5.0,5.0,4.73,4.82,5500,4.63137955322787,4.63137955322787,4.38128505735356,4.46464988931167,5937.75562636271,0.0,1.0
2009-09-15,4.98,4.98,4.8,4.8,2200,4.61285403501496,4.61285403501496,4.44612437109875,4.44612437109875,2375.10225054508,0.0,1.0
2009-09-16,4.962,5.0,4.7601,4.7601,4700,4.59618106862334,4.63137955322787,4.409165962264,4.409165962264,5074.08208070995,0.0,1.0
2009-09-17,5.132,5.2,4.84,4.9768,10300,4.75364797343308,4.81663473535698,4.48317540752458,4.60988995210089,11119.7969002793,0.0,1.0
2009-09-18,5.1,5.14,4.8201,5.1,10300,4.72400714429243,4.76105818071825,4.46474251690273,4.72400714429243,11119.7969002793,0.0,1.0
2009-09-21,5.19,5.192,4.81,5.04,6000,4.80737197625053,4.80922452807182,4.45538713020521,4.66843058965369,6477.55159239568,0.0,1.0
2009-09-22,5.24,5.3,5.1,5.19,16000,4.85368577178281,4.90926232642154,4.72400714429243,4.80737197625053,17273.4709130551,0.0,1.0
2009-09-23,5.33,5.33,5.0112,5.3,10800,4.93705060374091,4.93705060374091,4.6417538434271,4.90926232642154,11659.5928663122,0.0,1.0
2009-09-24,4.92,5.4,4.904,5.3,3300,4.55727748037622,5.0018899174861,4.54245706580589,4.90926232642154,3562.65337581763,0.0,1.0
2009-09-25,5.2,5.2,4.91,5.04,3600,4.81663473535698,4.81663473535698,4.54801472126977,4.66843058965369,3886.53095543741,0.0,1.0
2009-09-28,5.2987,5.2987,5.2987,5.2987,200,4.9080581677377,4.9080581677377,4.9080581677377,4.9080581677377,215.91838641319,0.0,1.0
2009-09-29,5.0301,5.0301,5.0301,5.0301,300,4.6592604581383,4.6592604581383,4.6592604581383,4.6592604581383,323.877579619784,0.0,1.0
2009-09-30,5.068,5.068,5.01,5.01,600,4.69436631515177,4.69436631515177,4.64064231233432,4.64064231233432,647.755159239568,0.0,1.0
2009-10-01,5.0,5.2985,4.97,4.97,3900,4.63137955322787,4.90787291255557,4.6035912759085,4.6035912759085,4210.40853505719,0.0,1.0
2009-10-02,4.94,5.1,4.92,5.0,11600,4.57580299858914,4.72400714429243,4.55727748037622,4.63137955322787,12523.266411965,0.0,1.0
2009-10-05,5.24,5.24,4.94,5.216,2000,4.85368577178281,4.85368577178281,4.57580299858914,4.83145514992731,2159.18386413189,0.0,1.0
2009-10-06,5.171,5.171,4.91,4.91,2500,4.78977273394826,4.78977273394826,4.54801472126977,4.54801472126977,2698.97983016487,0.0,1.0
2009-10-07,5.2,5.21,5.2,5.21,900,4.81663473535698,4.82589749446344,4.81663473535698,4.82589749446344,971.632738859354,0.0,1.0
2009-10-08,4.91,5.1985,4.71,4.71,12000,4.54801472126977,4.81524532149102,4.36275953914065,4.36275953914065,12955.1031847914,0.0,1.0
2009-10-09,5.14,5.17,4.85,4.85,16800,4.76105818071825,4.78884645803762,4.49243816663103,4.49243816663103,18137.1444587079,0.0,1.0
2009-10-12,4.29,5.16,4.05,4.87,81600,3.97372365666951,4.77958369893116,3.75141743811457,4.51096368484394,88094.7016565814,0.0,1.0
2009-10-13,4.22,4.29,4.2,4.29,17600,3.90888434292432,3.97372365666951,3.89035882471141,3.97372365666951,19000.8180043607,0.0,1.0
2009-10-14,3.99,4.3999,3.96,4.3999,20100,3.69584088347584,4.07552137924946,3.66805260615647,4.07552137924946,21699.7978345255,0.0,1.0
2009-10-15,3.94,4.3285,3.94,4.0,26400,3.64952708794356,4.00938527922937,3.64952708794356,3.7051036425823,28501.227006541,0.0,1.0
2009-10-16,3.98,4.3399,3.9503,4.01,37000,3.68657812436938,4.01994482461073,3.65906772982321,3.71436640168875,39944.9014864401,0.0,1.0
2009-10-19,4.07,4.1845,3.97,4.04,16400,3.76994295632749,3.8760015480964,3.67731536526293,3.74215467900812,17705.3076858815,0.0,1.0
2009-10-20,4.02,4.2399,4.02,4.1,21900,3.72362916079521,3.92731723354617,3.72362916079521,3.79773123364685,23643.0633122442,0.0,1.0
2009-10-21,4.0,4.2,4.0,4.07,14900,3.7051036425823,3.89035882471141,3.7051036425823,3.76994295632749,16085.9197877826,0.0,1.0
2009-10-22,3.95,4.15,3.9416,4.06,21800,3.65878984705002,3.84404502917913,3.65100912940059,3.76068019722103,23535.1041190376,0.0,1.0
2009-10-23,3.9023,4.15,3.86,3.92,11600,3.61460648611222,3.84404502917913,3.57542501509191,3.63100156973065,12523.266411965,0.0,1.0
2009-10-26,3.957,4.0899,3.95,4.026,6200,3.66527377842454,3.78837584694933,3.65878984705002,3.72918681625908,6693.46997880887,0.0,1.0
2009-10-27,3.98,4.194,3.95,4.013,16300,3.68657812436938,3.88480116924754,3.65878984705002,3.71714522942069,17597.348492675,0.0,1.0
2009-10-28,3.9599,3.9899,3.68,3.95,18300,3.66795997856541,3.69574825588478,3.40869535117571,3.65878984705002,19756.5323568068,0.0,1.0
2009-10-29,3.85,3.98,3.66,3.98,11500,3.56616225598546,3.68657812436938,3.3901698329628,3.68657812436938,12415.3072187584,0.0,1.0
2009-10-30,3.8,3.955,3.8,3.93,5900,3.51984846045318,3.66342122660324,3.51984846045318,3.64026432883711,6369.59239918909,0.0,1.0
2009-11-02,3.55,4.13,3.4201,3.9,26600,3.28827948279179,3.82551951096622,3.16795624199893,3.61247605151774,28717.1453929542,0.0,1.0
2009-11-03,3.56,3.82,3.51,3.74,18200,3.29754224189824,3.53837397866609,3.25122844636596,3.46427190581445,19648.5731636003,0.0,1.0
2009-11-04,3.7999,3.87,3.6,3.6,6800,3.51975583286212,3.58468777419837,3.33459327832407,3.33459327832407,7341.22513804843,0.0,1.0
2009-11-05,3.7299,3.7775,3.6,3.69,11500,3.45491651911693,3.49900725246366,3.33459327832407,3.41795811028217,12415.3072187584,0.0,1.0
2009-11-06,4.0,4.0,3.7501,3.7501,4400,3.7051036425823,3.7051036425823,3.47362729251197,3.47362729251197,4750.20450109016,0.0,1.0
2009-11-09,3.9,3.92,3.6501,3.92,7200,3.61247605151774,3.63100156973065,3.38099970144741,3.63100156973065,7773.06191087482,0.0,1.0
2009-11-10,3.8599,4.2,3.6601,3.82,14500,3.57533238750085,3.89035882471141,3.39026246055386,3.53837397866609,15654.0830149562,0.0,1.0
2009-11-11,3.9599,4.09,3.86,3.975,5000,3.66795997856541,3.7884684745404,3.57542501509191,3.68194674481616,5397.95966032974,0.0,1.0
2009-11-12,3.71,3.95,3.71,3.95,900,3.49206018313381,3.71796165050635,3.49206018313381,3.71796165050635,956.169087843024,0.06,1.0
2009-11-13,3.99,4.0,3.8,3.84,4500,3.75561189506844,3.76502445620896,3.57677323339851,3.6144234779606,4780.84543921512,0.0,1.0
2009-11-16,4.19,4.19,4.05,4.05,11900,3.94386311787889,3.94386311787889,3.81208726191158,3.81208726191158,12642.68016148,0.0,1.0
2009-11-17,4.0948,4.15,3.6501,3.6501,2900,3.85425553582112,3.9062128733168,3.43567894190208,3.43567894190208,3080.98928304974,0.0,1.0
2009-11-18,4.0,4.13,4.0,4.13,900,3.76502445620896,3.88738775103575,3.76502445620896,3.88738775103575,956.169087843024,0.0,1.0
2009-11-19,3.9999,4.01,3.85,4.01,1700,3.76493033059756,3.77443701734949,3.62383603910113,3.77443701734949,1806.09716592571,0.0,1.0
2009-11-20,3.9999,4.0,3.87,3.87,300,3.76493033059756,3.76502445620896,3.64266116138217,3.64266116138217,318.723029281008,0.0,1.0
2009-11-23,4.1399,4.1399,3.9,3.95,1800,3.89670618656487,3.89670618656487,3.67089884480374,3.71796165050635,1912.33817568605,0.0,1.0
2009-11-24,4.0,4.11,3.96,3.96,3400,3.76502445620896,3.86856262875471,3.72737421164687,3.72737421164687,3612.19433185143,0.0,1.0
2009-11-25,3.96,4.0083,3.928,4.0083,2800,3.72737421164687,3.7728368819556,3.6972540159972,3.7728368819556,2974.74827328941,0.0,1.0
2009-11-27,4.14,4.14,3.88,3.98,1200,3.89680031217628,3.89680031217628,3.65207372252269,3.74619933392792,1274.89211712403,0.0,1.0
2009-11-30,3.86,4.15,3.86,4.15,2700,3.63324860024165,3.9062128733168,3.63324860024165,3.9062128733168,2868.50726352907,0.0,1.0
2009-12-01,4.005,4.14,3.88,4.14,5800,3.76973073677922,3.89680031217628,3.65207372252269,3.89680031217628,6161.97856609949,0.0,1.0
2009-12-02,3.995,4.0,3.96,3.9601,2600,3.7603181756387,3.76502445620896,3.72737421164687,3.72746833725828,2762.26625376874,0.0,1.0
2009-12-03,4.0,4.0,4.0,4.0,0,3.76502445620896,3.76502445620896,3.76502445620896,3.76502445620896,0,0.0,1.0
2009-12-04,3.98,4.0,3.96,3.9999,1700,3.74619933392792,3.76502445620896,3.72737421164687,3.76493033059756,1806.09716592571,0.0,1.0
2009-12-07,4.1799,4.1899,3.95,3.98,4500,3.93435643112696,3.94376899226748,3.71796165050635,3.74619933392792,4780.84543921512,0.0,1.0
2009-12-08,4.1099,4.15,3.8,4.15,8700,3.8684685031433,3.9062128733168,3.57677323339851,3.9062128733168,9242.96784914924,0.0,1.0
2009-12-09,4.3,4.3,4.04,4.04,5400,4.04740129042464,4.04740129042464,3.80267470077105,3.80267470077105,5737.01452705814,0.0,1.0
2009-12-10,3.91,4.19,3.901,3.901,4600,3.68031140594426,3.94386311787889,3.67184010091779,3.67184010091779,4887.08644897546,0.0,1.0
2009-12-11,4.1899,4.2,3.9201,4.04,1500,3.94376899226748,3.95327567901941,3.68981809269619,3.80267470077105,1593.61514640504,0.0,1.0
2009-12-14,4.04,4.165,3.94,4.07,3100,3.80267470077105,3.92033171502758,3.70854908936583,3.83091238419262,3293.47130257042,0.0,1.0
2009-12-15,4.13,4.14,3.98,4.14,2100,3.88738775103575,3.89680031217628,3.74619933392792,3.89680031217628,2231.06120496706,0.0,1.0
2009-12-16,4.0201,4.04,3.9636,4.04,4800,3.78394370410141,3.80267470077105,3.73076273365746,3.80267470077105,5099.56846849613,0.0,1.0
2009-12-17,3.87,3.93,3.85,3.92,4200,3.64266116138217,3.69913652822531,3.62383603910113,3.68972396708478,4462.12240993411,0.0,1.0
2009-12-18,4.1,4.38,3.75,4.38,19400,3.85915006761419,4.12270177954882,3.5297104276959,4.12270177954882,20610.7558935052,0.0,1.0
2009-12-21,4.0,4.0991,4.0,4.0,3400,3.76502445620896,3.85830293711154,3.76502445620896,3.76502445620896,3612.19433185143,0.0,1.0
2009-12-22,4.0699,4.1,3.9,4.1,8200,3.83081825858121,3.85915006761419,3.67089884480374,3.85915006761419,8711.76280034756,0.0,1.0
2009-12-23,3.87,4.13,3.87,4.13,5900,3.64266116138217,3.88738775103575,3.64266116138217,3.88738775103575,6268.21957585982,0.0,1.0
2009-12-24,4.1299,4.1299,3.99,3.99,3800,3.88729362542435,3.88729362542435,3.75561189506844,3.75561189506844,4037.15837089277,0.0,1.0
2009-12-28,3.98,3.985,3.92,3.985,3600,3.74619933392792,3.75090561449818,3.68972396708478,3.75090561449818,3824.67635137209,0.0,1.0
2009-12-29,4.0499,4.0499,3.85,3.96,5100,3.81199313630017,3.81199313630017,3.62383603910113,3.72737421164687,5418.29149777713,0.0,1.0
2009-12-30,3.9,3.9201,3.9,3.92,800,3.67089884480374,3.68981809269619,3.67089884480374,3.68972396708478,849.928078082687,0.0,1.0
2009-12-31,4.24,4.24,3.85,3.85,7500,3.9909259235815,3.9909259235815,3.62383603910113,3.62383603910113,7968.0757320252,0.0,1.0
2010-01-04,4.2401,4.34,4.2199,4.2199,10800,3.99102004919291,4.08505153498673,3.97200667568905,3.97200667568905,11474.0290541163,0.0,1.0
2010-01-05,4.2,4.21,3.96,4.16,6500,3.95327567901941,3.96268824015993,3.72737421164687,3.91562543445732,6905.66563442184,0.0,1.0
2010-01-06,4.06,4.2,4.0315,4.0315,3800,3.8214998230521,3.95327567901941,3.79467402380161,3.79467402380161,4037.15837089276,0.0,1.0
2010-01-07,4.12,4.29,4.11,4.18,8100,3.87797518989523,4.03798872928411,3.86856262875471,3.93445055673837,8605.52179058722,0.0,1.0
2010-01-08,4.06,4.14,4.06,4.14,4400,3.8214998230521,3.89680031217628,3.8214998230521,3.89680031217628,4674.60442945478,0.0,1.0
2010-01-11,4.18,4.25,4.11,4.11,3300,3.93445055673837,4.00033848472202,3.86856262875471,3.86856262875471,3505.95332209108,0.0,1.0
2010-01-12,4.3,4.3,4.2,4.2,5300,4.04740129042464,4.04740129042464,3.95327567901941,3.95327567901941,5630.7735172978,0.0,1.0
2010-01-13,4.318,4.3875,4.2701,4.35,10400,4.06434390047758,4.12976120040421,4.01925773261447,4.09446409612725,11049.0650150749,0.0,1.0
2010-01-14,4.44,4.44,4.33,4.39,16700,4.17917714639195,4.17917714639195,4.0756389738462,4.13211434068934,17742.2486299761,0.0,1.0
2010-01-15,4.26,4.36,4.26,4.36,4700,4.00975104586255,4.10387665726777,4.00975104586255,4.10387665726777,4993.32745873578,0.0,1.0
2010-01-19,4.224,4.44,4.21,4.44,1600,3.97586582575667,4.17917714639195,3.96268824015993,4.17917714639195,1699.85615616537,0.0,1.0
2010-01-20,4.2101,4.44,4.21,4.22,4500,3.96278236577134,4.17917714639195,3.96268824015993,3.97210080130046,4780.84543921512,0.0,1.0
2010-01-21,4.25,4.44,4.2115,4.42,3000,4.00033848472202,4.17917714639195,3.96410012433101,4.1603520241109,3187.23029281008,0.0,1.0
2010-01-22,4.38,4.44,4.23,4.32,5400,4.12270177954882,4.17917714639195,3.98151336244098,4.06622641270568,5737.01452705813,0.0,1.0
2010-01-25,4.26,4.45,4.26,4.45,3800,4.00975104586255,4.18858970753247,4.00975104586255,4.18858970753247,4037.15837089276,0.0,1.0
2010-01-26,4.25,4.29,4.22,4.22,2300,4.00033848472202,4.03798872928411,3.97210080130046,3.97210080130046,2443.54322448773,0.0,1.0
2010-01-27,4.38,4.38,4.24,4.25,700,4.12270177954882,4.12270177954882,3.9909259235815,4.00033848472202,743.687068322351,0.0,1.0
2010-01-28,4.2436,4.26,4.21,4.25,2600,3.99431444559209,4.00975104586255,3.96268824015993,4.00033848472202,2762.26625376873,0.0,1.0
2010-01-29,4.05,4.22,4.05,4.21,4000,3.81208726191158,3.97210080130046,3.81208726191158,3.96268824015993,4249.64039041343,0.0,1.0
2010-02-01,4.15,4.29,4.055,4.06,2600,3.9062128733168,4.03798872928411,3.81679354248184,3.8214998230521,2762.26625376873,0.0,1.0
2010-02-02,4.15,4.15,4.15,4.15,0,3.9062128733168,3.9062128733168,3.9062128733168,3.9062128733168,0,0.0,1.0
2010-02-03,4.28,4.28,4.0,4.28,4100,4.02857616814359,4.02857616814359,3.76502445620896,4.02857616814359,4355.88140017377,0.0,1.0
2010-02-04,3.9601,4.074,3.91,4.07,6800,3.72746833725828,3.83467740864883,3.68031140594426,3.83091238419262,7224.38866370284,0.0,1.0
2010-02-05,3.96,3.96,3.96,3.96,1300,3.72737421164687,3.72737421164687,3.72737421164687,3.72737421164687,1381.13312688437,0.0,1.0
2010-02-08,3.903,4.108,3.85,3.85,2100,3.6737226131459,3.8666801165266,3.62383603910113,3.62383603910113,2231.06120496705,0.0,1.0
2010-02-09,3.9,4.048,3.54,3.86,8500,3.67089884480374,3.81020474968347,3.33204664374493,3.63324860024165,9030.48582962855,0.0,1.0
2010-02-10,4.12,4.12,3.9,3.9,6800,3.87797518989523,3.87797518989523,3.67089884480374,3.67089884480374,7224.38866370285,0.0,1.0
2010-02-11,4.0013,4.0013,4.0001,4.0001,1300,3.76624808915723,3.76624808915723,3.76511858182037,3.76511858182037,1381.13312688437,0.0,1.0
2010-02-12,4.01,4.1099,4.01,4.01,3800,3.77443701734949,3.8684685031433,3.77443701734949,3.77443701734949,4037.15837089276,0.0,1.0
2010-02-16,4.081,4.09,4.06,4.09,400,3.84126620144719,3.84973750647366,3.8214998230521,3.84973750647366,424.964039041344,0.0,1.0
2010-02-17,4.08,4.08,4.08,4.08,0,3.84032494533314,3.84032494533314,3.84032494533314,3.84032494533314,0,0.0,1.0
2010-02-18,4.0,4.13,4.0,4.13,1100,3.76502445620896,3.88738775103575,3.76502445620896,3.88738775103575,1168.6511073637,0.0,1.0
2010-02-19,3.98,4.16,3.98,4.16,6000,3.74619933392792,3.91562543445732,3.74619933392792,3.91562543445732,6374.46058562015,0.0,1.0
2010-02-22,4.6199,4.74,4.18,4.22,52800,4.34850912130995,4.46155398060762,3.93445055673837,3.97210080130046,56095.2531534574,0.0,1.0
2010-02-23,4.5,4.74,4.4999,4.74,3600,4.23565251323508,4.46155398060762,4.23555838762368,4.46155398060762,3824.6763513721,0.0,1.0
2010-02-24,4.55,4.65,4.26,4.5,11100,4.2827153189377,4.37684093034292,4.00975104586255,4.23565251323508,11792.7520833973,0.0,1.0
2010-02-25,4.53,4.54,4.4,4.45,4600,4.26389019665665,4.27330275779717,4.14152690182986,4.18858970753247,4887.08644897545,0.0,1.0
2010-02-26,4.7,4.74,4.33,4.36,16300,4.42390373604553,4.46155398060762,4.0756389738462,4.10387665726777,17317.2845909348,0.0,1.0
2010-03-01,4.82,4.82,4.71,4.8,17500,4.5368544697318,4.5368544697318,4.43331629718605,4.51802934745076,18592.1767080588,0.0,1.0
2010-03-02,4.85,4.95,4.84,4.84,11000,4.56509215315337,4.65921776455859,4.55567959201285,4.55567959201285,11686.5110736369,0.0,1.0
2010-03-03,5.01,5.06,4.71,4.71,22200,4.71569313140173,4.76275593710434,4.43331629718605,4.43331629718605,23585.5041667946,0.0,1.0
2010-03-04,5.25,5.25,5.0599,5.09,14700,4.94159459877426,4.94159459877426,4.76266181149293,4.79099362052591,15617.4284347694,0.0,1.0
2010-03-05,5.22,5.25,4.81,5.25,8300,4.9133569153527,4.94159459877426,4.52744190859128,4.94159459877426,8818.00381010788,0.0,1.0
2010-03-08,5.21,5.35,4.9515,5.18,5900,4.90394435421217,5.03572021017949,4.66062964872967,4.87570667079061,6268.21957585983,0.0,1.0
2010-03-09,5.35,5.35,5.0201,5.34,8900,5.03572021017949,5.03572021017949,4.72519981815365,5.02630764903897,9455.4498686699,0.0,1.0
2010-03-10,5.2,5.35,5.15,5.35,6700,4.89453179307165,5.03572021017949,4.84746898736904,5.03572021017949,7118.14765394251,0.0,1.0
2010-03-11,5.6,5.641,5.208,5.208,14600,5.27103423869255,5.30962573936869,4.90206184198407,4.90206184198407,15511.187425009,0.0,1.0
2010-03-12,5.55,5.84,5.41,5.69,11400,5.22397143298994,5.49693570606509,5.09219557702262,5.35574728895725,12111.4751126783,0.0,1.0
2010-03-15,5.74,5.78,5.5999,5.78,9600,5.40281009465986,5.44046033922195,5.27094011308114,5.44046033922195,10199.1369369923,0.0,1.0
2010-03-16,5.72,5.84,5.58,5.84,8100,5.38398497237882,5.49693570606509,5.2522091164115,5.49693570606509,8605.52179058721,0.0,1.0
2010-03-17,5.85,5.85,5.58,5.67,14100,5.50634826720561,5.50634826720561,5.2522091164115,5.33692216667621,14979.9823762074,0.0,1.0
2010-03-18,5.95,5.95,5.8,5.8,5400,5.60047387861083,5.60047387861083,5.459285461503,5.459285461503,5737.01452705814,0.0,1.0
2010-03-19,5.9,5.9,5.69,5.6901,3000,5.55341107290822,5.55341107290822,5.35574728895725,5.35584141456866,3187.23029281008,0.0,1.0
2010-03-22,5.9,5.93,5.7501,5.7501,1200,5.55341107290822,5.58164875632979,5.41231678141179,5.41231678141179,1274.89211712403,0.0,1.0
2010-03-23,5.942,5.942,5.846,5.85,2100,5.59294382969841,5.59294382969841,5.5025832427494,5.50634826720561,2231.06120496706,0.0,1.0
2010-03-24,6.04,6.04,5.85,5.95,16800,5.68518692887553,5.68518692887553,5.50634826720561,5.60047387861083,17848.4896397365,0.0,1.0
2010-03-25,6.12,6.21,5.76,6.1,10600,5.76048741799971,5.84520046826441,5.42163521694091,5.74166229571867,11261.5470345956,0.0,1.0
2010-03-26,6.159,6.2199,5.82,6.03,10900,5.79719640644775,5.85451890379353,5.47811058378404,5.67577436773501,11580.2700638766,0.0,1.0
2010-03-29,6.28,6.35,6.165,6.3,5800,5.91108839624807,5.97697632423173,5.80284394313206,5.92991351852912,6161.97856609949,0.0,1.0
2010-03-30,6.1715,6.3499,5.966,5.966,700,5.8089621078734,5.97688219862032,5.61553397643567,5.61553397643567,743.687068322352,0.0,1.0
2010-03-31,6.1601,6.1695,6.05,6.16,5200,5.79823178817321,5.8070795956453,5.69459949001606,5.7981376625618,5524.53250753747,0.0,1.0
2010-04-01,6.32,6.33,6.1999,6.2,2800,5.94873864081016,5.95815120195068,5.83569378151249,5.83578790712389,2974.74827328941,0.0,1.0
2010-04-05,6.26,6.45,6.26,6.3,11400,5.89226327396703,6.07110193563695,5.89226327396703,5.92991351852912,12111.4751126783,0.0,1.0
2010-04-06,6.4999,6.4999,6.2701,6.355,30700,6.11807061572816,6.11807061572816,5.90176996071895,5.98168260480199,32615.9899964231,0.0,1.0
2010-04-07,6.4,6.5,6.3599,6.45,11100,6.02403912993434,6.11816474133957,5.98629475976085,6.07110193563695,11792.7520833973,0.0,1.0
2010-04-08,6.34,6.485,6.34,6.48,4400,5.96756376309121,6.10404589962878,5.96756376309121,6.09933961905852,4674.60442945478,0.0,1.0
2010-04-09,6.35,6.45,6.03,6.225,5100,5.97697632423173,6.07110193563695,5.67577436773501,5.8593193099752,5418.29149777713,0.0,1.0
2010-04-12,5.9999,7.12,5.75,7.12,68700,5.64744255870204,6.70174353205195,5.41222265580038,6.70174353205195,72987.5737053508,0.0,1.0
2010-04-13,5.94,5.99,5.75,5.9,17400,5.59106131747031,5.63812412317292,5.41222265580038,5.55341107290822,18485.9356982985,0.0,1.0
2010-04-14,6.1,6.15,5.94,5.94,12700,5.74166229571867,5.78872510142128,5.59106131747031,5.59106131747031,13492.6082395627,0.0,1.0
2010-04-15,6.18,6.28,6.05,6.1,20200,5.81696278484285,5.91108839624807,5.69459949001606,5.74166229571867,21460.6839715879,0.0,1.0
2010-04-16,6.0999,6.1,5.93,6.01,22800,5.74156817010726,5.74166229571867,5.58164875632979,5.65694924545397,24222.9502253566,0.0,1.0
2010-04-19,5.9999,6.0,5.9,5.98,3600,5.64744255870204,5.64753668431344,5.55341107290822,5.6287115620324,3824.67635137209,0.0,1.0
2010-04-20,6.05,6.09,5.9,5.93,2600,5.69459949001606,5.73224973457815,5.55341107290822,5.58164875632979,2762.26625376873,0.0,1.0
2010-04-21,6.19,6.2001,6.02,6.02,10900,5.82637534598337,5.8358820327353,5.66636180659449,5.66636180659449,11580.2700638766,0.0,1.0
2010-04-22,6.1499,6.3,6.135,6.19,2300,5.78863097580988,5.92991351852912,5.7746062597105,5.82637534598337,2443.54322448772,0.0,1.0
2010-04-23,6.3,6.355,6.219,6.29,2500,5.92991351852912,5.98168260480199,5.85367177329089,5.92050095738859,2656.0252440084,0.0,1.0
2010-04-26,6.2,6.35,6.16,6.35,13900,5.83578790712389,5.97697632423173,5.7981376625618,5.97697632423173,14767.5003566867,0.0,1.0
2010-04-27,6.34,6.34,6.155,6.16,1600,5.96756376309121,5.96756376309121,5.79343138199154,5.7981376625618,1699.85615616537,0.0,1.0
2010-04-28,6.239,6.35,6.106,6.35,2700,5.87249689557193,5.97697632423173,5.74730983240298,5.97697632423173,2868.50726352907,0.0,1.0
2010-04-29,6.17,6.32,6.1,6.26,2300,5.80755022370233,5.94873864081016,5.74166229571867,5.89226327396703,2443.54322448772,0.0,1.0
2010-04-30,6.114,6.235,6.1,6.1,1500,5.7548398813154,5.86873187111572,5.74166229571867,5.74166229571867,1593.61514640504,0.0,1.0
2010-05-03,6.0,6.24,6.0,6.24,5000,5.64753668431344,5.87343815168598,5.64753668431344,5.87343815168598,5312.0504880168,0.0,1.0
2010-05-04,5.92,6.09,5.9199,6.09,2200,5.57223619518927,5.73224973457815,5.57214206957786,5.73224973457815,2337.30221472739,0.0,1.0
2010-05-05,5.969,6.201,5.75,5.84,2400,5.61835774477783,5.83672916323794,5.41222265580038,5.49693570606509,2549.78423424806,0.0,1.0
2010-05-06,6.2,6.2,5.75,5.81,6700,5.83578790712389,5.83578790712389,5.41222265580038,5.46869802264352,7118.14765394251,0.0,1.0
2010-05-07,5.76,6.19,5.76,6.11,2000,5.42163521694091,5.82637534598337,5.42163521694091,5.75107485685919,2124.82019520672,0.0,1.0
2010-05-10,5.81,6.11,5.58,6.01,13000,5.46869802264352,5.75107485685919,5.2522091164115,5.65694924545397,13811.3312688437,0.0,1.0
2010-05-11,5.79,5.79,5.5,5.6401,3200,5.44987290036247,5.44987290036247,5.17690862728732,5.30877860886604,3399.71231233075,0.0,1.0
2010-05-12,6.0,6.04,5.9,5.94,15900,5.64753668431344,5.68518692887553,5.55341107290822,5.59106131747031,16892.3205518934,0.0,1.0
2010-05-13,6.17,6.18,6.08,6.1,9100,5.80755022370233,5.81696278484285,5.72283717343762,5.74166229571867,9667.93188819056,0.0,1.0
2010-05-14,5.97,6.15,5.9,6.01,2500,5.61929900089188,5.78872510142128,5.55341107290822,5.65694924545397,2656.0252440084,0.0,1.0
2010-05-17,5.84,6.08,5.84,6.08,3400,5.49693570606509,5.72283717343762,5.49693570606509,5.72283717343762,3612.19433185142,0.0,1.0
2010-05-18,5.85,6.01,5.85,5.9,12400,5.50634826720561,5.65694924545397,5.50634826720561,5.55341107290822,13173.8852102817,0.0,1.0
2010-05-19,5.9,6.1,5.7,5.8501,2100,5.55341107290822,5.74166229571867,5.36515985009777,5.50644239281701,2231.06120496706,0.0,1.0
2010-05-20,5.25,5.7501,5.03,5.75,5800,4.94159459877426,5.41231678141179,4.73451825368277,5.41222265580038,6161.97856609949,0.0,1.0
2010-05-21,5.81,5.89,4.98,5.01,5700,5.46869802264352,5.5439985117677,4.68745544798016,4.71569313140173,6055.73755633915,0.0,1.0
2010-05-24,5.35,5.71,5.349,5.71,2200,5.03572021017949,5.37457241123829,5.03477895406544,5.37457241123829,2337.30221472739,0.0,1.0
2010-05-25,5.83,5.85,5.74,5.82,1400,5.48752314492456,5.50634826720561,5.40281009465986,5.47811058378404,1487.3741366447,0.0,1.0
2010-05-26,5.7,5.82,5.434,5.434,2700,5.36515985009777,5.47811058378404,5.11478572375988,5.11478572375988,2868.50726352907,0.0,1.0
2010-05-27,6.01,6.1,5.61,5.97,12600,5.65694924545397,5.74166229571867,5.28044679983307,5.61929900089188,13386.3672298023,0.0,1.0
2010-05-28,6.0,6.18,6.0,6.18,500,5.64753668431344,5.81696278484285,5.64753668431344,5.81696278484285,531.20504880168,0.0,1.0
2010-06-01,6.0,6.0,5.68,5.91,4200,5.64753668431344,5.64753668431344,5.34633472781673,5.56282363404874,4462.12240993411,0.0,1.0
2010-06-02,6.05,6.05,6.05,6.05,300,5.69459949001606,5.69459949001606,5.69459949001606,5.69459949001606,318.723029281008,0.0,1.0
2010-06-03,6.05,6.05,6.05,6.05,0,5.69459949001606,5.69459949001606,5.69459949001606,5.69459949001606,0,0.0,1.0
2010-06-04,5.98,5.99,5.97,5.97,600,5.6287115620324,5.63812412317292,5.61929900089188,5.61929900089188,637.446058562016,0.0,1.0
2010-06-07,5.6,5.94,5.6,5.94,400,5.27103423869255,5.59106131747031,5.27103423869255,5.59106131747031,424.964039041344,0.0,1.0
2010-06-08,5.85,5.85,5.6,5.6,5300,5.50634826720561,5.50634826720561,5.27103423869255,5.27103423869255,5630.7735172978,0.0,1.0
2010-06-09,5.9,5.95,5.82,5.95,2500,5.55341107290822,5.60047387861083,5.47811058378404,5.60047387861083,2656.0252440084,0.0,1.0
2010-06-10,5.9,5.9,5.9,5.9,0,5.55341107290822,5.55341107290822,5.55341107290822,5.55341107290822,0,0.0,1.0
2010-06-11,6.0,6.0,5.98,6.0,5000,5.64753668431344,5.64753668431344,5.6287115620324,5.64753668431344,5312.0504880168,0.0,1.0
2010-06-14,5.6,6.01,5.6,6.01,5800,5.27103423869255,5.65694924545397,5.27103423869255,5.65694924545397,6161.97856609948,0.0,1.0
2010-06-15,6.0,6.0,5.7,5.7,3800,5.64753668431344,5.64753668431344,5.36515985009777,5.36515985009777,4037.15837089277,0.0,1.0
2010-06-16,6.0,6.0,6.0,6.0,0,5.64753668431344,5.64753668431344,5.64753668431344,5.64753668431344,0,0.0,1.0
2010-06-17,6.0,6.0,5.98,5.98,466,5.64753668431344,5.64753668431344,5.6287115620324,5.6287115620324,495.083105483166,0.0,1.0
2010-06-18,6.04,6.04,5.73,5.89,9300,5.68518692887553,5.68518692887553,5.39339753351934,5.5439985117677,9880.41390771125,0.0,1.0
2010-06-21,6.14,6.14,5.8,5.92,4400,5.77931254028076,5.77931254028076,5.459285461503,5.57223619518927,4674.60442945478,0.0,1.0
2010-06-22,5.72,6.09,5.72,5.794,2200,5.38398497237882,5.73224973457815,5.38398497237882,5.45363792481868,2337.30221472739,0.0,1.0
2010-06-23,5.5,5.51,5.4,5.415,800,5.17690862728732,5.18632118842785,5.0827830158821,5.09690185759288,849.928078082688,0.0,1.0
2010-06-24,5.19,5.7,5.19,5.52,1800,4.88511923193113,5.36515985009777,4.88511923193113,5.19573374956837,1912.33817568605,0.0,1.0
2010-06-25,5.4,5.78,5.3,5.78,7000,5.0827830158821,5.44046033922195,4.98865740447688,5.44046033922195,7436.87068322352,0.0,1.0
2010-06-28,5.5099,5.5099,5.26,5.39,2700,5.18622706281644,5.18622706281644,4.95100715991479,5.07337045474158,2868.50726352907,0.0,1.0
2010-06-29,5.3,5.3,5.25,5.25,2800,4.98865740447688,4.98865740447688,4.94159459877426,4.94159459877426,2974.7482732894,0.0,1.0
2010-06-30,5.2025,5.3001,5.2,5.3,2000,4.89688493335678,4.98875153008828,4.89453179307165,4.98865740447688,2124.82019520672,0.0,1.0
2010-07-01,5.38,5.38,5.38,5.38,200,5.06395789360106,5.06395789360106,5.06395789360106,5.06395789360106,212.482019520672,0.0,1.0
2010-07-02,5.1,5.28,5.07,5.28,2600,4.80040618166643,4.96983228219583,4.77216849824486,4.96983228219583,2762.26625376873,0.0,1.0
2010-07-06,4.78,5.41,4.78,5.19,5400,4.49920422516971,5.09219557702262,4.49920422516971,4.88511923193113,5737.01452705814,0.0,1.0
2010-07-07,5.141,5.55,4.87,5.47,1500,4.83899768234257,5.22397143298994,4.58391727543441,5.14867094386576,1593.61514640504,0.0,1.0
2010-07-08,5.25,5.55,5.25,5.25,2300,4.94159459877426,5.22397143298994,4.94159459877426,4.94159459877426,2443.54322448773,0.0,1.0
2010-07-09,5.2,5.3,5.1,5.3,1200,4.89453179307165,4.98865740447688,4.80040618166643,4.98865740447688,1274.89211712403,0.0,1.0
2010-07-12,5.35,5.46,5.25,5.2501,1200,5.03572021017949,5.13925838272523,4.94159459877426,4.94168872438567,1274.89211712403,0.0,1.0
2010-07-13,5.15,5.35,4.9115,5.35,10000,4.84746898736904,5.03572021017949,4.62297940416758,5.03572021017949,10624.1009760336,0.0,1.0
2010-07-14,4.9999,5.005,4.82,5.005,16500,4.7061864446498,4.71098685083146,4.5368544697318,4.71098685083146,17529.7666104554,0.0,1.0
2010-07-15,5.0,5.0,4.99,4.99,3000,4.7062805702612,4.7062805702612,4.69686800912068,4.69686800912068,3187.23029281008,0.0,1.0
2010-07-16,5.03,5.1,4.96,5.1,1400,4.73451825368277,4.80040618166643,4.66863032569911,4.80040618166643,1487.3741366447,0.0,1.0
2010-07-19,4.9,4.99,4.88,4.88,2600,4.61215495885598,4.69686800912068,4.59332983657494,4.59332983657494,2762.26625376873,0.0,1.0
2010-07-20,5.02,5.17,4.85,5.094,800,4.72510569254225,4.86629410965008,4.56509215315337,4.79475864498211,849.928078082687,0.0,1.0
2010-07-21,5.12,5.12,5.12,5.12,100,4.81923130394747,4.81923130394747,4.81923130394747,4.81923130394747,106.241009760336,0.0,1.0
2010-07-22,5.0,5.0,4.99,5.0,5900,4.7062805702612,4.7062805702612,4.69686800912068,4.7062805702612,6268.21957585983,0.0,1.0
2010-07-23,4.95,4.999,4.81,4.81,4500,4.65921776455859,4.70533931414715,4.52744190859128,4.52744190859128,4780.84543921512,0.0,1.0
2010-07-26,4.95,4.95,4.95,4.95,0,4.65921776455859,4.65921776455859,4.65921776455859,4.65921776455859,0,0.0,1.0
2010-07-27,4.97,4.99,4.97,4.97,1000,4.67804288683964,4.69686800912068,4.67804288683964,4.67804288683964,1062.41009760336,0.0,1.0
2010-07-28,4.99,4.99,4.76,4.95,700,4.69686800912068,4.69686800912068,4.48037910288867,4.65921776455859,743.687068322352,0.0,1.0
2010-07-29,5.07,5.07,4.96,4.96,7200,4.77216849824486,4.77216849824486,4.66863032569911,4.66863032569911,7649.35270274419,0.0,1.0
2010-07-30,4.9,5.15,4.9,5.0,5200,4.61215495885598,4.84746898736904,4.61215495885598,4.7062805702612,5524.53250753747,0.0,1.0
2010-08-02,5.1201,5.17,4.92,4.92,2600,4.81932542955888,4.86629410965008,4.63098008113702,4.63098008113702,2762.26625376873,0.0,1.0
2010-08-03,5.0801,5.17,4.96,5.02,3900,4.78167518499679,4.86629410965008,4.66863032569911,4.72510569254225,4143.3993806531,0.0,1.0
2010-08-04,5.17,5.17,4.98,5.0501,7400,4.86629410965008,4.86629410965008,4.68745544798016,4.75343750157522,7861.83472226487,0.0,1.0
2010-08-05,5.1664,5.1699,4.9915,5.1699,1100,4.8629055876395,4.86619998403868,4.69827989329176,4.86619998403868,1168.65110736369,0.0,1.0
2010-08-06,5.01,5.17,4.97,5.15,3100,4.71569313140173,4.86629410965008,4.67804288683964,4.84746898736904,3293.47130257041,0.0,1.0
2010-08-09,5.15,5.17,5.0422,5.06,1900,4.84746898736904,4.86629410965008,4.74600157827421,4.76275593710434,2018.57918544638,0.0,1.0
2010-08-10,5.17,5.38,5.16,5.16,3600,4.86629410965008,5.06395789360106,4.85688154850956,4.85688154850956,3824.6763513721,0.0,1.0
2010-08-11,5.24,5.24,5.24,5.24,100,4.93218203763374,4.93218203763374,4.93218203763374,4.93218203763374,106.241009760336,0.0,1.0
2010-08-12,5.24,5.24,5.1945,5.24,600,4.93218203763374,4.93218203763374,4.88935488444436,4.93218203763374,637.446058562016,0.0,1.0
2010-08-13,5.5,5.5,5.02,5.15,4300,5.17690862728732,5.17690862728732,4.72510569254225,4.84746898736904,4568.36341969445,0.0,1.0
2010-08-16,5.45,5.499,5.05,5.499,1700,5.12984582158471,5.17596737117327,4.75334337596382,5.17596737117327,1806.09716592571,0.0,1.0
2010-08-17,5.69,5.88,5.42,5.42,23700,5.35574728895725,5.53458595062718,5.10160813816314,5.10160813816314,25179.1193131996,0.0,1.0
2010-08-18,5.87,5.9,5.7,5.88,10600,5.52517338948665,5.55341107290822,5.36515985009777,5.53458595062718,11261.5470345956,0.0,1.0
2010-08-19,5.7,5.97,5.7,5.87,3900,5.36515985009777,5.61929900089188,5.36515985009777,5.52517338948665,4143.3993806531,0.0,1.0
2010-08-20,5.84,5.95,5.38,5.38,17500,5.49693570606509,5.60047387861083,5.06395789360106,5.06395789360106,18592.1767080588,0.0,1.0
2010-08-23,5.68,5.93,5.35,5.571,7600,5.34633472781673,5.58164875632979,5.03572021017949,5.24373781138503,8074.31674178553,0.0,1.0
2010-08-24,5.33,5.745,5.26,5.56,4200,5.01689508789844,5.40751637523012,4.95100715991479,5.23338399413046,4462.12240993411,0.0,1.0
2010-08-25,5.3,5.312,5.12,5.12,5500,4.98865740447688,4.9999524778455,4.81923130394747,4.81923130394747,5843.25553681847,0.0,1.0
2010-08-26,5.49,5.9,4.99,5.03,8100,5.1674960661468,5.55341107290822,4.69686800912068,4.73451825368277,8605.52179058722,0.0,1.0
2010-08-27,5.7,5.8,5.42,5.54,2800,5.36515985009777,5.459285461503,5.10160813816314,5.21455887184941,2974.74827328941,0.0,1.0
2010-08-30,5.59,5.59,5.58,5.58,800,5.26162167755203,5.26162167755203,5.2522091164115,5.2522091164115,849.928078082687,0.0,1.0
2010-08-31,5.49,5.79,5.47,5.47,2000,5.1674960661468,5.44987290036247,5.14867094386576,5.14867094386576,2124.82019520672,0.0,1.0
2010-09-01,5.79,5.89,5.71,5.85,1400,5.44987290036247,5.5439985117677,5.37457241123829,5.50634826720561,1487.3741366447,0.0,1.0
2010-09-02,6.1,6.1,5.38,5.81,27900,5.74166229571867,5.74166229571867,5.06395789360106,5.46869802264352,29641.2417231337,0.0,1.0
2010-09-03,6.1199,6.18,5.76,6.1,8900,5.76039329238831,5.81696278484285,5.42163521694091,5.74166229571867,9455.4498686699,0.0,1.0
2010-09-07,6.01,6.15,6.01,6.15,9100,5.65694924545397,5.78872510142128,5.65694924545397,5.78872510142128,9667.93188819057,0.0,1.0
2010-09-08,5.9099,6.19,5.74,5.94,3100,5.56272950843734,5.82637534598337,5.40281009465986,5.59106131747031,3293.47130257041,0.0,1.0
2010-09-09,5.95,6.16,5.9101,6.15,1300,5.60047387861083,5.7981376625618,5.56291775966015,5.78872510142128,1381.13312688437,0.0,1.0
2010-09-10,6.0,6.15,5.72,6.15,1600,5.64753668431344,5.78872510142128,5.38398497237882,5.78872510142128,1699.85615616538,0.0,1.0
2010-09-13,5.91,6.06,5.91,6.06,3200,5.56282363404874,5.70401205115658,5.56282363404874,5.70401205115658,3399.71231233075,0.0,1.0
2010-09-14,6.02,6.13,5.79,5.9,2600,5.66636180659449,5.76989997914024,5.44987290036247,5.55341107290822,2762.26625376873,0.0,1.0
2010-09-15,6.01,6.1,5.94,5.94,4300,5.65694924545397,5.74166229571867,5.59106131747031,5.59106131747031,4568.36341969444,0.0,1.0
2010-09-16,6.01,6.06,5.8101,6.06,7500,5.65694924545397,5.70401205115658,5.46879214825492,5.70401205115658,7968.07573202519,0.0,1.0
2010-09-17,6.2,6.2,5.7472,6.05,14400,5.83578790712389,5.83578790712389,5.40958713868104,5.69459949001606,15298.7054054884,0.0,1.0
2010-09-20,5.95,6.05,5.78,6.0,23400,5.60047387861083,5.69459949001606,5.44046033922195,5.64753668431344,24860.3962839186,0.0,1.0
2010-09-21,6.06,6.2,5.994,6.02,12500,5.70401205115658,5.83578790712389,5.64188914762913,5.66636180659449,13280.126220042,0.0,1.0
2010-09-22,6.15,6.15,5.94,5.94,9600,5.78872510142128,5.78872510142128,5.59106131747031,5.59106131747031,10199.1369369923,0.0,1.0
2010-09-23,6.1,6.12,5.95,6.12,6000,5.74166229571867,5.76048741799971,5.60047387861083,5.76048741799971,6374.46058562016,0.0,1.0
2010-09-24,6.1799,6.18,6.05,6.12,10500,5.81686865923144,5.81696278484285,5.69459949001606,5.76048741799971,11155.3060248353,0.0,1.0
2010-09-27,6.29,6.45,6.22,6.41,14800,5.92050095738859,6.07110193563695,5.85461302940494,6.03345169107486,15723.6694445297,0.0,1.0
2010-09-28,6.2,6.3,6.0301,6.26,9500,5.83578790712389,5.92991351852912,5.67586849334642,5.89226327396703,10092.8959272319,0.0,1.0
2010-09-29,6.2499,6.2499,6.1,6.19,2900,5.8827565872151,5.8827565872151,5.74166229571867,5.82637534598337,3080.98928304974,0.0,1.0
2010-09-30,6.3,6.39,6.13,6.36,10900,5.92991351852912,6.01462656879382,5.76989997914024,5.98638888537225,11580.2700638766,0.0,1.0
2010-10-01,6.43,6.5,6.3,6.3,4700,6.05227681335591,6.11816474133957,5.92991351852912,5.92991351852912,4993.32745873579,0.0,1.0
2010-10-04,6.21,6.46,6.162,6.46,16200,5.84520046826441,6.08051449677748,5.80002017478991,6.08051449677748,17211.0435811744,0.0,1.0
2010-10-05,6.5,6.5,6.31,6.31,24500,6.11816474133957,6.11816474133957,5.93932607966964,5.93932607966964,26029.0473912823,0.0,1.0
2010-10-06,6.63,6.63,6.15,6.45,17700,6.24052803616636,6.24052803616636,5.78872510142128,6.07110193563695,18804.6587275795,0.0,1.0
2010-10-07,6.8,6.89,6.6,6.6,5100,6.40054157555524,6.48525462581994,6.21229035274479,6.21229035274479,5418.29149777713,0.0,1.0
2010-10-08,7.1,7.16,6.68,6.92,28900,6.68291840977091,6.73939377661404,6.28759084186897,6.51349230924151,30703.6518207371,0.0,1.0
2010-10-11,9.374,9.42,7.68,7.68,339800,8.82333481312571,8.86663259437211,7.22884695592121,7.22884695592121,361006.951165621,0.0,1.0
2010-10-12,9.76,10.6,8.98,9.3,325700,9.18665967314987,9.97731480895375,8.45247990418912,8.75368186068584,346026.968789414,0.0,1.0
2010-10-13,9.9,9.99,9.0,9.99,132800,9.31843552911718,9.40314857938189,8.47130502647017,9.40314857938189,141088.060961726,0.0,1.0
2010-10-14,9.44,9.74,9.3,9.74,42500,8.88545771665315,9.16783455086883,8.75368186068584,9.16783455086883,45152.4291481428,0.0,1.0
2010-10-15,10.1,10.2,9.221,9.41,102700,9.50668675192763,9.60081236333285,8.67932262767571,8.85722003323159,109109.517023865,0.0,1.0
2010-10-18,10.64,10.77,10.0,10.0,72900,10.0149650535158,10.1373283483426,9.41256114052241,9.41256114052241,77449.6961152852,0.0,1.0
2010-10-19,9.26,10.4,9.22,9.84,49300,8.71603161612375,9.78906358614331,8.67838137156166,9.26196016227405,52376.8178118456,0.0,1.0
2010-10-20,10.04,10.3,9.33,9.4,150800,9.4502113850845,9.69493797473808,8.78191954410741,8.84780747209106,160211.442718587,0.0,1.0
2010-10-21,9.81,10.1301,9.45,10.1,37300,9.23372247885248,9.53501856096061,8.89487027779368,9.50668675192763,39627.8966406053,0.0,1.0
2010-10-22,9.72,9.902,9.5,9.6509,14400,9.14900942858778,9.32031804134529,8.94193308349629,9.08396863110677,15298.7054054884,0.0,1.0
2010-10-25,11.22,11.42,9.72,9.72,240900,10.5608935996661,10.7491448224766,9.14900942858778,9.14900942858778,255934.59251265,0.0,1.0
2010-10-26,10.46,11.185,10.13,11.17,69000,9.84553895298644,10.5279496356743,9.5349244353492,10.5138307939635,73306.2967346318,0.0,1.0
2010-10-27,9.99,10.614,9.23,10.27,77500,9.40314857938189,9.99049239455048,8.68779393270218,9.66670029131651,82336.7825642603,0.0,1.0
2010-10-28,9.9,10.17,9.721,9.79,32600,9.31843552911718,9.57257467991129,9.14995068470183,9.21489735657144,34634.5691818695,0.0,1.0
2010-10-29,10.23,10.44,9.93,10.0,30200,9.62905004675442,9.82671383070539,9.34667321253875,9.41256114052241,32084.7849476215,0.0,1.0
2010-11-01,9.7,10.6946,9.68,10.16,22600,9.13018430630673,10.0663576373431,9.11135918402569,9.56316211877077,24010.4682058359,0.0,1.0
2010-11-02,9.49,9.9499,9.06,9.6,46900,8.93252052235577,9.36540420920839,8.5277803933133,9.03605869490151,49827.0335775975,0.0,1.0
2010-11-03,9.61,9.75,9.18,9.58,16700,9.04547125604203,9.17724711200935,8.64073112699957,9.01723357262047,17742.2486299761,0.0,1.0
2010-11-04,9.83,9.86,9.46,9.47,26500,9.25254760113353,9.28078528455509,8.9042828389342,8.91369540007472,28153.867586489,0.0,1.0
2010-11-05,9.9,10.24,9.6,9.86,26800,9.31843552911718,9.63846260789495,9.03605869490151,9.28078528455509,28472.59061577,0.0,1.0
2010-11-08,9.9,9.9999,9.5,9.82,14100,9.31843552911718,9.412467014911,8.94193308349629,9.24313503999301,14979.9823762074,0.0,1.0
2010-11-09,10.57,11.1,9.74,9.74,116100,10.0055524923753,10.5072500156448,9.21987523895323,9.21987523895323,122649.598903725,0.06,1.0
2010-11-10,10.49,10.8,10.22,10.71,29900,9.92982456433464,10.2232702854923,9.67424280719733,10.1380763664465,31586.761474775,0.0,1.0
2010-11-11,10.35,10.48,10.1,10.12,10000,9.79730069026344,9.92035857332955,9.56065091513631,9.57958289714647,10564.1342725,0.0,1.0
2010-11-12,9.918,10.138,9.09,10.1,45600,9.38836987884375,9.59662168095563,8.60458582362267,9.56065091513631,48172.4522826,0.0,1.0
2010-11-15,10.06,10.29,9.93,9.95,12500,9.52278695111596,9.74050474423293,9.39972906804985,9.41866105006002,13205.167840625,0.0,1.0
2010-11-16,9.78,9.99,9.25,9.74,15800,9.25773920297357,9.45652501408036,8.75604167970404,9.21987523895323,16691.33215055,0.0,1.0
2010-11-17,9.56,10.078,9.25,9.63,20900,9.04948740086169,9.53982573492512,8.75604167970404,9.11574933789729,22079.040629525,0.0,1.0
2010-11-18,9.89,10.14,9.56,9.83,30600,9.36186510402951,9.59851487915665,9.04948740086169,9.305069157999,32326.25087385,0.0,1.0
2010-11-19,9.62,9.87,9.3,9.3,11300,9.1062833468922,9.34293312201934,8.80337163472947,8.80337163472947,11937.471727925,0.0,1.0
2010-11-22,10.2,10.2,9.36,9.62,7700,9.65531082518716,9.65531082518716,8.86016758075998,9.1062833468922,8134.38338982501,0.0,1.0
2010-11-23,9.65,9.95,9.49,9.95,10800,9.13468131990746,9.41866105006002,8.98322546382609,9.41866105006002,11409.2650143,0.0,1.0
2010-11-24,9.98,10.09,9.5101,9.78,11100,9.44705902307528,9.55118492413122,9.00225210574631,9.25773920297357,11726.189042475,0.0,1.0
2010-11-26,9.4599,9.77,9.405,9.77,10200,8.95473283090078,9.24827321196848,8.90276454028287,9.24827321196848,10775.41695795,0.0,1.0
2010-11-29,10.0,10.08,9.43,9.43,10900,9.46599100508545,9.54171893312613,8.92642951779558,8.92642951779558,11514.906357025,0.0,1.0
2010-11-30,9.55,10.0,9.55,9.95,4300,9.0400214098566,9.46599100508545,9.0400214098566,9.41866105006002,4542.57773717501,0.0,1.0
2010-12-01,9.5,9.917,9.43,9.73,17500,8.99269145483118,9.38742327974324,8.92642951779558,9.21040924794814,18487.234976875,0.0,1.0
2010-12-02,9.7999,9.83,9.4701,9.71,23400,9.27657652507369,9.305069157999,8.96438814172597,9.19147726593797,24720.07419765,0.0,1.0
2010-12-03,9.65,9.88,9.59,9.81,14200,9.13468131990746,9.35239911302443,9.07788537387695,9.28613717598883,15001.07066695,0.0,1.0
2010-12-06,9.65,9.91,9.57,9.74,7700,9.13468131990746,9.38079708603968,9.05895339186678,9.21987523895323,8134.38338982501,0.0,1.0
2010-12-07,9.51,9.89,9.51,9.62,17700,9.00215744583626,9.36186510402951,9.00215744583626,9.1062833468922,18698.517662325,0.0,1.0
2010-12-08,9.43,9.71,9.11,9.65,29800,8.92642951779558,9.19147726593797,8.62351780563285,9.13468131990746,31481.12013205,0.0,1.0
2010-12-09,9.9,9.95,9.6701,9.78,16900,9.3713310950346,9.41866105006002,9.15370796182768,9.25773920297357,17853.386920525,0.0,1.0
2010-12-10,9.9,9.9,9.808,9.85,9300,9.3713310950346,9.3713310950346,9.28424397778781,9.32400114000917,9824.644873425,0.0,1.0
2010-12-13,9.64,10.0,9.64,9.9,21300,9.12521532890237,9.46599100508545,9.12521532890237,9.3713310950346,22501.606000425,0.0,1.0
2010-12-14,9.804,9.92,9.56,9.65,9900,9.28045758138578,9.39026307704477,9.04948740086169,9.13468131990746,10458.492929775,0.0,1.0
2010-12-15,9.634,9.97,9.6,9.97,10200,9.11953573429932,9.4375930320702,9.08735136488203,9.4375930320702,10775.41695795,0.0,1.0
2010-12-16,9.972,9.9899,9.5,9.53,7600,9.43948623027121,9.45643035417031,8.99269145483118,9.02108942784643,8028.74204710001,0.0,1.0
2010-12-17,9.89,9.9399,9.7092,9.79,8500,9.36186510402951,9.40910039914489,9.19071998665756,9.26720519397866,8979.51413162501,0.0,1.0
2010-12-20,9.55,9.879,9.52,9.77,12000,9.0400214098566,9.35145251392392,9.01162343684135,9.24827321196848,12676.961127,0.0,1.0
2010-12-21,9.77,10.0,9.55,9.73,32400,9.24827321196848,9.46599100508545,9.0400214098566,9.21040924794814,34227.7950429,0.0,1.0
2010-12-22,9.7,9.91,9.55,9.91,11900,9.18201127493289,9.38079708603968,9.0400214098566,9.38079708603968,12571.319784275,0.0,1.0
2010-12-23,9.99,9.99,9.7,9.99,17600,9.45652501408036,9.45652501408036,9.18201127493289,9.45652501408036,18592.8763196,0.0,1.0
2010-12-27,11.42,11.56,9.86,9.86,93800,10.8101617278076,10.9426856018788,9.33346713101425,9.33346713101425,99091.5794760499,0.0,1.0
2010-12-28,11.01,11.42,10.72,11.42,41800,10.4220560965991,10.8101617278076,10.1475423574516,10.8101617278076,44158.0812590499,0.0,1.0
2010-12-29,11.38,11.4,10.72,11.0,19000,10.7722977637872,10.7912297457974,10.1475423574516,10.412590105594,20071.8551177501,0.0,1.0
2010-12-30,11.66,12.0,10.58,10.93,66300,11.0373455119296,11.3591892061025,10.0150184833804,10.3463281685584,70040.2102266753,0.0,1.0
2010-12-31,11.72,11.81,11.42,11.78,7600,11.0941414579601,11.1793353770059,10.8101617278076,11.1509374039907,8028.74204710004,0.0,1.0
2011-01-03,11.48,12.25,11.32,11.64,66200,10.8669576738381,11.5958389812297,10.7155018177567,11.0184135299195,69934.56888395,0.0,1.0
2011-01-04,10.89,11.5,10.65,11.36,35600,10.3084642045381,10.8858896558483,10.081280420416,10.7533657817771,37608.3180100999,0.0,1.0
2011-01-05,11.42,11.42,10.96,10.96,27000,10.8101617278076,10.8101617278076,10.3747261415737,10.3747261415737,28523.16253575,0.0,1.0
2011-01-06,11.39,11.69,11.21,11.42,26200,10.7817637547923,11.0657434849449,10.6113759167008,10.8101617278076,27678.0317939501,0.0,1.0
2011-01-07,11.46,11.61,11.394,11.41,10400,10.8480256918279,10.9900155569042,10.7855501511944,10.8006957368025,10986.6996434,0.0,1.0
2011-01-10,11.472,11.58,11.32,11.43,10200,10.859384881034,10.961617583889,10.7155018177567,10.8196277188127,10775.41695795,0.0,1.0
2011-01-11,11.359,11.49,11.299,11.49,13100,10.7524191826766,10.8764236648432,10.695623236646,10.8764236648432,13839.015896975,0.0,1.0
2011-01-12,11.68,12.25,11.3101,11.32,52500,11.0562774939398,11.5958389812297,10.7061304866617,10.7155018177567,55461.7049306251,0.0,1.0
2011-01-13,12.2,12.2,11.79,11.79,19700,11.5485090262042,11.5485090262042,11.1604033949957,11.1604033949957,20811.3445168251,0.0,1.0
2011-01-14,12.28,12.3,12.15,12.22,7600,11.6242369542449,11.6431689362551,11.5011790711788,11.5674410082144,8028.74204710003,0.0,1.0
2011-01-18,12.3,12.35,12.0337,12.2,10700,11.6431689362551,11.6904988912805,11.3910895957897,11.5485090262042,11303.623671575,0.0,1.0
2011-01-19,11.82,12.44,11.691,12.44,18500,11.188801368011,11.7756928103263,11.0666900840454,11.7756928103263,19543.648404125,0.0,1.0
2011-01-20,11.35,11.84,11.1127,11.84,25900,10.743899790772,11.2077333500212,10.5192718242213,11.2077333500212,27361.107765775,0.0,1.0
2011-01-21,11.3,11.6399,11.24,11.49,8200,10.6965698357466,11.0183188700094,10.639773889716,10.8764236648432,8662.59010344997,0.0,1.0
2011-01-24,12.12,12.2,11.25,11.4,19500,11.4727810981636,11.5485090262042,10.6492398807211,10.7912297457974,20600.061831375,0.0,1.0
2011-01-25,12.12,12.12,11.9301,12.11,3800,11.4727810981636,11.4727810981636,11.293021928977,11.4633151071585,4014.37102354999,0.0,1.0
2011-01-26,12.97,13.15,12.09,12.1399,51200,12.2773903335958,12.4477781716874,11.4443831251483,11.4916184202637,54088.3674752002,0.0,1.0
2011-01-27,12.86,13.36,12.72,13.17,28200,12.1732644325399,12.6465639827942,12.0407405584687,12.4667101536975,29790.85864845,0.0,1.0
2011-01-28,12.24,12.86,12.0,12.86,25600,11.5863729902246,12.1732644325399,11.3591892061025,12.1732644325399,27044.1837376,0.0,1.0
2011-01-31,12.98,13.24,12.26,12.48,16000,12.2868563246009,12.5329720907331,11.6053049722348,11.8135567743466,16902.614836,0.0,1.0
2011-02-01,13.4799,14.04,12.75,13.17,43100,12.7600612149451,13.29025137114,12.0691385314839,12.4667101536975,45531.4187144752,0.0,1.0
2011-02-02,13.79,14.25,13.27,13.27,20200,13.0536015960128,13.4890371822468,12.5613700637484,12.5613700637484,21339.5512304501,0.0,1.0
2011-02-03,14.1,14.1,13.57,13.57,10100,13.3470473171705,13.3470473171705,12.845349793901,12.845349793901,10669.775615225,0.0,1.0
2011-02-04,14.31,14.47,13.7,13.92,18600,13.5458331282773,13.6972889843586,12.9684076769671,13.1766594790789,19649.28974685,0.0,1.0
2011-02-07,14.25,14.63,14.25,14.61,21700,13.4890371822468,13.84874484044,13.4890371822468,13.8298128584298,22924.171371325,0.0,1.0
2011-02-08,13.818,14.47,13.401,14.3,24800,13.0801063708271,13.6972889843586,12.685374545915,13.5363671372722,26199.0529958,0.0,1.0
2011-02-09,13.576,13.9999,13.36,13.99,21000,12.851029388504,13.2522927472096,12.6465639827942,13.2429214161145,22184.68197225,0.0,1.0
2011-02-10,13.18,13.6792,13.0001,13.44,13200,12.4761761447026,12.9487184156765,12.3058829665211,12.7222919108348,13944.6572397,0.0,1.0
2011-02-11,13.3499,13.489,13.1,13.17,12500,12.637003331879,12.7686752667598,12.4004482166619,12.4667101536975,13205.167840625,0.0,1.0
2011-02-14,13.68,13.905,13.0,13.36,17400,12.9494756949569,13.1624604925713,12.3057883066111,12.6465639827942,18381.59363415,0.0,1.0
2011-02-15,13.82,13.99,13.46,13.69,12800,13.0819995690281,13.2429214161145,12.741223892845,12.958941685962,13522.0918688,0.0,1.0
2011-02-16,14.42,14.6099,13.77,13.9012,38400,13.6499590293332,13.8297181985198,13.0346696140027,13.1588634159894,40566.2756064001,0.0,1.0
2011-02-17,14.53,14.78,14.02,14.02,16400,13.7540849303892,13.9907347055163,13.2713193891298,13.2713193891298,17325.1802069,0.0,1.0
2011-02-18,14.18,15.95,13.75,14.64,61000,13.4227752452112,15.0982556531113,13.0157376319925,13.8582108314451,64441.2190622499,0.0,1.0
2011-02-22,12.4,13.51,12.05,13.51,120900,11.737828846306,12.7885538478704,11.406519161128,12.7885538478704,127720.383354525,0.0,1.0
2011-02-23,10.93,12.67,10.93,12.67,96000,10.3463281685584,11.9934106034433,10.3463281685584,11.9934106034433,101415.689016,0.0,1.0
2011-02-24,11.17,11.48,10.75,11.01,48700,10.5735119526804,10.8669576738381,10.1759403304669,10.4220560965991,51447.3339070753,0.0,1.0
2011-02-25,11.0,11.7,10.75,11.5,36000,10.412590105594,11.07520947595,10.1759403304669,10.8858896558483,38030.883381,0.0,1.0
2011-02-28,10.9,11.6799,10.86,11.12,27800,10.3179301955431,11.0561828340298,10.2800662315228,10.526181997655,29368.2932775501,0.0,1.0
2011-03-01,10.2899,11.21,10.01,11.21,60100,9.74041008432288,10.6113759167008,9.47545699609054,10.6113759167008,63490.446977725,0.0,1.0
2011-03-02,10.5,10.69,10.35,10.48,21900,9.93929055533972,10.1191443844363,9.79730069026344,9.92035857332955,23135.454056775,0.0,1.0
2011-03-03,11.1,11.23,10.4,10.5,20200,10.5072500156448,10.630307898711,9.84463064528887,9.93929055533972,21339.5512304501,0.0,1.0
2011-03-04,11.08,11.34,10.9,11.02,16000,10.4883180336347,10.7344337997669,10.3179301955431,10.4315220876042,16902.614836,0.0,1.0
2011-03-07,10.81,11.14,10.54,11.14,10300,10.2327362764974,10.5451139796652,9.97715451936006,10.5451139796652,10881.058300675,0.0,1.0
2011-03-08,10.75,11.13,10.19,10.98,20500,10.1759403304669,10.5356479886601,9.64584483418207,10.3936581235838,21656.4752586249,0.0,1.0
2011-03-09,10.25,10.74,10.25,10.71,22900,9.70264078021259,10.1664743394618,9.70264078021259,10.1380763664465,24191.867484025,0.0,1.0
2011-03-10,9.7699,10.06,9.65,10.03,27800,9.24817855205843,9.52278695111596,9.13468131990746,9.49438897810071,29368.29327755,0.0,1.0
2011-03-11,10.41,10.62,9.45,9.58,20600,9.85409663629395,10.0528824474007,8.94536149980575,9.06841938287186,21762.11660135,0.0,1.0
2011-03-14,10.18,10.46,10.05,10.46,11500,9.63637884317699,9.90142659131938,9.51332096011088,9.90142659131938,12148.754413375,0.0,1.0
2011-03-15,9.64,9.8699,9.4,9.71,26400,9.12521532890237,9.34283846210929,8.89803154478032,9.19147726593797,27889.3144794,0.0,1.0
2011-03-16,9.68,10.15,9.55,9.63,17100,9.16307929292272,9.60798087016173,9.0400214098566,9.11574933789729,18064.669605975,0.0,1.0
2011-03-17,10.1,10.34,9.92,10.13,13100,9.56065091513631,9.78783469925836,9.39026307704477,9.58904888815156,13839.015896975,0.0,1.0
2011-03-18,10.56,10.8,10.43,10.43,11200,9.99608650137024,10.2232702854923,9.87302861830412,9.87302861830412,11831.8303852,0.0,1.0
2011-03-21,10.8,10.85,10.71,10.73,7400,10.2232702854923,10.2706002405177,10.1380763664465,10.1570083484567,7817.45936165,0.0,1.0
2011-03-22,10.9,11.14,10.7552,11.0,12200,10.3179301955431,10.5451139796652,10.1808626457895,10.412590105594,12888.2438124501,0.0,1.0
2011-03-23,10.749,11.04,10.67,10.8,8100,10.1749937313664,10.4504540696143,10.1002124024262,10.2232702854923,8556.94876072497,0.0,1.0
2011-03-24,10.84,11.18,10.73,10.82,18000,10.2611342495126,10.5829779436855,10.1570083484567,10.2422022675025,19015.4416905001,0.0,1.0
2011-03-25,10.81,10.95,10.795,10.85,4200,10.2327362764974,10.3652601505686,10.2185372899897,10.2706002405177,4436.93639444999,0.0,1.0
2011-03-28,10.63,10.98,10.53,10.87,3300,10.0623484384058,10.3936581235838,9.96768852835498,10.2895322225279,3486.16430992501,0.0,1.0
2011-03-29,10.32,10.623,10.31,10.52,5900,9.76890271724819,10.0557222447023,9.7594367262431,9.95822253734989,6232.839220775,0.0,1.0
2011-03-30,10.25,10.44,10.15,10.44,10000,9.70264078021259,9.88249460930921,9.60798087016173,9.88249460930921,10564.1342725,0.0,1.0
2011-03-31,10.12,10.2371,9.75,10.0,15400,9.57958289714647,9.69042965181603,9.22934122995831,9.46599100508545,16268.76677965,0.0,1.0
2011-04-01,10.11,10.1854,10.01,10.01,5000,9.57011690614139,9.64149047831974,9.47545699609054,9.47545699609054,5282.06713625,0.0,1.0
2011-04-04,9.96,10.25,9.96,10.25,4700,9.42812704106511,9.70264078021259,9.42812704106511,9.70264078021259,4965.143108075,0.0,1.0
2011-04-05,9.8,10.06,9.73,10.06,7600,9.27667118498374,9.52278695111596,9.21040924794814,9.52278695111596,8028.74204710001,0.0,1.0
2011-04-06,10.11,10.27,9.8,9.94,10800,9.57011690614139,9.72157276222276,9.27667118498374,9.40919505905494,11409.2650143,0.0,1.0
2011-04-07,10.61,10.62,10.2,10.2,5800,10.0434164563957,10.0528824474007,9.65531082518716,9.65531082518716,6127.19787804998,0.0,1.0
2011-04-08,10.78,10.788,10.48,10.62,12800,10.2043383034821,10.2119110962862,9.92035857332955,10.0528824474007,13522.0918688,0.0,1.0
2011-04-11,10.55,10.9,10.2,10.76,14800,9.98662051036515,10.3179301955431,9.65531082518716,10.1854063214719,15634.9187233,0.0,1.0
2011-04-12,7.982,10.24,7.2,10.2,84400,7.55575402025921,9.6931747892075,6.81551352366152,9.65531082518716,89161.2932599,0.0,1.0
2011-04-13,8.64,8.8999,7.9001,7.98,54900,8.17861622839383,8.424637334616,7.47822755392756,7.55386082205819,57997.097156025,0.0,1.0
2011-04-14,9.4599,9.49,8.6,8.6,29100,8.95473283090078,8.98322546382609,8.14075226437349,8.14075226437349,30741.630732975,0.0,1.0
2011-04-15,8.821,9.46,8.71,9.46,21900,8.34995066558588,8.95482749081084,8.24487816542943,8.95482749081084,23135.454056775,0.0,1.0
2011-04-18,8.56,8.83,8.16,8.83,19000,8.10288830035315,8.35847005749045,7.72424866014973,8.35847005749045,20071.85511775,0.0,1.0
2011-04-19,8.9,8.9,8.43,8.56,8800,8.42473199452605,8.42473199452605,7.97983041728703,8.10288830035315,9296.43815980001,0.0,1.0
2011-04-20,8.8655,8.99,8.5401,8.99,12800,8.39207432555851,8.50992591357182,8.08405097825303,8.50992591357182,13522.0918688,0.0,1.0
2011-04-21,8.89,8.96,8.29,8.96,15900,8.41526600352097,8.48152794055656,7.84730654321584,8.48152794055656,16796.973493275,0.0,1.0
2011-04-25,8.84,8.97,8.46,8.4601,8400,8.36793604849554,8.49099393156165,8.00822839030229,8.00832305021234,8873.8727889,0.0,1.0
2011-04-26,8.58,8.83,8.5,8.83,7800,8.12182028236332,8.35847005749045,8.04609235432263,8.35847005749045,8240.02473255,0.0,1.0
2011-04-27,8.85,8.97,8.55,8.63,10000,8.37740203950062,8.49099393156165,8.09342230934806,8.16915023738875,10564.1342725,0.0,1.0
2011-04-28,8.66,8.89,8.5601,8.89,8600,8.197548210404,8.41526600352097,8.1029829602632,8.41526600352097,9085.15547435001,0.0,1.0
2011-04-29,8.61,8.709,8.56,8.56,10000,8.15021825537857,8.24393156632892,8.10288830035315,8.10288830035315,10564.1342725,0.0,1.0
2011-05-02,8.77,8.867,8.67,8.7,5100,8.30167411145994,8.39349422420927,8.20701420140909,8.23541217442434,5387.708478975,0.0,1.0
2011-05-03,8.64,8.66,8.51,8.59,9900,8.17861622839383,8.197548210404,8.05555834532772,8.1312862733684,10458.492929775,0.0,1.0
2011-05-04,8.42,8.56,8.4,8.5,8200,7.97036442628195,8.10288830035315,7.95143244427178,8.04609235432263,8662.59010345,0.0,1.0
2011-05-05,8.24,8.57,8.24,8.32,11700,7.79997658819041,8.11235429135823,7.79997658819041,7.8757045162311,12360.037098825,0.0,1.0
2011-05-06,8.44,8.4799,8.35,8.46,5300,7.98929640829212,8.02706571240241,7.90410248924635,8.00822839030229,5598.991164425,0.0,1.0
2011-05-09,8.5,8.51,8.41,8.47,3400,8.04609235432263,8.05555834532772,7.96089843527686,8.01769438130738,3591.80565265,0.0,1.0
2011-05-10,8.42,8.5599,8.36,8.5599,2900,7.97036442628195,8.1027936404431,7.91356848025144,8.1027936404431,3063.598939025,0.0,1.0
2011-05-11,8.75,8.76,8.4,8.41,2000,8.28274212944977,8.29220812045485,7.95143244427178,7.96089843527686,2112.8268545,0.0,1.0
2011-05-12,8.59,8.74,8.26,8.74,8400,8.1312862733684,8.27327613844468,7.81890857020058,8.27327613844468,8873.87278890001,0.0,1.0
2011-05-13,8.59,8.59,8.4,8.4,1900,8.1312862733684,8.1312862733684,7.95143244427178,7.95143244427178,2007.185511775,0.0,1.0
2011-05-16,8.46,8.52,8.29,8.49,8000,8.00822839030229,8.0650243363328,7.84730654321584,8.03662636331755,8451.30741800001,0.0,1.0
2011-05-17,8.37,8.3899,8.3,8.36,6700,7.92303447125652,7.94187179335664,7.85677253422092,7.91356848025144,7077.96996257501,0.0,1.0
2011-05-18,8.1999,8.3585,8.1999,8.35,6600,7.76201796426002,7.91214858160067,7.76201796426002,7.90410248924635,6972.32861985,0.0,1.0
2011-05-19,8.2,8.5199,8.01,8.29,3800,7.76211262417007,8.06492967642275,7.58225879507345,7.84730654321584,4014.37102355,0.0,1.0
2011-05-20,8.17,8.17,7.89,8.14,6800,7.73371465115481,7.73371465115481,7.46866690301242,7.70531667813956,7183.61130530001,0.0,1.0
2011-05-23,7.8,7.94,7.69,7.86,8700,7.38347298396665,7.51599685803785,7.27934708291071,7.44026892999716,9190.79681707501,0.0,1.0
2011-05-24,7.405,7.86,7.27,7.86,10700,7.00956633926578,7.44026892999716,6.88177546069712,7.44026892999716,11303.623671575,0.0,1.0
2011-05-25,7.52,7.55,7.4,7.41,7700,7.11842523582426,7.14682320883951,7.00483334376323,7.01429933476832,8134.383389825,0.0,1.0
2011-05-26,7.5386,7.55,7.4,7.4495,12700,7.13603197909372,7.14682320883951,7.00483334376323,7.05168999923841,13416.450526075,0.0,1.0
2011-05-27,7.829,7.83,7.54,7.54,7600,7.4109243578814,7.41187095698191,7.13735721783443,7.13735721783443,8028.7420471,0.0,1.0
2011-05-31,8.0,8.1,7.8,7.97,10000,7.57279280406836,7.66745271411921,7.38347298396665,7.5443948310531,10564.1342725,0.0,1.0
2011-06-01,8.56,8.6,7.97,7.97,16000,8.10288830035315,8.14075226437349,7.5443948310531,7.5443948310531,16902.614836,0.0,1.0
2011-06-02,8.5999,8.6,8.23,8.344,5800,8.14065760446344,8.14075226437349,7.79051059718533,7.8984228946433,6127.19787805,0.0,1.0
2011-06-03,8.9399,8.9399,8.46,8.46,9600,8.46250129863634,8.46250129863634,8.00822839030229,8.00822839030229,10141.5689016,0.0,1.0
2011-06-06,8.7999,9.0,8.651,8.99,13600,8.32997742456515,8.5193919045769,8.18902881849942,8.50992591357182,14367.2226106,0.0,1.0
2011-06-07,9.21,9.21,8.73,8.83,8100,8.7181777156837,8.7181777156837,8.2638101474396,8.35847005749045,8556.94876072501,0.0,1.0
2011-06-08,8.78,9.25,8.71,9.22,8500,8.31114010246502,8.75604167970404,8.24487816542943,8.72764370668879,8979.51413162501,0.0,1.0
2011-06-09,9.146,9.21,8.78,8.78,6000,8.65759537325115,8.7181777156837,8.31114010246502,8.31114010246502,6338.48056350001,0.0,1.0
2011-06-10,8.6899,9.14,8.58,9.14,9600,8.2258515235092,8.6519157786481,8.12182028236332,8.6519157786481,10141.5689016,0.0,1.0
2011-06-13,8.64,8.902,8.63,8.75,5300,8.17861622839383,8.42662519272707,8.16915023738875,8.28274212944977,5598.991164425,0.0,1.0
2011-06-14,8.32,8.7999,8.27,8.74,3400,7.8757045162311,8.32997742456515,7.82837456120567,8.27327613844468,3591.80565265,0.0,1.0
2011-06-15,8.52,8.55,8.23,8.23,1200,8.0650243363328,8.09342230934806,7.79051059718533,7.79051059718533,1267.6961127,0.0,1.0
2011-06-16,8.1,8.54,8.0,8.48,5300,7.66745271411921,8.08395631834297,7.57279280406836,8.02716037231246,5598.99116442501,0.0,1.0
2011-06-17,8.23,8.23,8.02,8.15,4300,7.79051059718533,7.79051059718533,7.59172478607853,7.71478266914464,4542.577737175,0.0,1.0
2011-06-20,8.13,8.22,8.04,8.22,2600,7.69585068713447,7.78104460618024,7.6106567680887,7.78104460618024,2746.67491085,0.0,1.0
2011-06-21,8.171,8.35,8.09,8.17,8400,7.73466125025532,7.90410248924635,7.65798672311413,7.73371465115481,8873.87278890001,0.0,1.0
2011-06-22,8.23,8.28,8.1,8.28,9100,7.79051059718533,7.83784055221075,7.66745271411921,7.83784055221075,9613.362187975,0.0,1.0
2011-06-23,8.09,8.29,8.09,8.11,3900,7.65798672311413,7.84730654321584,7.65798672311413,7.6769187051243,4120.012366275,0.0,1.0
2011-06-24,8.15,8.4,8.15,8.15,6900,7.71478266914464,7.95143244427178,7.71478266914464,7.71478266914464,7289.25264802501,0.0,1.0
2011-06-27,8.426,8.426,8.14,8.15,10000,7.976044020885,7.976044020885,7.70531667813956,7.71478266914464,10564.1342725,0.0,1.0
2011-06-28,8.516,8.55,8.41,8.41,2900,8.06123793993077,8.09342230934806,7.96089843527686,7.96089843527686,3063.598939025,0.0,1.0
2011-06-29,8.83,9.07,8.5,8.55,19800,8.35847005749045,8.5856538416125,8.04609235432263,8.09342230934806,20916.98585955,0.0,1.0
2011-06-30,9.05,9.052,8.7701,8.91,5700,8.56672185960233,8.56861505780335,8.30176877136999,8.43419798553114,6021.55653532501,0.0,1.0
2011-07-01,9.2,9.329,9.03,9.07,3900,8.70871172467861,8.83082300864422,8.54778987759216,8.5856538416125,4120.012366275,0.0,1.0
2011-07-05,9.22,9.29,9.15,9.15,1700,8.72764370668879,8.79390564372438,8.66138176965319,8.66138176965319,1795.902826325,0.0,1.0
2011-07-06,8.9,9.19,8.7,9.19,2400,8.42473199452605,8.69924573367353,8.23541217442434,8.69924573367353,2535.3922254,0.0,1.0
2011-07-07,9.183,9.33,8.91,8.91,2900,8.69261953996997,8.83176960774473,8.43419798553114,8.43419798553114,3063.598939025,0.0,1.0
2011-07-08,8.96,9.11,8.05,9.08,17500,8.48152794055656,8.62351780563285,7.62012275909379,8.59511983261759,18487.234976875,0.0,1.0
2011-07-11,8.33,8.77,8.21,8.54,5700,7.88517050723618,8.30167411145994,7.77157861517516,8.08395631834297,6021.556535325,0.0,1.0
2011-07-12,8.78,8.88,8.31,8.31,5100,8.31114010246502,8.40580001251588,7.86623852522601,7.86623852522601,5387.70847897501,0.0,1.0
2011-07-13,9.091,9.25,8.6401,8.79,9100,8.60553242272318,8.75604167970404,8.17871088830388,8.32060609347011,9613.36218797501,0.0,1.0
2011-07-14,8.78,9.23,8.731,9.23,6200,8.31114010246502,8.73710969769387,8.26475674654011,8.73710969769387,6549.76324895001,0.0,1.0
2011-07-15,8.84,8.98,8.51,8.98,3800,8.36793604849554,8.50045992256674,8.05555834532772,8.50045992256674,4014.37102355,0.0,1.0
2011-07-18,8.77,8.79,8.58,8.62,2400,8.30167411145994,8.32060609347011,8.12182028236332,8.15968424638366,2535.3922254,0.0,1.0
2011-07-19,8.57,8.7,8.42,8.7,3800,8.11235429135823,8.23541217442434,7.97036442628195,8.23541217442434,4014.37102355,0.0,1.0
2011-07-20,8.7,8.868,8.58,8.67,3200,8.23541217442434,8.39444082330978,8.12182028236332,8.20701420140909,3380.5229672,0.0,1.0
2011-07-21,8.39,8.72,8.23,8.72,5200,7.94196645326669,8.25434415643451,7.79051059718533,8.25434415643451,5493.34982170001,0.0,1.0
2011-07-22,8.28,8.57,8.201,8.3,6100,7.83784055221075,8.11235429135823,7.76305922327058,7.85677253422092,6444.12190622501,0.0,1.0
2011-07-25,7.56,8.29,7.53,8.29,24200,7.1562891998446,7.84730654321584,7.12789122682934,7.84730654321584,25565.20493945,0.0,1.0
2011-07-26,7.5,7.68,7.401,7.68,17100,7.09949325381409,7.26988109190563,7.00577994286374,7.26988109190563,18064.669605975,0.0,1.0
2011-07-27,7.3,7.52,7.3,7.5,7900,6.91017343371238,7.11842523582426,6.91017343371238,7.09949325381409,8345.666075275,0.0,1.0
2011-07-28,7.575,7.78,7.31,7.39,10700,7.17048818635223,7.36454100195648,6.91963942471746,6.99536735275815,11303.623671575,0.0,1.0
2011-07-29,7.62,7.779,7.5,7.55,6500,7.21308514587511,7.36359440285597,7.09949325381409,7.14682320883951,6866.68727712501,0.0,1.0
2011-08-01,7.22,7.819,7.0,7.8,11900,6.8344455056717,7.40145836687631,6.62619370355982,7.38347298396665,12571.319784275,0.0,1.0
2011-08-02,7.08,7.2,7.06,7.17,6600,6.7019216316005,6.81551352366152,6.68298964959033,6.78711555064627,6972.32861985,0.0,1.0
2011-08-03,7.25,7.56,6.73,7.17,13300,6.86284347868695,7.1562891998446,6.37061194642251,6.78711555064627,14050.298582425,0.0,1.0
2011-08-04,7.03,7.26,6.9508,7.11,3100,6.65459167657507,6.87230946969204,6.5796210278148,6.73031960461576,3274.881624475,0.0,1.0
2011-08-05,6.88,7.02,6.8,7.01,9400,6.51260181149879,6.64512568556999,6.43687388345811,6.6356596945649,9930.28621615001,0.0,1.0
2011-08-08,6.0701,7.269,6.0001,6.71,8400,5.74595119999692,6.88082886159661,5.67968926296132,6.35167996441234,8873.8727889,0.0,1.0
2011-08-09,6.99,6.99,6.12,6.14,13000,6.61672771255473,6.61672771255473,5.7931864951123,5.81211847712247,13733.37455425,0.0,1.0
2011-08-10,6.05,6.88,4.8,6.88,16100,5.7269245580767,6.51260181149879,4.54367568244102,6.51260181149879,17008.256178725,0.0,1.0
2011-08-11,6.49,6.5,6.09,6.09,5100,6.14342816230046,6.15289415330554,5.76478852209704,5.76478852209704,5387.708478975,0.0,1.0
2011-08-12,6.14,6.632,6.0,6.56,9600,5.81211847712247,6.27784523457267,5.67959460305127,6.20969009933606,10141.5689016,0.0,1.0
2011-08-15,5.95,6.52,5.9,6.3,5700,5.63226464802584,6.17182613531571,5.58493469300042,5.96357433320383,6021.55653532501,0.0,1.0
2011-08-16,6.34,6.446,5.58,5.88,7600,6.00143829722418,6.10177780187808,5.28202298083768,5.56600271099024,8028.7420471,0.0,1.0
2011-08-17,6.34,6.48,6.0,6.47,5800,6.00143829722418,6.13396217129537,5.67959460305127,6.12449618029029,6127.19787805,0.0,1.0
2011-08-18,5.9,6.25,5.9,6.25,4200,5.58493469300042,5.91624437817841,5.58493469300042,5.91624437817841,4436.93639445,0.0,1.0
2011-08-19,5.94,6.15,5.87,5.87,6000,5.62279865702076,5.82158446812755,5.55653671998516,5.55653671998516,6338.4805635,0.0,1.0
2011-08-22,5.91,6.1,5.44,6.1,3700,5.5944006840055,5.77425451310212,5.14949910676649,5.77425451310212,3908.729680825,0.0,1.0
2011-08-23,5.89,6.25,5.55,5.67,4300,5.57546870199533,5.91624437817841,5.25362500782242,5.36721689988345,4542.577737175,0.0,1.0
2011-08-24,6.23,6.25,5.91,5.91,6600,5.89731239616824,5.91624437817841,5.5944006840055,5.5944006840055,6972.32861985,0.0,1.0
2011-08-25,6.1,6.24,6.07,6.21,800,5.77425451310212,5.90677838717332,5.74585654008687,5.87838041415806,845.130741800001,0.0,1.0
2011-08-26,6.25,6.36,6.13,6.13,4200,5.91624437817841,6.02037027923435,5.80265248611738,5.80265248611738,4436.93639445,0.0,1.0
2011-08-29,6.15,6.25,5.95,5.98,4200,5.82158446812755,5.91624437817841,5.63226464802584,5.6606626210411,4436.93639445,0.0,1.0
2011-08-30,6.5,6.5,6.16,6.19,4300,6.15289415330554,6.15289415330554,5.83105045913264,5.85944843214789,4542.57773717501,0.0,1.0
2011-08-31,7.0026,7.09,6.33,6.33,12600,6.62865486122114,6.71138762260558,5.99197230621909,5.99197230621909,13310.80918335,0.0,1.0
2011-09-01,7.065,7.065,6.97,6.99,1300,6.68772264509287,6.68772264509287,6.59779573054456,6.61672771255473,1373.337455425,0.0,1.0
2011-09-02,6.66,6.864,6.6001,6.77,2000,6.30435000938691,6.49745622589065,6.24764872326645,6.40847591044285,2112.8268545,0.0,1.0
2011-09-06,6.55,6.66,6.51,6.61,7000,6.20022410833097,6.30435000938691,6.16236014431063,6.25702005436148,7394.89399075001,0.0,1.0
2011-09-07,6.88,7.06,6.72,6.72,3700,6.51260181149879,6.68298964959033,6.36114595541742,6.36114595541742,3908.729680825,0.0,1.0
2011-09-08,6.95,7.0,6.95,6.98,600,6.57886374853439,6.62619370355982,6.57886374853439,6.60726172154965,633.84805635,0.0,1.0
2011-09-09,6.53,6.96,6.1,6.8,3900,6.1812921263208,6.58832973953947,5.77425451310212,6.43687388345811,4120.012366275,0.0,1.0
2011-09-12,6.16,6.536,6.16,6.37,4900,5.83105045913264,6.18697172092385,5.83105045913264,6.02983627023943,5176.425793525,0.0,1.0
2011-09-13,6.31,6.442,6.178,6.22,5200,5.97304032420892,6.09799140547605,5.84808924294179,5.88784640516315,5493.3498217,0.0,1.0
2011-09-14,6.25,6.4,6.1,6.21,20800,5.91624437817841,6.05823424325469,5.77425451310212,5.87838041415806,21973.3992868,0.0,1.0
2011-09-15,6.03,6.259,5.95,6.1,9900,5.70799257606653,5.92476377008298,5.63226464802584,5.77425451310212,10458.492929775,0.0,1.0
2011-09-16,6.1,6.25,5.92,6.0,19800,5.77425451310212,5.91624437817841,5.60386667501059,5.67959460305127,20916.98585955,0.0,1.0
2011-09-19,6.0,6.08,6.0,6.0,1300,5.67959460305127,5.75532253109195,5.67959460305127,5.67959460305127,1373.337455425,0.0,1.0
2011-09-20,6.0644,6.1414,5.99,6.0,3600,5.74055558512402,5.81344371586318,5.67012861204619,5.67959460305127,3803.0883381,0.0,1.0
2011-09-21,6.25,6.47,6.2,6.2,2400,5.91624437817841,6.12449618029029,5.86891442315298,5.86891442315298,2535.3922254,0.0,1.0
2011-09-22,6.0,6.1,5.57,6.09,5800,5.67959460305127,5.77425451310212,5.2725569898326,5.76478852209704,6127.19787805,0.0,1.0
2011-09-23,6.24,6.29,5.9,6.02,4700,5.90677838717332,5.95410834219875,5.58493469300042,5.69852658506144,4965.143108075,0.0,1.0
2011-09-26,5.95,6.0,5.95,6.0,10300,5.63226464802584,5.67959460305127,5.63226464802584,5.67959460305127,10881.058300675,0.0,1.0
2011-09-27,5.65,6.05,5.62,6.05,3200,5.34828491787328,5.7269245580767,5.31988694485802,5.7269245580767,3380.5229672,0.0,1.0
2011-09-28,5.798,6.2,5.75,5.75,2100,5.48838158474854,5.86891442315298,5.44294482792413,5.44294482792413,2218.468197225,0.0,1.0
2011-09-29,5.83,6.15,5.56,6.15,3000,5.51867275596482,5.82158446812755,5.26309099882751,5.82158446812755,3169.24028175,0.0,1.0
2011-09-30,5.64,5.79,5.63,5.74,800,5.33881892686819,5.48080879194448,5.32935293586311,5.43347883691905,845.130741800001,0.0,1.0
2011-10-03,5.55,5.775,5.55,5.63,4200,5.25362500782242,5.46660980543685,5.25362500782242,5.32935293586311,4436.93639445001,0.0,1.0
2011-10-04,5.409,5.63,5.22,5.63,23300,5.12015453465072,5.32935293586311,4.94124730465461,5.32935293586311,24614.432854925,0.0,1.0
2011-10-05,5.314,5.314,5.3,5.31,1900,5.03022762010241,5.03022762010241,5.01697523269529,5.02644122370037,2007.185511775,0.0,1.0
2011-10-06,5.592,5.95,5.27,5.2799,9200,5.29338217004378,5.63226464802584,4.98857725968003,4.99794859077507,9719.00353070001,0.0,1.0
2011-10-07,5.426,5.9,5.0301,5.8,13300,5.13624671935937,5.58493469300042,4.76148813546803,5.49027478294956,14050.298582425,0.0,1.0
2011-10-10,5.07,5.89,5.07,5.33,12400,4.79925743957832,5.57546870199533,4.79925743957832,5.04537320571055,13099.5264979,0.0,1.0
2011-10-11,5.1,5.3899,5.02,5.02,2900,4.82765541259358,5.10207449183101,4.7519274845529,4.7519274845529,3063.598939025,0.0,1.0
2011-10-12,6.03,6.75,5.55,5.55,31400,5.70799257606653,6.38954392843268,5.25362500782242,5.25362500782242,33171.38161565,0.0,1.0
2011-10-13,5.94,6.0,5.7,5.87,21900,5.62279865702076,5.67959460305127,5.39561487289871,5.55653671998516,23135.454056775,0.0,1.0
2011-10-14,5.836,6.0,5.75,5.9,13900,5.52435235056787,5.67959460305127,5.44294482792413,5.58493469300042,14684.146638775,0.0,1.0
2011-10-17,5.75,5.94,5.75,5.83,3600,5.44294482792413,5.62279865702076,5.44294482792413,5.51867275596482,3803.08833810001,0.0,1.0
2011-10-18,5.59,5.91,5.52,5.71,2600,5.29148897184277,5.5944006840055,5.22522703480717,5.40508086390379,2746.67491085,0.0,1.0
2011-10-19,5.61,5.89,5.5,5.89,900,5.31042095385294,5.57546870199533,5.206295052797,5.57546870199533,950.772084525,0.0,1.0
2011-10-20,5.2999,5.58,5.2999,5.54,5200,5.01688057278524,5.28202298083768,5.01688057278524,5.24415901681734,5493.3498217,0.0,1.0
2011-10-21,5.49,5.9099,5.366,5.9099,9900,5.19682906179191,5.59430602409545,5.07945077332885,5.59430602409545,10458.492929775,0.0,1.0
2011-10-24,5.68,5.75,5.64,5.64,3000,5.37668289088854,5.44294482792413,5.33881892686819,5.33881892686819,3169.24028175,0.0,1.0
2011-10-25,5.83,5.83,5.7,5.72,7800,5.51867275596482,5.51867275596482,5.39561487289871,5.41454685490888,8240.02473255,0.0,1.0
2011-10-26,5.9,5.9,5.7,5.7,7000,5.58493469300042,5.58493469300042,5.39561487289871,5.39561487289871,7394.89399075,0.0,1.0
2011-10-27,6.39,6.49,5.7,5.9999,11300,6.0487682522496,6.14342816230046,5.39561487289871,5.67949994314122,11937.471727925,0.0,1.0
2011-10-28,6.36,6.45,5.97,6.34,8100,6.02037027923435,6.10556419828012,5.65119663003601,6.00143829722418,8556.948760725,0.0,1.0
2011-10-31,6.37,6.46,6.096,6.4,1300,6.02983627023943,6.1150301892852,5.77046811670009,6.05823424325469,1373.337455425,0.0,1.0
2011-11-01,6.19,6.49,6.19,6.19,6800,5.85944843214789,6.14342816230046,5.85944843214789,5.85944843214789,7183.61130530001,0.0,1.0
2011-11-02,6.19,6.19,6.0,6.19,4200,5.85944843214789,5.85944843214789,5.67959460305127,5.85944843214789,4436.93639445001,0.0,1.0
2011-11-03,5.99,6.19,5.856,6.19,2100,5.67012861204619,5.85944843214789,5.54328433257804,5.85944843214789,2218.468197225,0.0,1.0
2011-11-04,5.908,6.09,5.7,6.06,4100,5.59250748580448,5.76478852209704,5.39561487289871,5.73639054908178,4331.29505172501,0.0,1.0
2011-11-07,5.75,5.89,5.7,5.7,1200,5.44294482792413,5.57546870199533,5.39561487289871,5.39561487289871,1267.6961127,0.0,1.0
2011-11-08,5.95,5.95,5.71,5.71,21400,5.63226464802584,5.63226464802584,5.40508086390379,5.40508086390379,22607.24734315,0.0,1.0
2011-11-09,5.84,5.86,5.72,5.7201,4600,5.58493469300041,5.60406118167507,5.47017576095246,5.47027139339584,4810.0831033295,0.06,1.0
2011-11-10,5.9785,6.06,5.78,5.78,5000,5.71738562707243,5.79532606842166,5.52755522697644,5.52755522697644,5228.35119927119,0.0,1.0
2011-11-11,6.1,6.1,5.95,6.0,9100,5.83357904577098,5.83357904577098,5.69013038071104,5.73794660239769,9515.59918267357,0.0,1.0
2011-11-14,6.05,6.07,5.78,6.07,5900,5.78576282408433,5.80488931275899,5.52755522697644,5.80488931275899,6169.45441514001,0.0,1.0
2011-11-15,6.05,6.05,5.8001,5.8001,7100,5.78576282408433,5.78576282408433,5.54677734809447,5.54677734809447,7424.2587029651,0.0,1.0
2011-11-16,6.18,6.22,6.08,6.1,6500,5.91008500046962,5.94833797781894,5.81445255709632,5.83357904577098,6796.85655905254,0.0,1.0
2011-11-17,6.1885,6.1885,6.05,6.06,4400,5.91821375815635,5.91821375815635,5.78576282408433,5.79532606842166,4600.94905535865,0.0,1.0
2011-11-18,6.12,6.21,6.05,6.13,6100,5.85270553444564,5.93877473348161,5.78576282408433,5.86226877878297,6378.58846311085,0.0,1.0
2011-11-21,5.77,5.99,5.75,5.99,2500,5.51799198263911,5.72838335806036,5.49886549396445,5.72838335806036,2614.17559963559,0.0,1.0
2011-11-22,5.82,5.87,5.75,5.76,1800,5.56580820432576,5.6136244260124,5.49886549396445,5.50842873830178,1882.20643173763,0.0,1.0
2011-11-23,5.75,5.81,5.75,5.76,2300,5.49886549396445,5.55624495998843,5.49886549396445,5.50842873830178,2405.04155166475,0.0,1.0
2011-11-25,5.7,5.8,5.7,5.8,3000,5.4510492722778,5.5466817156511,5.4510492722778,5.5466817156511,3137.01071956272,0.0,1.0
2011-11-28,5.76,6.009,5.58,5.71,31700,5.50842873830178,5.74655352230128,5.33629034022985,5.46061251661513,33147.7466033793,0.0,1.0
2011-11-29,5.76,5.76,5.76,5.76,0,5.50842873830178,5.50842873830178,5.50842873830178,5.50842873830178,0,0.0,1.0
2011-11-30,6.03,6.0999,5.94,6.0,4700,5.76663633540968,5.83348341332761,5.68056713637371,5.73794660239769,4914.65012731492,0.0,1.0
2011-12-01,5.88,6.1,5.8,6.0001,3100,5.62318767034973,5.83357904577098,5.5466817156511,5.73804223484106,3241.57774354814,0.0,1.0
2011-12-02,6.05,6.05,5.82,5.96,4200,5.78576282408433,5.78576282408433,5.56580820432576,5.69969362504837,4391.8150073878,0.0,1.0
2011-12-05,5.93,6.05,5.93,5.97,1800,5.67100389203638,5.78576282408433,5.67100389203638,5.7092568693857,1882.20643173763,0.0,1.0
2011-12-06,5.75,5.92,5.6,5.91,5700,5.49886549396445,5.66144064769905,5.35541682890451,5.65187740336172,5960.32036716916,0.0,1.0
2011-12-07,5.7575,5.7575,5.71,5.73,1200,5.50603792721745,5.50603792721745,5.46061251661513,5.47973900528979,1254.80428782509,0.0,1.0
2011-12-08,5.7101,5.7101,5.71,5.71,800,5.46070814905851,5.46070814905851,5.46061251661513,5.46061251661513,836.53619188339,0.0,1.0
2011-12-09,5.6,5.94,5.5,5.94,1900,5.35541682890451,5.68056713637371,5.25978438553121,5.68056713637371,1986.77345572305,0.0,1.0
2011-12-12,5.75,5.75,5.52,5.54,400,5.49886549396445,5.49886549396445,5.27891087420587,5.29803736288053,418.268095941695,0.0,1.0
2011-12-13,5.68,5.68,5.55,5.68,2600,5.43192278360314,5.43192278360314,5.30760060721786,5.43192278360314,2718.74262362102,0.0,1.0
2011-12-14,5.66,5.74,5.66,5.74,200,5.41279629492848,5.48930224962712,5.41279629492848,5.48930224962712,209.134047970848,0.0,1.0
2011-12-15,5.5,5.64,5.5,5.64,3300,5.25978438553121,5.39366980625383,5.25978438553121,5.39366980625383,3450.71179151899,0.0,1.0
2011-12-16,5.45,5.63,5.45,5.63,1500,5.21196816384457,5.3841065619165,5.21196816384457,5.3841065619165,1568.50535978136,0.0,1.0
2011-12-19,5.07,5.51,5.07,5.51,3500,4.84856487902605,5.26934762986854,4.84856487902605,5.26934762986854,3659.84583948983,0.0,1.0
2011-12-20,5.4,5.5,5.29,5.49,1000,5.16415194215792,5.25978438553121,5.05895625444729,5.25022114119388,1045.67023985424,0.0,1.0
2011-12-21,5.3299,5.3299,5.09,5.24,3500,5.09711359935324,5.09711359935324,4.8676913677007,5.01114003276065,3659.84583948983,0.0,1.0
2011-12-22,5.476,5.476,5.25,5.38,3700,5.23683259912162,5.23683259912162,5.02070327709798,5.14502545348326,3868.97988746068,0.0,1.0
2011-12-23,5.4,5.6,5.25,5.25,2100,5.16415194215792,5.35541682890451,5.02070327709798,5.02070327709798,2195.9075036939,0.0,1.0
2011-12-27,5.442,5.5,5.17,5.45,10400,5.2043175683747,5.25978438553121,4.94419732239934,5.21196816384457,10874.9704944841,0.0,1.0
2011-12-28,5.28,5.33,5.2,5.33,1900,5.04939301010996,5.09720923179661,4.97288705541133,5.09720923179661,1986.77345572305,0.0,1.0
2011-12-29,5.4,5.45,5.3,5.3,5500,5.16415194215792,5.21196816384457,5.06851949878462,5.06851949878462,5751.18631919831,0.0,1.0
2011-12-30,5.12,5.43,5.0605,5.36,11700,4.89638110071269,5.19284167516991,4.83947979690558,5.1258989648086,12234.3418062946,0.0,1.0
2012-01-03,5.64,5.7,5.26,5.26,9900,5.39366980625383,5.4510492722778,5.03026652143531,5.03026652143531,10352.1353745569,0.0,1.0
2012-01-04,6.75,6.8,5.66,5.95,45100,6.4551899276974,6.50300614938404,5.41279629492848,5.69013038071104,47159.7278174261,0.0,1.0
2012-01-05,6.832,6.99,6.5201,6.72,6500,6.5336085312635,6.68470779179331,6.23533094038219,6.42650019468541,6796.85655905255,0.0,1.0
2012-01-06,8.15,8.35,7.1,7.1,49400,7.79404413492353,7.98530902167011,6.78990347950393,6.78990347950393,51656.1098487993,0.0,1.0
2012-01-09,8.6092,8.61,8.1508,8.6,15600,8.23318831489369,8.23395337444068,7.79480919447051,8.22439013010335,16312.4557417261,0.0,1.0
2012-01-10,8.54,8.61,8.4208,8.6,10600,8.16701066407937,8.23395337444068,8.05301679157841,8.22439013010335,11084.1045424549,0.0,1.0
2012-01-11,8.48,8.6,8.48,8.6,8700,8.1096311980554,8.22439013010335,8.1096311980554,8.22439013010335,9097.33108673187,0.0,1.0
2012-01-12,8.6,8.6,8.46,8.55,5500,8.22439013010335,8.22439013010335,8.09050470938074,8.1765739084167,5751.18631919831,0.0,1.0
2012-01-13,8.491,8.6,8.2,8.6,5300,8.12015076682646,8.22439013010335,7.84186035661017,8.22439013010335,5542.05227122746,0.0,1.0
2012-01-17,8.18,8.45,8.18,8.45,9700,7.82273386793551,8.08094146504341,7.82273386793551,8.08094146504341,10143.0013265861,0.0,1.0
2012-01-18,7.83,8.27,7.83,8.15,6800,7.48802031612898,7.90880306697148,7.48802031612898,7.79404413492353,7110.55763100882,0.0,1.0
2012-01-19,7.94,8.246,7.89,7.98,6700,7.59321600383961,7.88585128056189,7.54539978215296,7.63146898118892,7005.99060702339,0.0,1.0
2012-01-20,8.0,8.1892,7.87,7.87,12000,7.65059546986358,7.83153205272586,7.5262732934783,7.5262732934783,12548.0428782509,0.0,1.0
2012-01-23,7.81,8.024,7.8,8.0099,3300,7.46889382745432,7.67354725627317,7.45933058311699,7.66006308175754,3450.71179151899,0.0,1.0
2012-01-24,7.97,8.1,7.63,7.63,14900,7.62190573685159,7.74622791323688,7.29675542938239,7.29675542938239,15580.4865738282,0.0,1.0
2012-01-25,7.949,8.0,7.85,7.98,5400,7.6018229237432,7.65059546986358,7.50714680480364,7.63146898118892,5646.61929521289,0.0,1.0
2012-01-26,8.13,8.3,7.5,7.92,13600,7.77491764624887,7.93749279998347,7.17243325299711,7.57408951516495,14221.1152620176,0.0,1.0
2012-01-27,8.25,8.25,8.17,8.17,2500,7.88967657829682,7.88967657829682,7.81317062359818,7.81317062359818,2614.1755996356,0.0,1.0
2012-01-30,8.33,8.35,8.26,8.2999,4900,7.96618253299546,7.98530902167011,7.89923982263415,7.93739716754009,5123.78417528576,0.0,1.0
2012-01-31,8.81,9.0,8.3799,8.39,57100,8.42521826118727,8.60691990359653,8.01390312223873,8.02356199901943,59707.770695677,0.0,1.0
2012-02-01,9.15,9.53,8.86,8.86,83400,8.75036856865647,9.11377185347499,8.47303448287392,8.47303448287392,87208.8980038435,0.0,1.0
2012-02-02,9.4,9.53,9.05,9.24,17100,8.98944967708971,9.11377185347499,8.65473612528318,8.83643776769244,17880.9611015075,0.0,1.0
2012-02-03,9.529,9.55,9.125,9.39,26500,9.11281552904126,9.13289834214965,8.72646045781315,8.97988643275238,27710.2613561373,0.0,1.0
2012-02-06,9.43,9.4999,9.16,9.4,10600,9.0181394101017,9.08498648801963,8.7599318129938,8.98944967708971,11084.1045424549,0.0,1.0
2012-02-07,9.32,9.69,9.31,9.31,6900,8.91294372239107,9.26678376287226,8.90338047805374,8.90338047805374,7215.12465499425,0.0,1.0
2012-02-08,9.55,9.634,9.39,9.47,9500,9.13289834214965,9.21322959458322,8.97988643275238,9.05639238745102,9933.86727861526,0.0,1.0
2012-02-09,9.38,9.52,9.3,9.52,3500,8.97032318841505,9.10420860913766,8.89381723371642,9.10420860913766,3659.84583948983,0.0,1.0
2012-02-10,9.279,9.31,9.1601,9.3,7900,8.87373442060802,8.90338047805374,8.76002744543718,8.89381723371642,8260.79489484848,0.0,1.0
2012-02-13,9.25,9.58,9.13,9.3,8100,8.84600101202977,9.16158807516164,8.73124207998181,8.89381723371642,8469.92894281933,0.0,1.0
2012-02-14,9.283,9.57,9.12,9.57,1400,8.87755971834295,9.15202483082431,8.72167883564448,9.15202483082431,1463.93833579593,0.0,1.0
2012-02-15,8.9,9.34,8.59,9.23,49600,8.51128746022324,8.93207021106573,8.21482688576602,8.82687452335511,51865.2438967702,0.0,1.0
2012-02-16,9.06,9.31,8.8001,8.88,6400,8.66429936962051,8.90338047805374,8.41575064929332,8.49216097154858,6692.28953506712,0.0,1.0
2012-02-17,8.82,9.0,7.9,7.9,6500,8.4347815055246,8.60691990359653,7.55496302649029,7.55496302649029,6796.85655905255,0.0,1.0
2012-02-21,7.96,8.6,7.96,8.4,17500,7.61234249251426,8.22439013010335,7.61234249251426,8.03312524335676,18299.2291974492,0.0,1.0
2012-02-22,7.52,7.94,6.5,7.48,28400,7.19155974167177,7.59321600383961,6.21610881926416,7.15330676432245,29697.0348118604,0.0,1.0
2012-02-23,7.929,8.2399,7.26,7.33,12800,7.58269643506854,7.88001770151612,6.9429153889012,7.00985809926251,13384.5790701343,0.0,1.0
2012-02-24,7.84,8.2399,7.84,7.91,7700,7.49758356046631,7.88001770151612,7.49758356046631,7.56452627082762,8051.66084687763,0.0,1.0
2012-02-27,7.72,8.0392,7.72,8.0,2800,7.38282462841836,7.68808338766591,7.38282462841836,7.65059546986358,2927.87667159187,0.0,1.0
2012-02-28,7.65,7.77,7.51,7.77,5900,7.31588191805705,7.430640850105,7.18199649733444,7.430640850105,6169.45441514001,0.0,1.0
2012-02-29,7.65,7.77,7.6,7.65,5500,7.31588191805705,7.430640850105,7.2680656963704,7.31588191805705,5751.18631919831,0.0,1.0
2012-03-01,7.9,7.98,7.652,7.95,2900,7.55496302649029,7.63146898118892,7.31779456692452,7.60277924817693,3032.44369557729,0.0,1.0
2012-03-02,7.61,7.84,7.562,7.84,3500,7.27762894070773,7.49758356046631,7.23172536788855,7.49758356046631,3659.84583948983,0.0,1.0
2012-03-05,7.77,7.91,7.6099,7.6099,5200,7.430640850105,7.56452627082762,7.27753330826436,7.27753330826436,5437.48524724204,0.0,1.0
2012-03-06,7.9,7.9,7.6608,7.88,5400,7.55496302649029,7.55496302649029,7.32621022194137,7.53583653781563,5646.61929521288,0.0,1.0
2012-03-07,7.87,7.99,7.67,7.96,2500,7.5262732934783,7.64103222552625,7.33500840673171,7.61234249251426,2614.1755996356,0.0,1.0
2012-03-08,7.91,7.9892,7.91,7.977,1000,7.56452627082762,7.64026716597927,7.56452627082762,7.62860000788772,1045.67023985424,0.0,1.0
2012-03-09,7.874,7.874,7.73,7.73,900,7.53009859121323,7.53009859121323,7.39238787275569,7.39238787275569,941.103215868814,0.0,1.0
2012-03-12,7.79,7.79,7.66,7.66,1900,7.44976733877966,7.44976733877966,7.32544516239438,7.32544516239438,1986.77345572305,0.0,1.0
2012-03-13,7.9,7.9,7.73,7.73,2500,7.55496302649029,7.55496302649029,7.39238787275569,7.39238787275569,2614.17559963559,0.0,1.0
2012-03-14,7.5899,7.76,7.55,7.76,8000,7.2584068195897,7.42107760576767,7.22024947468376,7.42107760576767,8365.36191883391,0.0,1.0
2012-03-15,7.65,7.7,7.41,7.59,2800,7.31588191805705,7.3636981397437,7.08636405396114,7.25850245203307,2927.87667159187,0.0,1.0
2012-03-16,7.5799,7.68,7.5,7.68,500,7.24884357525237,7.34457165106904,7.17243325299711,7.34457165106904,522.835119927119,0.0,1.0
2012-03-19,7.5792,7.58,7.3001,7.55,4600,7.24817414814876,7.24893920769574,6.98126399869389,7.22024947468376,4810.08310332949,0.0,1.0
2012-03-20,7.46,7.54,7.22,7.3,7600,7.13418027564779,7.21068623034643,6.90466241155188,6.98116836625052,7947.09382289221,0.0,1.0
2012-03-21,7.25,7.45,7.07,7.4,9500,6.93335214456387,7.12461703131046,6.76121374649194,7.07680080962381,9933.86727861526,0.0,1.0
2012-03-22,6.76,7.27,6.66,7.25,11300,6.46475317203473,6.95247863323853,6.36912072866143,6.93335214456387,11816.0737103529,0.0,1.0
2012-03-23,6.94,6.98,6.52,6.6,11400,6.63689157010666,6.67514454745598,6.23523530793882,6.31174126263746,11920.6407343383,0.0,1.0
2012-03-26,7.2292,7.2292,6.7,6.97,7500,6.91346059634223,6.91346059634223,6.40737370601075,6.66558130311865,7842.52679890678,0.0,1.0
2012-03-27,7.18,7.19,7.0,7.19,6800,6.86640943420257,6.8759726785399,6.69427103613064,6.8759726785399,7110.55763100881,0.0,1.0
2012-03-28,6.86,7.06,6.86,7.06,4900,6.56038561540802,6.75165050215461,6.56038561540802,6.75165050215461,5123.78417528577,0.0,1.0
2012-03-29,6.5,7.01,6.42,6.91,21200,6.21610881926416,6.70383428046796,6.13960286456552,6.60820183709467,22168.2090849099,0.0,1.0
2012-03-30,6.75,6.85,6.66,6.66,2200,6.4551899276974,6.55082237107069,6.36912072866143,6.36912072866143,2300.47452767932,0.0,1.0
2012-04-02,6.81,6.81,6.8,6.8,1000,6.51256939372137,6.51256939372137,6.50300614938404,6.50300614938404,1045.67023985424,0.0,1.0
2012-04-03,6.7,6.851,6.62,6.82,1300,6.40737370601075,6.55177869550443,6.33086775131211,6.5221326380587,1359.37131181051,0.0,1.0
2012-04-04,6.6799,6.76,6.59,6.75,6900,6.38815158489272,6.46475317203473,6.30217801830013,6.4551899276974,7215.12465499424,0.0,1.0
2012-04-05,6.94,6.94,6.579,6.75,6200,6.63689157010666,6.63689157010666,6.29165844952906,6.4551899276974,6483.15548709627,0.0,1.0
2012-04-09,6.8492,6.85,6.6,6.85,3500,6.55005731152371,6.55082237107069,6.31174126263746,6.55082237107069,3659.84583948983,0.0,1.0
2012-04-10,6.99,6.99,6.648,6.77,5300,6.68470779179331,6.68470779179331,6.35764483545664,6.47431641637206,5542.05227122746,0.0,1.0
2012-04-11,7.0,7.678,7.0,7.0,25000,6.69427103613064,7.34265900220157,6.69427103613064,6.69427103613064,26141.7559963559,0.0,1.0
2012-04-12,7.1899,7.53,6.85,7.53,18800,6.87587704609652,7.2011229860091,6.55082237107069,7.2011229860091,19658.6005092597,0.0,1.0
2012-04-13,6.763,7.02,6.65,6.99,14000,6.46762214533593,6.71339752480529,6.3595574843241,6.68470779179331,14639.3833579593,0.0,1.0
2012-04-16,6.75,7.07,6.6,6.82,24200,6.4551899276974,6.76121374649194,6.31174126263746,6.5221326380587,25305.2198044726,0.0,1.0
2012-04-17,6.858,6.976,6.67,6.83,3200,6.55847296654056,6.67131924972104,6.37868397299876,6.53169588239603,3346.14476753356,0.0,1.0
2012-04-18,6.903,6.903,6.644,6.82,8400,6.60150756605854,6.60150756605854,6.35381953772171,6.5221326380587,8783.6300147756,0.0,1.0
2012-04-19,6.71,6.83,6.51,6.83,3300,6.41693695034808,6.53169588239603,6.22567206360149,6.53169588239603,3450.71179151899,0.0,1.0
2012-04-20,6.52,6.78,6.48,6.68,8500,6.23523530793882,6.48387966070939,6.1969823305895,6.38824721733609,8888.19703876102,0.0,1.0
2012-04-23,6.6399,6.7299,6.4,6.41,27200,6.3498986075434,6.43596780657937,6.12047637589087,6.1300396202282,28442.2305240353,0.0,1.0
2012-04-24,6.671,6.671,6.4201,6.59,10800,6.37964029743249,6.37964029743249,6.1396984970089,6.30217801830013,11293.2385904258,0.0,1.0
2012-04-25,6.685,6.83,6.51,6.62,9400,6.39302883950476,6.53169588239603,6.22567206360149,6.33086775131211,9829.30025462983,0.0,1.0
2012-04-26,6.75,6.86,6.56,6.56,4000,6.4551899276974,6.56038561540802,6.27348828528814,6.27348828528814,4182.68095941695,0.0,1.0
2012-04-27,6.82,6.956,6.79,6.85,2900,6.5221326380587,6.65219276104639,6.49344290504672,6.55082237107069,3032.44369557729,0.0,1.0
2012-04-30,7.15,7.18,6.731,6.9,10000,6.83771970119058,6.86640943420257,6.43701976345647,6.59863859275734,10456.7023985424,0.0,1.0
2012-05-01,6.68,7.1,6.68,7.01,2500,6.38824721733609,6.78990347950393,6.38824721733609,6.70383428046796,2614.1755996356,0.0,1.0
2012-05-02,6.86,6.86,6.6503,6.8,10600,6.56038561540802,6.56038561540802,6.35984438165422,6.50300614938404,11084.1045424549,0.0,1.0
2012-05-03,6.9332,6.9332,6.8526,6.8526,500,6.63038856395727,6.63038856395727,6.5533088145984,6.5533088145984,522.835119927119,0.0,1.0
2012-05-04,7.01,7.0171,6.95,6.95,2700,6.70383428046796,6.71062418394747,6.64645481444399,6.64645481444399,2823.30964760644,0.0,1.0
2012-05-07,7.09,7.135,6.95,6.95,1700,6.7803402351666,6.82337483468458,6.64645481444399,6.64645481444399,1777.6394077522,0.0,1.0
2012-05-08,7.1699,7.17,7.0,7.05,3200,6.85675055742186,6.85684618986524,6.69427103613064,6.74208725781728,3346.14476753356,0.0,1.0
2012-05-09,7.2,7.239,7.0,7.07,1800,6.88553592287722,6.92283257579281,6.69427103613064,6.76121374649194,1882.20643173763,0.0,1.0
2012-05-10,7.114,7.189,7.0,7.07,6600,6.80329202157619,6.87501635410616,6.69427103613064,6.76121374649194,6901.42358303797,0.0,1.0
2012-05-11,7.24,7.4492,7.101,7.19,16800,6.92378890022654,7.12385197176348,6.79085980393766,6.8759726785399,17567.2600295512,0.0,1.0
2012-05-14,7.12,7.28,7.12,7.23,6600,6.80902996817859,6.96204187757586,6.80902996817859,6.91422565588921,6901.42358303797,0.0,1.0
2012-05-15,7.34,7.34,7.1,7.27,1000,7.01942134359984,7.01942134359984,6.78990347950393,6.95247863323853,1045.67023985424,0.0,1.0
2012-05-16,7.17,7.4,7.17,7.25,2600,6.85684618986524,7.07680080962381,6.85684618986524,6.93335214456387,2718.74262362102,0.0,1.0
2012-05-17,7.2999,7.2999,7.1,7.17,3000,6.98107273380715,6.98107273380715,6.78990347950393,6.85684618986524,3137.01071956271,0.0,1.0
2012-05-18,7.3,7.3,7.11,7.2,4100,6.98116836625052,6.98116836625052,6.79946672384126,6.88553592287722,4287.24798340238,0.0,1.0
2012-05-21,7.14,7.29,7.14,7.29,2900,6.82815645685325,6.97160512191319,6.82815645685325,6.97160512191319,3032.44369557729,0.0,1.0
2012-05-22,7.22,7.349,7.2,7.27,1000,6.90466241155188,7.02802826350343,6.88553592287722,6.95247863323853,1045.67023985424,0.0,1.0
2012-05-23,7.15,7.38,7.15,7.38,3600,6.83771970119058,7.05767432094915,6.83771970119058,7.05767432094915,3764.41286347526,0.0,1.0
2012-05-24,7.2999,7.3,7.15,7.15,1500,6.98107273380715,6.98116836625052,6.83771970119058,6.83771970119058,1568.50535978136,0.0,1.0
2012-05-25,7.15,7.15,7.01,7.11,2000,6.83771970119058,6.83771970119058,6.70383428046796,6.79946672384126,2091.34047970848,0.0,1.0
2012-05-29,7.32,7.36,7.15,7.16,17300,7.00029485492518,7.0385478322745,6.83771970119058,6.84728294552791,18090.0951494783,0.0,1.0
2012-05-30,7.38,7.4068,7.17,7.27,9600,7.05767432094915,7.0833038157732,6.85684618986524,6.95247863323853,10038.4343026007,0.0,1.0
2012-05-31,7.4492,7.45,7.43,7.43,1700,7.12385197176348,7.12461703131046,7.1054905426358,7.1054905426358,1777.6394077522,0.0,1.0
2012-06-01,7.45,7.45,7.27,7.36,2000,7.12461703131046,7.12461703131046,6.95247863323853,7.0385478322745,2091.34047970848,0.0,1.0
2012-06-04,7.3499,7.41,7.11,7.41,5900,7.02888895549379,7.08636405396114,6.79946672384126,7.08636405396114,6169.45441514001,0.0,1.0
2012-06-05,7.4499,7.45,7.25,7.25,1800,7.12452139886709,7.12461703131046,6.93335214456387,6.93335214456387,1882.20643173763,0.0,1.0
2012-06-06,7.26,7.46,7.26,7.46,7700,6.9429153889012,7.13418027564779,6.9429153889012,7.13418027564779,8051.66084687763,0.0,1.0
2012-06-07,7.317,7.317,6.93,7.31,9100,6.99742588162398,6.99742588162398,6.62732832576933,6.99073161058785,9515.59918267357,0.0,1.0
2012-06-08,7.195,7.2,7.131,7.131,1700,6.88075430070856,6.88553592287722,6.81954953694965,6.81954953694965,1777.6394077522,0.0,1.0
2012-06-11,6.81,7.21,6.75,7.21,13100,6.51256939372137,6.89509916721455,6.4551899276974,6.89509916721455,13698.2801420905,0.0,1.0
2012-06-12,6.95,7.059,6.77,6.77,1800,6.64645481444399,6.75069417772088,6.47431641637206,6.47431641637206,1882.20643173763,0.0,1.0
2012-06-13,7.06,7.06,6.86,6.88,300,6.75165050215461,6.75165050215461,6.56038561540802,6.57951210408268,313.701071956272,0.0,1.0
2012-06-14,7.213,7.213,7.02,7.02,2900,6.89796814051575,6.89796814051575,6.71339752480529,6.71339752480529,3032.44369557729,0.0,1.0
2012-06-15,7.132,7.21,7.04,7.21,2700,6.82050586138338,6.89509916721455,6.73252401347995,6.89509916721455,2823.30964760644,0.0,1.0
2012-06-18,7.1324,7.24,7.03,7.0801,6500,6.82088839115688,6.92378890022654,6.72296076914262,6.77087262327264,6796.85655905254,0.0,1.0
2012-06-19,7.22,7.22,7.07,7.07,400,6.90466241155188,6.90466241155188,6.76121374649194,6.76121374649194,418.268095941695,0.0,1.0
2012-06-20,7.25,7.2501,7.1701,7.1701,2600,6.93335214456387,6.93344777700724,6.85694182230861,6.85694182230861,2718.74262362102,0.0,1.0
2012-06-21,7.1982,7.25,7.11,7.24,3600,6.88381453889651,6.93335214456387,6.79946672384126,6.92378890022654,3764.41286347525,0.0,1.0
2012-06-22,7.2,7.2011,7.13,7.13,4300,6.88553592287722,6.88658787975433,6.81859321251592,6.81859321251592,4496.38203137323,0.0,1.0
2012-06-25,7.139,7.19,6.75,7.16,12900,6.82720013241951,6.8759726785399,6.4551899276974,6.84728294552791,13489.1460941197,0.0,1.0
2012-06-26,7.0482,7.08,6.94,7.02,5400,6.74036587383656,6.77077699082927,6.63689157010666,6.71339752480529,5646.61929521289,0.0,1.0
2012-06-27,7.1899,7.1899,7.0,7.01,2800,6.87587704609652,6.87587704609652,6.69427103613064,6.70383428046796,2927.87667159187,0.0,1.0
2012-06-28,7.089,7.11,7.02,7.11,900,6.77938391073287,6.79946672384126,6.71339752480529,6.79946672384126,941.103215868814,0.0,1.0
2012-06-29,6.75,7.2399,6.75,7.1899,12400,6.4551899276974,6.92369326778317,6.4551899276974,6.87587704609652,12966.3109741925,0.0,1.0
2012-07-02,7.1889,7.1889,6.9,7.12,2700,6.87492072166279,6.87492072166279,6.59863859275734,6.80902996817859,2823.30964760644,0.0,1.0
2012-07-03,7.28,7.28,7.15,7.1501,9300,6.96204187757586,6.96204187757586,6.83771970119058,6.83781533363395,9724.73323064442,0.0,1.0
2012-07-05,7.7668,7.8011,7.2699,7.2699,8700,7.42758061191706,7.4603825399941,6.95238300079516,6.95238300079516,9097.33108673187,0.0,1.0
2012-07-06,7.4982,7.65,7.42,7.63,6200,7.17071186901639,7.31588191805705,7.09592729829847,7.29675542938239,6483.15548709627,0.0,1.0
2012-07-09,7.45,7.6,7.42,7.5,8100,7.12461703131046,7.2680656963704,7.09592729829847,7.17243325299711,8469.92894281933,0.0,1.0
2012-07-10,7.5,7.73,7.42,7.64,7700,7.17243325299711,7.39238787275569,7.09592729829847,7.30631867371972,8051.66084687763,0.0,1.0
2012-07-11,8.49,8.8,7.5,7.5,70900,8.11919444239273,8.41565501684994,7.17243325299711,7.17243325299711,74138.0200056655,0.0,1.0
2012-07-12,8.12,8.5,8.04,8.49,21500,7.76535440191154,8.12875768673006,7.6888484472129,8.11919444239273,22481.9101568661,0.0,1.0
2012-07-13,8.149,8.15,7.8,7.99,15700,7.79308781048979,7.79404413492353,7.45933058311699,7.64103222552625,16417.0227657115,0.0,1.0
2012-07-16,7.73,8.14,7.71,8.01,15500,7.39238787275569,7.7844808905862,7.37326138408103,7.66015871420091,16207.8887177407,0.0,1.0
2012-07-17,7.67,7.84,7.03,7.84,13500,7.33500840673171,7.49758356046631,6.72296076914262,7.49758356046631,14116.5482380322,0.0,1.0
2012-07-18,7.38,7.62,7.38,7.62,9100,7.05767432094915,7.28719218504506,7.05767432094915,7.28719218504506,9515.59918267357,0.0,1.0
2012-07-19,7.5795,7.58,7.4,7.4,6600,7.24846104547888,7.24893920769574,7.07680080962381,7.07680080962381,6901.42358303797,0.0,1.0
2012-07-20,7.35,7.67,7.33,7.37,5000,7.02898458793717,7.33500840673171,7.00985809926251,7.04811107661183,5228.35119927119,0.0,1.0
2012-07-23,7.3382,7.35,6.9,7.35,8500,7.01769995961912,7.02898458793717,6.59863859275734,7.02898458793717,8888.19703876102,0.0,1.0
2012-07-24,7.08,7.44,7.014,7.23,10500,6.77077699082927,7.11505378697313,6.7076595782029,6.91422565588921,10979.5375184695,0.0,1.0
2012-07-25,7.251,7.39,7.251,7.39,200,6.9343084689976,7.06723756528648,6.9343084689976,7.06723756528648,209.134047970848,0.0,1.0
2012-07-26,7.28,7.32,7.28,7.32,600,6.96204187757586,7.00029485492518,6.96204187757586,7.00029485492518,627.402143912543,0.0,1.0
2012-07-27,7.2799,7.2799,7.0,7.27,3300,6.96194624513249,6.96194624513249,6.69427103613064,6.95247863323853,3450.71179151898,0.0,1.0
2012-07-30,7.118,7.118,7.01,7.01,1200,6.80711731931112,6.80711731931112,6.70383428046796,6.70383428046796,1254.80428782509,0.0,1.0
2012-07-31,7.15,7.18,7.15,7.16,8800,6.83771970119058,6.86640943420257,6.83771970119058,6.84728294552791,9201.89811071729,0.0,1.0
2012-08-01,7.0,7.15,6.92,7.03,8200,6.69427103613064,6.83771970119058,6.617765081432,6.72296076914262,8574.49596680474,0.0,1.0
2012-08-02,6.75,6.93,6.51,6.93,15600,6.4551899276974,6.62732832576933,6.22567206360149,6.62732832576933,16312.4557417261,0.0,1.0
2012-08-03,6.771,6.85,6.75,6.75,5500,6.47527274080579,6.55082237107069,6.4551899276974,6.4551899276974,5751.18631919831,0.0,1.0
2012-08-06,6.7,6.87,6.7,6.87,2800,6.40737370601075,6.56994885974535,6.40737370601075,6.56994885974535,2927.87667159187,0.0,1.0
2012-08-07,6.74,6.85,6.66,6.66,10200,6.44562668336007,6.55082237107069,6.36912072866143,6.36912072866143,10665.8364465132,0.0,1.0
2012-08-08,6.65,6.79,6.631,6.77,6500,6.3595574843241,6.49344290504672,6.34138732008318,6.47431641637206,6796.85655905255,0.0,1.0
2012-08-09,6.65,6.76,6.49,6.71,14900,6.3595574843241,6.46475317203473,6.20654557492683,6.41693695034808,15580.4865738282,0.0,1.0
2012-08-10,6.61,6.81,6.57,6.67,9300,6.32130450697479,6.51256939372137,6.28305152962547,6.37868397299876,9724.73323064441,0.0,1.0
2012-08-13,6.3,6.61,6.21,6.61,27500,6.02484393251757,6.32130450697479,5.93877473348161,6.32130450697479,28755.9315959916,0.0,1.0
2012-08-14,6.298,6.35,6.15,6.3,14800,6.0229312836501,6.07266015420422,5.88139526745763,6.02484393251757,15475.9195498427,0.0,1.0
2012-08-15,6.27,6.63,6.2005,6.24,4200,5.99615419950558,6.34043099564944,5.92968965136114,5.96746446649359,4391.8150073878,0.0,1.0
2012-08-16,6.48,6.59,6.24,6.59,10100,6.1969823305895,6.30217801830013,5.96746446649359,6.30217801830013,10561.2694225278,0.0,1.0
2012-08-17,6.6162,6.6299,6.513,6.6011,2400,6.32723371846393,6.34033536320607,6.22854103690269,6.31279321951456,2509.60857565017,0.0,1.0
2012-08-20,6.65,6.65,6.3601,6.3601,1000,6.3595574843241,6.3595574843241,6.08231903098492,6.08231903098492,1045.67023985424,0.0,1.0
2012-08-21,6.58,6.61,6.4,6.61,2500,6.2926147739628,6.32130450697479,6.12047637589087,6.32130450697479,2614.17559963559,0.0,1.0
2012-08-22,6.58,6.58,6.58,6.58,1,6.2926147739628,6.2926147739628,6.2926147739628,6.2926147739628,1.04567023985424,0.0,1.0
2012-08-23,6.532,6.55,6.34,6.35,1600,6.24671120114361,6.26392504095081,6.06309690986689,6.07266015420422,1673.07238376678,0.0,1.0
2012-08-24,6.73,6.73,6.5,6.5,1700,6.43606343902274,6.43606343902274,6.21610881926416,6.21610881926416,1777.6394077522,0.0,1.0
2012-08-27,6.89,7.0,6.6,6.68,3000,6.58907534842001,6.69427103613064,6.31174126263746,6.38824721733609,3137.01071956271,0.0,1.0
2012-08-28,6.81,6.82,6.81,6.82,1100,6.51256939372137,6.5221326380587,6.51256939372137,6.5221326380587,1150.23726383966,0.0,1.0
2012-08-29,6.75,6.75,6.703,6.703,800,6.4551899276974,6.4551899276974,6.41024267931195,6.41024267931195,836.53619188339,0.0,1.0
2012-08-30,6.71,6.73,6.67,6.73,1000,6.41693695034808,6.43606343902274,6.37868397299876,6.43606343902274,1045.67023985424,0.0,1.0
2012-08-31,6.718,6.85,6.718,6.79,1300,6.42458754581794,6.55082237107069,6.42458754581794,6.49344290504672,1359.37131181051,0.0,1.0
2012-09-04,6.67,6.6708,6.67,6.6708,400,6.37868397299876,6.37944903254575,6.37868397299876,6.37944903254575,418.268095941695,0.0,1.0
2012-09-05,6.28,6.64,6.21,6.64,25500,6.00571744384291,6.34999423998677,5.93877473348161,6.34999423998677,26664.5911162831,0.0,1.0
2012-09-06,6.34,6.35,6.21,6.29,5700,6.06309690986689,6.07266015420422,5.93877473348161,6.01528068818024,5960.32036716916,0.0,1.0
2012-09-07,6.34,6.34,6.27,6.34,4100,6.06309690986689,6.06309690986689,5.99615419950558,6.06309690986689,4287.24798340238,0.0,1.0
2012-09-10,6.12,6.3392,6.06,6.3392,7600,5.85270553444564,6.0623318503199,5.79532606842166,6.0623318503199,7947.09382289221,0.0,1.0
2012-09-11,6.26,6.34,6.1,6.1,4600,5.98659095516825,6.06309690986689,5.83357904577098,5.83357904577098,4810.0831033295,0.0,1.0
2012-09-12,6.22,6.24,6.2,6.24,2000,5.94833797781894,5.96746446649359,5.92921148914428,5.96746446649359,2091.34047970847,0.0,1.0
2012-09-13,6.421,6.4708,6.2,6.22,6000,6.14055918899926,6.18818414579916,5.92921148914428,5.94833797781894,6274.02143912543,0.0,1.0
2012-09-14,6.36,6.4301,6.25,6.43,3100,6.08222339854155,6.14926174134623,5.97702771083092,6.14916610890285,3241.57774354814,0.0,1.0
2012-09-17,6.35,6.54,6.35,6.54,1500,6.07266015420422,6.25436179661348,6.07266015420422,6.25436179661348,1568.50535978136,0.0,1.0
2012-09-18,6.148,6.35,6.12,6.312,2300,5.87948261859016,6.07266015420422,5.85270553444564,6.03631982572237,2405.04155166475,0.0,1.0
2012-09-19,6.22,6.5,6.15,6.5,2000,5.94833797781894,6.21610881926416,5.88139526745763,6.21610881926416,2091.34047970847,0.0,1.0
2012-09-20,6.38,6.44,6.2,6.26,1900,6.10134988721621,6.15872935324018,5.92921148914428,5.98659095516825,1986.77345572305,0.0,1.0
2012-09-21,6.25,6.5399,6.2117,6.5399,3200,5.97702771083092,6.25426616417011,5.94040048501895,6.25426616417011,3346.14476753356,0.0,1.0
2012-09-24,6.25,6.25,6.25,6.25,26,5.97702771083092,5.97702771083092,5.97702771083092,5.97702771083092,27.1874262362102,0.0,1.0
2012-09-25,6.38,6.4001,6.16,6.16,1200,6.10134988721621,6.12057200833424,5.89095851179496,5.89095851179496,1254.80428782509,0.0,1.0
2012-09-26,6.18,6.3383,6.18,6.2255,1900,5.91008500046962,6.06147115832954,5.91008500046962,5.95359776220447,1986.77345572305,0.0,1.0
2012-09-27,6.55,6.55,6.16,6.25,5900,6.26392504095081,6.26392504095081,5.89095851179496,5.97702771083092,6169.45441514,0.0,1.0
2012-09-28,6.55,6.55,6.55,6.55,1,6.26392504095081,6.26392504095081,6.26392504095081,6.26392504095081,1.04567023985424,0.0,1.0
2012-10-01,6.47,6.5,6.255,6.4,7300,6.18741908625217,6.21610881926416,5.98180933299959,6.12047637589087,7633.39275093594,0.0,1.0
2012-10-02,6.34,6.47,6.34,6.36,2100,6.06309690986689,6.18741908625217,6.06309690986689,6.08222339854155,2195.9075036939,0.0,1.0
2012-10-03,6.42,6.43,6.33,6.39,1300,6.13960286456552,6.14916610890285,6.05353366552956,6.11091313155354,1359.37131181051,0.0,1.0
2012-10-04,6.48,6.48,6.48,6.48,100,6.1969823305895,6.1969823305895,6.1969823305895,6.1969823305895,104.567023985424,0.0,1.0
2012-10-05,6.25,6.37,6.25,6.36,3800,5.97702771083092,6.09178664287888,5.97702771083092,6.08222339854155,3973.54691144611,0.0,1.0
2012-10-08,6.3899,6.3899,6.3,6.3,700,6.11081749911016,6.11081749911016,6.02484393251757,6.02484393251757,731.969167897967,0.0,1.0
2012-10-09,6.39,6.39,6.39,6.39,3,6.11091313155354,6.11091313155354,6.11091313155354,6.11091313155354,3.13701071956271,0.0,1.0
2012-10-10,6.3899,6.39,6.35,6.35,2200,6.11081749911016,6.11091313155354,6.07266015420422,6.07266015420422,2300.47452767932,0.0,1.0
2012-10-11,6.49,6.49,6.35,6.35,1800,6.20654557492683,6.20654557492683,6.07266015420422,6.07266015420422,1882.20643173763,0.0,1.0
2012-10-12,6.57,6.57,6.44,6.48,10300,6.28305152962547,6.28305152962547,6.15872935324018,6.1969823305895,10770.4034704986,0.0,1.0
2012-10-15,6.33,7.0,6.3,6.53,41000,6.05353366552956,6.69427103613064,6.02484393251757,6.24479855227615,42872.4798340238,0.0,1.0
2012-10-16,6.43,6.65,6.33,6.33,6200,6.14916610890285,6.3595574843241,6.05353366552956,6.05353366552956,6483.15548709628,0.0,1.0
2012-10-17,6.48,6.7899,6.26,6.26,5600,6.1969823305895,6.49334727260334,5.98659095516825,5.98659095516825,5855.75334318374,0.0,1.0
2012-10-18,6.45,6.74,6.39,6.39,3300,6.16829259757751,6.44562668336007,6.11091313155354,6.11091313155354,3450.71179151899,0.0,1.0
2012-10-19,6.27,6.4,6.27,6.4,2600,5.99615419950558,6.12047637589087,5.99615419950558,6.12047637589087,2718.74262362102,0.0,1.0
2012-10-22,6.22,6.32,6.2,6.25,2400,5.94833797781894,6.04397042119223,5.92921148914428,5.97702771083092,2509.60857565017,0.0,1.0
2012-10-23,6.3,6.3,6.19,6.22,6700,6.02484393251757,6.02484393251757,5.91964824480695,5.94833797781894,7005.9906070234,0.0,1.0
2012-10-24,6.3,6.32,6.3,6.3,2200,6.02484393251757,6.04397042119223,6.02484393251757,6.02484393251757,2300.47452767932,0.0,1.0
2012-10-25,6.2,6.34,6.2,6.3,2200,5.92921148914428,6.06309690986689,5.92921148914428,6.02484393251757,2300.47452767932,0.0,1.0
2012-10-26,6.05,6.23,6.05,6.23,2800,5.78576282408433,5.95790122215627,5.78576282408433,5.95790122215627,2927.87667159187,0.0,1.0
2012-10-31,6.18,6.18,5.82,6.16,5900,5.91008500046962,5.91008500046962,5.56580820432576,5.89095851179496,6169.45441514,0.0,1.0
2012-11-01,6.38,6.38,6.1701,6.19,2800,6.10134988721621,6.10134988721621,5.90061738857566,5.91964824480695,2927.87667159187,0.0,1.0
2012-11-02,6.3,6.4,6.3,6.4,1900,6.02484393251757,6.12047637589087,6.02484393251757,6.12047637589087,1986.77345572305,0.0,1.0
2012-11-05,5.72,6.19,5.4,5.93,12900,5.47017576095246,5.91964824480695,5.16415194215792,5.67100389203638,13489.1460941197,0.0,1.0
2012-11-06,5.89,6.25,5.72,5.77,3100,5.63275091468706,5.97702771083092,5.47017576095246,5.51799198263911,3241.57774354814,0.0,1.0
2012-11-07,5.8699,5.8701,5.8699,5.87,2400,5.61352879356903,5.61372005845578,5.61352879356903,5.6136244260124,2509.60857565017,0.0,1.0
2012-11-08,5.74,5.84,5.65,5.79,7900,5.48930224962712,5.58493469300041,5.40323305059116,5.53711847131377,8260.79489484848,0.0,1.0
2012-11-09,5.63,5.7,5.6,5.67,8500,5.3841065619165,5.4510492722778,5.35541682890451,5.42235953926581,8888.19703876102,0.0,1.0
2012-11-12,5.65,5.8617,5.65,5.81,7700,5.40323305059116,5.60568693321242,5.40323305059116,5.55624495998843,8051.66084687763,0.0,1.0
2012-11-13,5.718,5.7499,5.55,5.68,1000,5.468263112085,5.49876986152108,5.30760060721786,5.43192278360314,1045.67023985424,0.0,1.0
2012-11-14,5.86,5.98,5.59,5.64,2700,5.60406118167507,5.71882011372303,5.34585358456718,5.39366980625383,2823.30964760645,0.0,1.0
2012-11-15,5.5,5.8,5.42,5.7999,6900,5.35541682890451,5.64753047411748,5.27751985684771,5.64743310290241,7086.28314329791,0.1,1.0
2012-11-16,5.688,5.8,5.23,5.5,7900,5.53847471323797,5.64753047411748,5.09251454821283,5.35541682890451,8113.28070029762,0.0,1.0
2012-11-19,5.692,5.7,5.45,5.7,5000,5.54236956184081,5.55015925904649,5.30673122136901,5.55015925904649,5134.98778499849,0.0,1.0
2012-11-20,5.65,5.8,5.6484,5.67,4500,5.50147365151099,5.64753047411748,5.49991571206986,5.52094789452519,4621.48900649865,0.0,1.0
2012-11-21,5.5844,5.61,5.58,5.61,3200,5.43759813442442,5.4625251654826,5.4333138009613,5.4625251654826,3286.39218239904,0.0,1.0
2012-11-23,5.59,5.59,5.58,5.58,500,5.4430509224684,5.4430509224684,5.4333138009613,5.4333138009613,513.498778499849,0.0,1.0
2012-11-26,5.47,5.5999,5.4625,5.57,3400,5.32620546438321,5.45269067276043,5.31890262325289,5.4235766794542,3491.79169379897,0.0,1.0
2012-11-27,5.51,5.6,5.41,5.6,9300,5.36515395041161,5.4527880439755,5.26778273534062,5.4527880439755,9551.07728009719,0.0,1.0
2012-11-28,5.48,5.49,5.35,5.49,2100,5.33594258589031,5.34567970739741,5.20936000629802,5.34567970739741,2156.69486969937,0.0,1.0
2012-11-29,5.59,5.59,5.47,5.5,3700,5.4430509224684,5.4430509224684,5.32620546438321,5.35541682890451,3799.89096089888,0.0,1.0
2012-11-30,5.4898,5.6,5.35,5.6,12100,5.34548496496727,5.4527880439755,5.20936000629802,5.4527880439755,12426.6704396963,0.0,1.0
2012-12-03,5.5234,5.562,5.4575,5.51,5700,5.37820169323112,5.41578698224852,5.31403406249934,5.36515395041161,5853.88607489828,0.0,1.0
2012-12-04,5.4846,5.55,5.4846,5.55,4300,5.34042166178357,5.40410243644,5.34042166178357,5.40410243644,4416.08949509871,0.0,1.0
2012-12-05,5.54,5.5851,5.36,5.55,10300,5.3943653149329,5.43827973292992,5.21909712780512,5.40410243644,10578.0748370969,0.0,1.0
2012-12-06,5.36,5.5215,5.35,5.3601,6100,5.21909712780512,5.37635164014477,5.20936000629802,5.21919449902019,6264.68509769816,0.0,1.0
2012-12-07,5.68,5.7,5.469,5.469,4800,5.53068501603229,5.55015925904649,5.3252317522325,5.3252317522325,4929.58827359855,0.0,1.0
2012-12-10,5.6,5.7,5.6,5.68,10700,5.4527880439755,5.55015925904649,5.4527880439755,5.53068501603229,10988.8738598968,0.0,1.0
2012-12-11,5.7,5.715,5.62,5.67,9400,5.55015925904649,5.56476494130714,5.4722622869897,5.52094789452519,9653.77703579716,0.0,1.0
2012-12-12,5.68,5.74,5.6,5.71,4900,5.53068501603229,5.58910774507489,5.4527880439755,5.55989638055359,5032.28802929852,0.0,1.0
2012-12-13,5.6777,5.7,5.59,5.64,2900,5.52844547808566,5.55015925904649,5.4430509224684,5.49173653000389,2978.29291529912,0.0,1.0
2012-12-14,5.56,5.56,5.45,5.56,15700,5.4138395579471,5.4138395579471,5.30673122136901,5.4138395579471,16123.8616448953,0.0,1.0
2012-12-17,5.5555,5.6,5.55,5.6,3400,5.40945785326891,5.4527880439755,5.40410243644,5.4527880439755,3491.79169379897,0.0,1.0
2012-12-18,5.56,5.6777,5.56,5.6001,4000,5.4138395579471,5.52844547808566,5.4138395579471,5.45288541519057,4107.99022799879,0.0,1.0
2012-12-19,5.48,5.7,5.48,5.6,4400,5.33594258589031,5.55015925904649,5.33594258589031,5.4527880439755,4518.78925079867,0.0,1.0
2012-12-20,5.6085,5.7099,5.4601,5.5,6500,5.46106459725653,5.55979900933852,5.31656571409118,5.35541682890451,6675.48412049804,0.0,1.0
2012-12-21,5.5034,5.6,5.41,5.41,4700,5.35872745021692,5.4527880439755,5.26778273534062,5.26778273534062,4826.88851789858,0.0,1.0
2012-12-24,5.5999,5.6,5.58,5.58,700,5.45269067276043,5.4527880439755,5.4333138009613,5.4333138009613,718.898289899788,0.0,1.0
2012-12-26,5.6,5.6,5.448,5.57,7200,5.4527880439755,5.4527880439755,5.30478379706759,5.4235766794542,7394.38241039782,0.0,1.0
2012-12-27,5.59,5.6,5.42,5.5,6600,5.4430509224684,5.4527880439755,5.27751985684771,5.35541682890451,6778.18387619801,0.0,1.0
2012-12-28,5.6,5.65,5.5601,5.57,8700,5.4527880439755,5.50147365151099,5.41393692916217,5.4235766794542,8934.87874589737,0.0,1.0
2012-12-31,5.64,5.7,5.55,5.57,6100,5.49173653000389,5.55015925904649,5.40410243644,5.4235766794542,6264.68509769816,0.0,1.0
2013-01-02,5.78,5.8,5.62,5.7699,9100,5.62805623110328,5.64753047411748,5.4722622869897,5.61822173838111,9345.67776869726,0.0,1.0
2013-01-03,5.9745,5.99,5.7135,5.78,9900,5.81744324441636,5.83253578275236,5.56330437308107,5.62805623110328,10167.275814297,0.0,1.0
2013-01-04,6.24,6.26,5.99,5.99,9400,6.07596382042984,6.09543806344404,5.83253578275236,5.83253578275236,9653.77703579716,0.0,1.0
2013-01-07,6.49,6.66,6.1701,6.43,7100,6.31939185810732,6.484922923728,6.00790134109522,6.26096912906472,7291.68265469786,0.0,1.0
2013-01-08,6.58,6.7,6.49,6.58,16200,6.40702595167121,6.5238714097564,6.31939185810732,6.40702595167121,16637.3604233951,0.0,1.0
2013-01-09,6.61,6.7,6.55,6.6,2800,6.43623731619251,6.5238714097564,6.37781458714991,6.42650019468541,2875.59315959915,0.0,1.0
2013-01-10,6.9,6.9199,6.71,6.74,10300,6.71861383989838,6.73799071169751,6.5336085312635,6.5628198957848,10578.0748370969,0.0,1.0
2013-01-11,6.83,7.12,6.83,6.97,15700,6.65045398934869,6.93283051305456,6.65045398934869,6.78677369044807,16123.8616448953,0.0,1.0
2013-01-14,7.3,7.39,6.93,6.93,39700,7.10809870018235,7.19573279374624,6.74782520441968,6.74782520441968,40771.803012888,0.0,1.0
2013-01-15,7.46,7.65,7.34,7.36,27600,7.26389264429593,7.44889795293081,7.14704718621074,7.16652142922494,28345.1325731917,0.0,1.0
2013-01-16,7.18,7.37,7.18,7.37,5300,6.99125324209716,7.17625855073204,6.99125324209716,7.17625855073204,5443.0870520984,0.0,1.0
2013-01-17,7.05,7.11,6.924,7.11,5200,6.86467066250487,6.92309339154746,6.74198293151542,6.92309339154746,5340.38729639843,0.0,1.0
2013-01-18,7.0299,7.1,6.9,7.04,3300,6.8450990482756,6.91335627004036,6.71861383989838,6.85493354099777,3389.091938099,0.0,1.0
2013-01-22,6.95,7.0899,6.9,6.9,3200,6.76729944743388,6.90352177731819,6.71861383989838,6.71861383989838,3286.39218239903,0.0,1.0
2013-01-23,6.7,7.06,6.674,6.9,6900,6.5238714097564,6.87440778401197,6.49855489383794,6.71861383989838,7086.28314329792,0.0,1.0
2013-01-24,6.82,6.971,6.7601,6.92,3800,6.64071686784159,6.78774740259878,6.58239151001407,6.73808808291258,3902.59071659885,0.0,1.0
2013-01-25,6.7101,6.819,6.7101,6.819,800,6.53370590247857,6.63974315569088,6.53370590247857,6.63974315569088,821.598045599759,0.0,1.0
2013-01-28,6.49,6.85,6.4101,6.7,6600,6.31939185810732,6.66992823236289,6.2415922572656,6.5238714097564,6778.18387619801,0.0,1.0
2013-01-29,6.72,6.7201,6.4,6.4,1700,6.5433456527706,6.54344302398567,6.23175776454343,6.23175776454343,1745.89584689949,0.0,1.0
2013-01-30,6.7501,6.8501,6.7,6.7,7000,6.57265438850697,6.67002560357796,6.5238714097564,6.5238714097564,7188.98289899788,0.0,1.0
2013-01-31,6.85,6.99,6.75,6.75,8900,6.66992823236289,6.80624793346227,6.57255701729189,6.57255701729189,9140.27825729731,0.0,1.0
2013-02-01,7.19,7.28,7.0,7.0,5700,7.00099036360426,7.08862445716815,6.81598505496937,6.81598505496937,5853.88607489828,0.0,1.0
2013-02-04,7.19,7.19,6.7701,7.14,1700,7.00099036360426,7.00099036360426,6.59212863152116,6.95230475606876,1745.89584689949,0.0,1.0
2013-02-05,6.98,7.2,6.7701,7.2,1400,6.79651081195517,7.01072748511135,6.59212863152116,7.01072748511135,1437.79657979958,0.0,1.0
2013-02-06,6.95,7.07,6.88,6.88,1000,6.76729944743388,6.88414490551907,6.69913959688418,6.69913959688418,1026.9975569997,0.0,1.0
2013-02-07,7.0,7.0,6.9085,6.97,5200,6.81598505496937,6.81598505496937,6.72689039317942,6.78677369044807,5340.38729639843,0.0,1.0
2013-02-08,7.1,7.1,6.97,7.0,7600,6.91335627004036,6.91335627004036,6.78677369044807,6.81598505496937,7805.18143319771,0.0,1.0
2013-02-11,7.099,7.15,7.01,7.01,2700,6.91238255788965,6.96204187757586,6.82572217647647,6.82572217647647,2772.89340389919,0.0,1.0
2013-02-12,7.119,7.14,6.8816,7.05,3600,6.93185680090385,6.95230475606876,6.70069753632532,6.86467066250487,3697.19120519891,0.0,1.0
2013-02-13,7.05,7.1,7.05,7.05,1300,6.86467066250487,6.91335627004036,6.86467066250487,6.86467066250487,1335.09682409961,0.0,1.0
2013-02-14,7.0585,7.11,7.05,7.11,800,6.8729472157859,6.92309339154746,6.86467066250487,6.92309339154746,821.598045599759,0.0,1.0
2013-02-15,7.09,7.11,6.84,6.84,1200,6.90361914853326,6.92309339154746,6.66019111085579,6.66019111085579,1232.39706839964,0.0,1.0
2013-02-19,7.1,7.1,6.9722,7.032,2100,6.91335627004036,6.91335627004036,6.78891585717964,6.84714384379209,2156.69486969937,0.0,1.0
2013-02-20,7.0899,7.0899,6.9552,7.04,3800,6.90352177731819,6.90352177731819,6.77236275061757,6.85493354099777,3902.59071659886,0.0,1.0
2013-02-21,6.75,6.988,6.75,6.988,5900,6.57255701729189,6.80430050916085,6.57255701729189,6.80430050916085,6059.28558629822,0.0,1.0
2013-02-22,6.75,6.867,6.75,6.75,1200,6.57255701729189,6.68648133892495,6.57255701729189,6.57255701729189,1232.39706839964,0.0,1.0
2013-02-25,6.8,6.98,6.51,6.75,21100,6.62124262482739,6.79651081195517,6.33886610112152,6.57255701729189,21669.6484526936,0.0,1.0
2013-02-26,6.86,6.86,6.69,6.71,3400,6.67966535386999,6.67966535386999,6.5141342882493,6.5336085312635,3491.79169379897,0.0,1.0
2013-02-27,6.8,6.82,6.76,6.81,3600,6.62124262482739,6.64071686784159,6.58229413879899,6.63097974633449,3697.19120519891,0.0,1.0
2013-02-28,6.728,6.8,6.6,6.8,900,6.55113534997628,6.62124262482739,6.42650019468541,6.62124262482739,924.297801299728,0.0,1.0
2013-03-01,6.5,6.67,6.5,6.61,2800,6.32912897961442,6.4946600452351,6.32912897961442,6.43623731619251,2875.59315959915,0.0,1.0
2013-03-04,6.4,6.5999,6.4,6.5999,900,6.23175776454343,6.42640282347034,6.23175776454343,6.42640282347034,924.297801299728,0.0,1.0
2013-03-05,6.4899,6.59,6.22,6.22,4700,6.31929448689225,6.41676307317831,6.05648957741564,6.05648957741564,4826.88851789858,0.0,1.0
2013-03-06,6.4135,6.46,6.31,6.46,5300,6.24490287857801,6.29018049358602,6.14412367097953,6.29018049358602,5443.0870520984,0.0,1.0
2013-03-07,6.4,6.5,6.2,6.5,3900,6.23175776454343,6.32912897961442,6.03701533440144,6.32912897961442,4005.29047229882,0.0,1.0
2013-03-08,6.48,6.49,6.2401,6.41,5100,6.30965473660022,6.31939185810732,6.07606119164491,6.24149488605053,5237.68754069846,0.0,1.0
2013-03-11,6.4499,6.49,6.4499,6.49,500,6.28034600086385,6.31939185810732,6.28034600086385,6.31939185810732,513.498778499849,0.0,1.0
2013-03-12,6.4873,6.49,6.4873,6.49,800,6.3167628353004,6.31939185810732,6.3167628353004,6.31939185810732,821.598045599759,0.0,1.0
2013-03-13,6.5,6.5399,6.26,6.5,900,6.32912897961442,6.36798009442774,6.09543806344404,6.32912897961442,924.297801299728,0.0,1.0
2013-03-14,6.4,6.6499,6.2362,6.43,1500,6.23175776454343,6.47508843100583,6.07226371425714,6.26096912906472,1540.49633549955,0.0,1.0
2013-03-15,6.59,6.73,6.29,6.29,2500,6.41676307317831,6.5530827742777,6.12464942796534,6.12464942796534,2567.49389249925,0.0,1.0
2013-03-18,6.45,6.64,6.45,6.58,2800,6.28044337207892,6.4654486807138,6.28044337207892,6.40702595167121,2875.59315959916,0.0,1.0
2013-03-19,6.38,6.64,6.35,6.64,3700,6.21228352152923,6.4654486807138,6.18307215700793,6.4654486807138,3799.89096089888,0.0,1.0
2013-03-20,6.3,6.3,6.19,6.3,17100,6.13438654947243,6.13438654947243,6.02727821289435,6.13438654947243,17561.6582246949,0.0,1.0
2013-03-21,6.3,6.3,6.25,6.26,2300,6.13438654947243,6.13438654947243,6.08570094193694,6.09543806344404,2362.09438109931,0.0,1.0
2013-03-22,6.3,6.3,6.294,6.3,9800,6.13438654947243,6.13438654947243,6.12854427656818,6.13438654947243,10064.5760585971,0.0,1.0
2013-03-25,6.35,6.35,6.19,6.19,6200,6.18307215700793,6.18307215700793,6.02727821289435,6.02727821289435,6367.38485339813,0.0,1.0
2013-03-26,6.492,6.5999,6.359,6.4,10100,6.32133928240874,6.42640282347034,6.19183556636432,6.23175776454343,10372.675325697,0.0,1.0
2013-03-27,6.35,6.4125,6.33,6.4125,1500,6.18307215700793,6.2439291664273,6.16359791399373,6.2439291664273,1540.49633549955,0.0,1.0
2013-03-28,6.36,6.36,6.32,6.36,900,6.19280927851503,6.19280927851503,6.15386079248663,6.19280927851503,924.297801299728,0.0,1.0
2013-04-01,6.43,6.4632,6.36,6.3601,3800,6.26096912906472,6.29329637246829,6.19280927851503,6.1929066497301,3902.59071659886,0.0,1.0
2013-04-02,6.3201,6.4499,6.3201,6.39,3600,6.1539581637017,6.28034600086385,6.1539581637017,6.22202064303633,3697.19120519892,0.0,1.0
2013-04-03,6.3201,6.424,6.32,6.424,3200,6.1539581637017,6.25512685616046,6.15386079248663,6.25512685616046,3286.39218239904,0.0,1.0
2013-04-04,6.2852,6.43,6.26,6.32,6000,6.11997560964193,6.26096912906472,6.09543806344404,6.15386079248663,6161.98534199819,0.0,1.0
2013-04-05,6.4,6.43,6.27,6.29,3200,6.23175776454343,6.26096912906472,6.10517518495114,6.12464942796534,3286.39218239903,0.0,1.0
2013-04-08,6.4299,6.45,6.306,6.45,1400,6.26087175784965,6.28044337207892,6.1402288223767,6.28044337207892,1437.79657979958,0.0,1.0
2013-04-09,6.21,6.302,6.21,6.27,2600,6.04675245590854,6.13633397377385,6.04675245590854,6.10517518495114,2670.19364819922,0.0,1.0
2013-04-10,6.36,6.43,6.21,6.21,1100,6.19280927851503,6.26096912906472,6.04675245590854,6.04675245590854,1129.69731269967,0.0,1.0
2013-04-11,6.3001,6.4199,6.2,6.4199,3100,6.13448392068751,6.25113463634255,6.03701533440144,6.25113463634255,3183.69242669906,0.0,1.0
2013-04-12,6.324,6.4,6.06,6.4,9200,6.15775564108947,6.23175776454343,5.90069563330206,6.23175776454343,9448.37752439723,0.0,1.0
2013-04-15,5.85,6.9,5.85,6.64,37000,5.69621608165298,6.71861383989838,5.69621608165298,6.4654486807138,37998.9096089888,0.0,1.0
2013-04-16,5.78,5.96,5.53,5.95,54100,5.62805623110328,5.80332441823107,5.3846281934258,5.79358729672397,55560.5678336837,0.0,1.0
2013-04-17,6.16,6.17,5.57,5.7,31700,5.99806684837305,6.00780396988015,5.4235766794542,5.55015925904649,32555.8225568904,0.0,1.0
2013-04-18,6.07,6.2,5.89,6.2,8500,5.91043275480916,6.03701533440144,5.73516456768137,6.03701533440144,8729.47923449743,0.0,1.0
2013-04-19,6.1815,6.1826,6.03,6.03,1800,6.01900165961331,6.02007274297909,5.87148426878076,5.87148426878076,1848.59560259946,0.0,1.0
2013-04-22,6.0,6.1799,6.0,6.1799,11800,5.84227290425946,6.01744372017218,5.84227290425946,6.01744372017218,12118.5711725964,0.0,1.0
2013-04-23,6.2,6.35,6.0,6.0,18100,6.03701533440144,6.18307215700793,5.84227290425946,5.84227290425946,18588.6557816945,0.0,1.0
2013-04-24,6.22,6.4,6.2,6.3,6900,6.05648957741564,6.23175776454343,6.03701533440144,6.13438654947243,7086.28314329792,0.0,1.0
2013-04-25,6.4,6.55,6.22,6.2452,26600,6.23175776454343,6.37781458714991,6.05648957741564,6.08102712361353,27318.135016192,0.0,1.0
2013-04-26,6.37,6.55,6.255,6.436,2500,6.20254640002213,6.37781458714991,6.09056950269049,6.26681140196898,2567.49389249925,0.0,1.0
2013-04-29,6.37,6.49,6.2,6.49,9000,6.20254640002213,6.31939185810732,6.03701533440144,6.31939185810732,9242.97801299728,0.0,1.0
2013-04-30,6.17,6.351,6.17,6.35,12400,6.00780396988015,6.18404586915864,6.00780396988015,6.18307215700793,12734.7697067963,0.0,1.0
2013-05-01,5.86,6.26,5.86,6.12,4800,5.70595320316008,6.09543806344404,5.70595320316008,5.95911836234465,4929.58827359855,0.0,1.0
2013-05-02,5.93,6.0199,5.93,5.93,8300,5.77411305370977,5.86164977605859,5.77411305370977,5.77411305370977,8524.07972309749,0.0,1.0
2013-05-03,5.99,6.1699,5.87,5.92,3800,5.83253578275236,6.00770659866508,5.71569032466717,5.76437593220267,3902.59071659886,0.0,1.0
2013-05-06,6.02,6.05,6.02,6.03,1000,5.86174714727366,5.89095851179496,5.86174714727366,5.87148426878076,1026.9975569997,0.0,1.0
2013-05-07,6.16,6.17,6.113,6.1699,6700,5.99806684837305,6.00780396988015,5.95230237728968,6.00770659866508,6880.88363189798,0.0,1.0
2013-05-08,6.2204,6.2204,6.15,6.15,1000,6.05687906227593,6.05687906227593,5.98832972686595,5.98832972686595,1026.9975569997,0.0,1.0
2013-05-09,6.85,6.85,6.2027,6.218,19800,6.66992823236289,6.66992823236289,6.03964435720836,6.05454215311422,20334.551628594,0.0,1.0
2013-05-10,6.9,6.9,6.52,6.75,11700,6.71861383989838,6.71861383989838,6.34860322262861,6.57255701729189,12015.8714168965,0.0,1.0
2013-05-13,7.0573,7.1,6.648,6.648,9300,6.87177876120505,6.91335627004036,6.47323837791948,6.47323837791948,9551.07728009719,0.0,1.0
2013-05-14,7.65,7.79,7.1,7.1,33000,7.44889795293081,7.5852176540302,6.91335627004036,6.91335627004036,33890.9193809901,0.0,1.0
2013-05-15,7.79,7.79,7.2,7.57,22400,7.5852176540302,7.5852176540302,7.01072748511135,7.37100098087402,23004.7452767932,0.0,1.0
2013-05-16,8.0,8.0,7.4,7.74,22800,7.78969720567928,7.78969720567928,7.20546991525334,7.53653204649471,23415.5442995931,0.0,1.0
2013-05-17,8.14,8.369,7.91,7.99,20400,7.92601690677867,8.14899698929124,7.70206311211539,7.77996008417218,20950.7501627939,0.0,1.0
2013-05-20,8.35,8.44,8.181,8.21,11600,8.13049645842775,8.21813055199164,7.96593910495778,7.99417675732836,11913.1716611965,0.0,1.0
2013-05-21,7.75,8.215,7.0,7.58,15000,7.54626916800181,7.99904531808191,6.81598505496937,7.38073810238112,15404.9633549955,0.0,1.0
2013-05-22,7.66,7.7,7.55,7.61,27200,7.45863507443791,7.49758356046631,7.35152673785982,7.40994946690242,27934.3335503918,0.0,1.0
2013-05-23,7.65,7.65,7.5006,7.65,7600,7.44889795293081,7.44889795293081,7.30342535761475,7.44889795293081,7805.18143319771,0.0,1.0
2013-05-24,7.55,7.6,7.5,7.501,5000,7.35152673785982,7.40021234539532,7.30284113032433,7.30381484247504,5134.98778499849,0.0,1.0
2013-05-28,7.71,7.81,7.55,7.81,7400,7.50732068197341,7.6046918970444,7.35152673785982,7.6046918970444,7599.78192179777,0.0,1.0
2013-05-29,7.51,7.689,7.51,7.51,5500,7.31257825183143,7.4868727268085,7.31257825183143,7.31257825183143,5648.48656349834,0.0,1.0
2013-05-30,7.657,7.657,7.54,7.54,200,7.45571393798578,7.45571393798578,7.34178961635272,7.34178961635272,205.39951139994,0.0,1.0
2013-05-31,7.43,7.62,7.43,7.52,11100,7.23468127977463,7.41968658840952,7.23468127977463,7.32231537333853,11399.6728826967,0.0,1.0
2013-06-03,7.54,7.624,7.51,7.53,1100,7.34178961635272,7.42358143701236,7.31257825183143,7.33205249484562,1129.69731269967,0.0,1.0
2013-06-04,7.56,7.648,7.501,7.635,2600,7.36126385936692,7.44695052862939,7.30381484247504,7.43429227067017,2670.19364819922,0.0,1.0
2013-06-05,7.45,7.72,7.3,7.5,6600,7.25415552278883,7.51705780348051,7.10809870018235,7.30284113032433,6778.18387619801,0.0,1.0
2013-06-06,7.5799,7.5799,7.49,7.49,800,7.38064073116605,7.38064073116605,7.29310400881723,7.29310400881723,821.598045599759,0.0,1.0
2013-06-07,7.6,7.6,7.55,7.5999,7500,7.40021234539532,7.40021234539532,7.35152673785982,7.40011497418025,7702.48167749774,0.0,1.0
2013-06-10,7.64,7.7,7.54,7.61,7700,7.43916083142371,7.49758356046631,7.34178961635272,7.40994946690242,7907.88118889768,0.0,1.0
2013-06-11,7.46,7.64,7.46,7.56,8100,7.26389264429593,7.43916083142371,7.26389264429593,7.36126385936692,8318.68021169756,0.0,1.0
2013-06-12,7.44,7.5,7.43,7.5,7400,7.24441840128173,7.30284113032433,7.23468127977463,7.30284113032433,7599.78192179777,0.0,1.0
2013-06-13,7.6,7.7,7.48,7.48,4600,7.40021234539532,7.49758356046631,7.28336688731013,7.28336688731013,4724.18876219861,0.0,1.0
2013-06-14,7.55,7.69,7.5,7.52,8900,7.35152673785982,7.48784643895921,7.30284113032433,7.32231537333853,9140.27825729732,0.0,1.0
2013-06-17,7.6,7.6,7.59,7.59,2100,7.40021234539532,7.40021234539532,7.39047522388822,7.39047522388822,2156.69486969937,0.0,1.0
2013-06-18,7.56,7.65,7.514,7.53,7100,7.36126385936692,7.44889795293081,7.31647310043427,7.33205249484562,7291.68265469786,0.0,1.0
2013-06-19,7.53,7.65,7.53,7.5492,4000,7.33205249484562,7.44889795293081,7.33205249484562,7.35074776813926,4107.9902279988,0.0,1.0
2013-06-20,7.45,7.56,7.45,7.55,4300,7.25415552278883,7.36126385936692,7.25415552278883,7.35152673785982,4416.0894950987,0.0,1.0
2013-06-21,7.49,7.5,7.403,7.5,11200,7.29310400881723,7.30284113032433,7.20839105170547,7.30284113032433,11502.3726383966,0.0,1.0
2013-06-24,7.3,7.4134,7.25,7.4,5600,7.10809870018235,7.21851765807285,7.05941309264685,7.20546991525334,5751.18631919831,0.0,1.0
2013-06-25,7.32,7.32,7.26,7.26,2500,7.12757294319654,7.12757294319654,7.06915021415395,7.06915021415395,2567.49389249925,0.0,1.0
2013-06-26,7.32,7.34,7.2,7.32,4000,7.12757294319654,7.14704718621074,7.01072748511135,7.12757294319654,4107.9902279988,0.0,1.0
2013-06-27,7.4,7.578,7.3,7.3,3400,7.20546991525334,7.3787906780797,7.10809870018235,7.10809870018235,3491.79169379897,0.0,1.0
2013-06-28,7.65,7.65,7.17,7.43,1800,7.44889795293081,7.44889795293081,6.98151612059006,7.23468127977463,1848.59560259946,0.0,1.0
2013-07-01,7.38,7.64,7.27,7.27,1300,7.18599567223914,7.43916083142371,7.07888733566105,7.07888733566105,1335.09682409961,0.0,1.0
2013-07-02,7.44,7.67,7.4,7.67,17100,7.24441840128173,7.46837219594501,7.20546991525334,7.46837219594501,17561.6582246948,0.0,1.0
2013-07-03,7.5,7.584,7.5,7.575,900,7.30284113032433,7.38463295098396,7.30284113032433,7.37586954162757,924.297801299728,0.0,1.0
2013-07-05,7.636,7.65,7.53,7.56,3700,7.43526598282088,7.44889795293081,7.33205249484562,7.36126385936692,3799.89096089888,0.0,1.0
2013-07-08,7.5601,7.65,7.53,7.538,3300,7.36136123058199,7.44889795293081,7.33205249484562,7.3398421920513,3389.09193809901,0.0,1.0
2013-07-09,7.64,7.68,7.52,7.65,2900,7.43916083142371,7.47810931745211,7.32231537333853,7.44889795293081,2978.29291529913,0.0,1.0
2013-07-10,7.57,7.75,7.57,7.68,3900,7.37100098087402,7.54626916800181,7.37100098087402,7.47810931745211,4005.29047229882,0.0,1.0
2013-07-11,7.71,7.73,7.62,7.69,2000,7.50732068197341,7.52679492498761,7.41968658840952,7.48784643895921,2053.9951139994,0.0,1.0
2013-07-12,7.57,7.7571,7.57,7.72,8300,7.37100098087402,7.55318252427185,7.37100098087402,7.51705780348051,8524.0797230975,0.0,1.0
2013-07-15,6.6,7.59,6.595,7.59,92800,6.42650019468541,7.39047522388822,6.42163163393186,7.39047522388822,95305.373289572,0.0,1.0
2013-07-16,6.8,6.89,6.65,6.89,19400,6.62124262482739,6.70887671839128,6.4751858022209,6.70887671839128,19923.7526057941,0.0,1.0
2013-07-17,6.954,6.98,6.85,6.94,11900,6.77119429603672,6.79651081195517,6.66992823236289,6.75756232592678,12221.2709282964,0.0,1.0
2013-07-18,6.909,6.9499,6.8,6.8,4100,6.72737724925477,6.76720207621881,6.62124262482739,6.62124262482739,4210.68998369876,0.0,1.0
2013-07-19,6.8601,6.91,6.86,6.91,500,6.67976272508506,6.72835096140548,6.67966535386999,6.72835096140548,513.498778499849,0.0,1.0
2013-07-22,6.8,6.9099,6.76,6.85,4600,6.62124262482739,6.72825359019041,6.58229413879899,6.66992823236289,4724.18876219861,0.0,1.0
2013-07-23,6.85,6.89,6.77,6.78,3300,6.66992823236289,6.70887671839128,6.59203126030609,6.60176838181319,3389.091938099,0.0,1.0
2013-07-24,6.88,6.91,6.8232,6.83,1300,6.69913959688418,6.72835096140548,6.64383274672386,6.65045398934869,1335.09682409961,0.0,1.0
2013-07-25,7.02,7.02,6.8701,6.89,5200,6.83545929798357,6.83545929798357,6.68949984659216,6.70887671839128,5340.38729639843,0.0,1.0
2013-07-26,6.84,7.0769,6.84,7.0769,1200,6.66019111085579,6.89086351935897,6.66019111085579,6.89086351935897,1232.39706839964,0.0,1.0
2013-07-29,6.9,6.99,6.78,6.81,7700,6.71861383989838,6.80624793346227,6.60176838181319,6.63097974633449,7907.88118889768,0.0,1.0
2013-07-30,6.86,6.86,6.8187,6.8187,500,6.67966535386999,6.67966535386999,6.63945104204567,6.63945104204567,513.498778499849,0.0,1.0
2013-07-31,7.01,7.01,6.85,6.92,3000,6.82572217647647,6.82572217647647,6.66992823236289,6.73808808291258,3080.9926709991,0.0,1.0
2013-08-01,6.9,6.9,6.9,6.9,100,6.71861383989838,6.71861383989838,6.71861383989838,6.71861383989838,102.69975569997,0.0,1.0
2013-08-02,7.0,7.0,6.9478,6.97,3200,6.81598505496937,6.81598505496937,6.76515728070232,6.78677369044807,3286.39218239904,0.0,1.0
2013-08-05,7.0,7.0,6.8401,6.8401,3100,6.81598505496937,6.81598505496937,6.66028848207086,6.66028848207086,3183.69242669907,0.0,1.0
2013-08-06,6.96,7.11,6.851,7.11,6200,6.77703656894098,6.92309339154746,6.6709019445136,6.92309339154746,6367.38485339813,0.0,1.0
2013-08-07,7.0,7.0001,6.87,6.98,4700,6.81598505496937,6.81608242618444,6.68940247537708,6.79651081195517,4826.88851789858,0.0,1.0
2013-08-08,7.05,7.08,7.03,7.03,700,6.86467066250487,6.89388202702617,6.84519641949067,6.84519641949067,718.898289899789,0.0,1.0
2013-08-09,6.96,7.12,6.96,7.04,3600,6.77703656894098,6.93283051305456,6.77703656894098,6.85493354099777,3697.19120519891,0.0,1.0
2013-08-12,7.08,7.087,6.97,7.087,1700,6.89388202702617,6.90069801208113,6.78677369044807,6.90069801208113,1745.89584689949,0.0,1.0
2013-08-13,7.0,7.0999,6.98,6.98,1700,6.81598505496937,6.91325889882529,6.79651081195517,6.79651081195517,1745.89584689949,0.0,1.0
2013-08-14,7.1,7.12,7.0999,7.12,4100,6.91335627004036,6.93283051305456,6.91325889882529,6.93283051305456,4210.68998369876,0.0,1.0
2013-08-15,7.1,7.1,7.1,7.1,0,6.91335627004036,6.91335627004036,6.91335627004036,6.91335627004036,0,0.0,1.0
2013-08-16,7.0,7.1,7.0,7.01,2700,6.81598505496937,6.91335627004036,6.81598505496937,6.82572217647647,2772.89340389919,0.0,1.0
2013-08-19,6.87,7.06,6.8,7.0,6000,6.68940247537708,6.87440778401197,6.62124262482739,6.81598505496937,6161.98534199819,0.0,1.0
2013-08-20,6.99,7.02,6.81,6.8882,4700,6.80624793346227,6.83545929798357,6.63097974633449,6.70712403652001,4826.88851789858,0.0,1.0
2013-08-21,6.8901,7.06,6.89,7.02,3800,6.70897408960635,6.87440778401197,6.70887671839128,6.83545929798357,3902.59071659886,0.0,1.0
2013-08-22,7.02,7.05,6.881,7.0,1100,6.83545929798357,6.86467066250487,6.70011330903489,6.81598505496937,1129.69731269967,0.0,1.0
2013-08-23,7.05,7.05,6.95,7.0,800,6.86467066250487,6.86467066250487,6.76729944743388,6.81598505496937,821.598045599759,0.0,1.0
2013-08-26,7.0999,7.0999,6.8852,7.05,1600,6.91325889882529,6.91325889882529,6.70420290006787,6.86467066250487,1643.19609119952,0.0,1.0
2013-08-27,7.0,7.05,6.951,7.05,3300,6.81598505496937,6.86467066250487,6.76827315958459,6.86467066250487,3389.09193809901,0.0,1.0
2013-08-28,6.95,7.0,6.9,7.0,4700,6.76729944743388,6.81598505496937,6.71861383989838,6.81598505496937,4826.88851789858,0.0,1.0
2013-08-29,7.0,7.0,6.98,6.98,2600,6.81598505496937,6.81598505496937,6.79651081195517,6.79651081195517,2670.19364819922,0.0,1.0
2013-08-30,7.01,7.05,6.99,7.0,2900,6.82572217647647,6.86467066250487,6.80624793346227,6.81598505496937,2978.29291529913,0.0,1.0
2013-09-03,7.0,7.0499,6.9101,7.0499,2100,6.81598505496937,6.8645732912898,6.72844833262055,6.8645732912898,2156.69486969937,0.0,1.0
2013-09-04,7.048,7.048,6.92,6.92,2900,6.86272323820345,6.86272323820345,6.73808808291258,6.73808808291258,2978.29291529912,0.0,1.0
2013-09-05,7.05,7.05,6.81,6.93,5400,6.86467066250487,6.86467066250487,6.63097974633449,6.74782520441968,5545.78680779837,0.0,1.0
2013-09-06,7.01,7.02,7.0,7.02,2800,6.82572217647647,6.83545929798357,6.81598505496937,6.83545929798357,2875.59315959916,0.0,1.0
2013-09-09,7.01,7.01,6.95,6.98,1800,6.82572217647647,6.82572217647647,6.76729944743388,6.79651081195517,1848.59560259946,0.0,1.0
2013-09-10,6.89,7.018,6.89,6.99,6000,6.70887671839128,6.83351187368215,6.70887671839128,6.80624793346227,6161.98534199819,0.0,1.0
2013-09-11,7.0,7.0899,6.96,6.96,1000,6.81598505496937,6.90352177731819,6.77703656894098,6.77703656894098,1026.9975569997,0.0,1.0
2013-09-12,7.0,7.005,7.0,7.0,600,6.81598505496937,6.82085361572292,6.81598505496937,6.81598505496937,616.198534199819,0.0,1.0
2013-09-13,7.0101,7.0545,6.99,7.0,4100,6.82581954769154,6.86905236718306,6.80624793346227,6.81598505496937,4210.68998369876,0.0,1.0
2013-09-16,7.04,7.09,6.88,7.09,7300,6.85493354099777,6.90361914853326,6.69913959688418,6.90361914853326,7497.0821660978,0.0,1.0
2013-09-17,6.95,7.0399,6.895,7.0399,2300,6.76729944743388,6.8548361697827,6.71374527914483,6.8548361697827,2362.0943810993,0.0,1.0
2013-09-18,6.99,7.0381,6.99,6.99,3900,6.80624793346227,6.85308348791142,6.80624793346227,6.80624793346227,4005.29047229883,0.0,1.0
2013-09-19,7.001,7.001,6.92,6.92,4200,6.81695876712008,6.81695876712008,6.73808808291258,6.73808808291258,4313.38973939873,0.0,1.0
2013-09-20,7.03,7.04,6.96,7.04,700,6.84519641949067,6.85493354099777,6.77703656894098,6.85493354099777,718.898289899789,0.0,1.0
2013-09-23,7.1,7.1,7.049,7.049,3100,6.91335627004036,6.91335627004036,6.86369695035416,6.86369695035416,3183.69242669907,0.0,1.0
2013-09-24,7.1,7.1,7.001,7.1,1100,6.91335627004036,6.91335627004036,6.81695876712008,6.91335627004036,1129.69731269967,0.0,1.0
2013-09-25,7.01,7.0999,7.01,7.01,9200,6.82572217647647,6.91325889882529,6.82572217647647,6.82572217647647,9448.37752439723,0.0,1.0
2013-09-26,7.03,7.031,7.03,7.031,400,6.84519641949067,6.84617013164138,6.84519641949067,6.84617013164138,410.799022799879,0.0,1.0
2013-09-27,7.0899,7.0899,7.05,7.05,500,6.90352177731819,6.90352177731819,6.86467066250487,6.86467066250487,513.498778499849,0.0,1.0
2013-09-30,6.95,7.02,6.8,6.8,7800,6.76729944743388,6.83545929798357,6.62124262482739,6.62124262482739,8010.58094459764,0.0,1.0
2013-10-01,6.91,7.01,6.91,6.91,6400,6.72835096140548,6.82572217647647,6.72835096140548,6.72835096140548,6572.78436479807,0.0,1.0
2013-10-02,6.9,6.91,6.9,6.9,3400,6.71861383989838,6.72835096140548,6.71861383989838,6.71861383989838,3491.79169379898,0.0,1.0
2013-10-03,6.9,6.92,6.81,6.85,6300,6.71861383989838,6.73808808291258,6.63097974633449,6.66992823236289,6470.0846090981,0.0,1.0
2013-10-04,6.85,6.91,6.85,6.91,700,6.66992823236289,6.72835096140548,6.66992823236289,6.72835096140548,718.898289899788,0.0,1.0
2013-10-07,6.8,6.86,6.8,6.83,1000,6.62124262482739,6.67966535386999,6.62124262482739,6.65045398934869,1026.9975569997,0.0,1.0
2013-10-08,6.87,6.87,6.85,6.85,600,6.68940247537708,6.68940247537708,6.66992823236289,6.66992823236289,616.198534199819,0.0,1.0
2013-10-09,6.878,6.95,6.8109,6.8109,9600,6.69719217258276,6.76729944743388,6.63185608727013,6.63185608727013,9859.17654719711,0.0,1.0
2013-10-10,6.92,6.92,6.84,6.84,200,6.73808808291258,6.73808808291258,6.66019111085579,6.66019111085579,205.39951139994,0.0,1.0
2013-10-11,6.9,6.9,6.851,6.9,1500,6.71861383989838,6.71861383989838,6.6709019445136,6.71861383989838,1540.49633549955,0.0,1.0
2013-10-14,6.0,6.92,5.9,6.9,55700,5.84227290425946,6.73808808291258,5.74490168918847,6.71861383989838,57203.7639248832,0.0,1.0
2013-10-15,5.9987,6.18,5.95,6.18,16800,5.84100707846354,6.01754109138725,5.79358729672397,6.01754109138725,17253.5589575949,0.0,1.0
2013-10-16,5.9999,6.1254,5.95,6.12,5800,5.84217553304439,5.96437640795849,5.79358729672397,5.95911836234465,5956.58583059825,0.0,1.0
2013-10-17,5.71,5.99,5.43,5.99,59800,5.55989638055359,5.83253578275236,5.28725697835481,5.83253578275236,61414.4539085819,0.0,1.0
2013-10-18,5.6816,5.72,5.4,5.72,30500,5.53224295547343,5.56963350206069,5.25804561383352,5.56963350206069,31323.4254884908,0.0,1.0
2013-10-21,5.6,5.77,5.45,5.63,12400,5.4527880439755,5.61831910959618,5.30673122136901,5.4819994084968,12734.7697067963,0.0,1.0
2013-10-22,5.64,5.789,5.58,5.67,13500,5.49173653000389,5.63681964045967,5.4333138009613,5.52094789452519,13864.4670194959,0.0,1.0
2013-10-23,5.739,5.8,5.67,5.67,5000,5.58813403292418,5.64753047411748,5.52094789452519,5.52094789452519,5134.98778499849,0.0,1.0
2013-10-24,5.9477,5.9477,5.72,5.72,7400,5.79134775877733,5.79134775877733,5.56963350206069,5.56963350206069,7599.78192179777,0.0,1.0
2013-10-25,5.939,5.98,5.7301,5.98,11400,5.78287646306616,5.82279866124526,5.57946799478286,5.82279866124526,11707.7721497966,0.0,1.0
2013-10-28,5.63,5.95,5.6,5.95,12800,5.4819994084968,5.79358729672397,5.4527880439755,5.79358729672397,13145.5687295961,0.0,1.0
2013-10-29,5.801,5.95,5.7,5.7,1700,5.64850418626819,5.79358729672397,5.55015925904649,5.55015925904649,1745.89584689949,0.0,1.0
2013-10-30,5.74,5.8301,5.72,5.77,8800,5.58910774507489,5.67683920985385,5.56963350206069,5.61831910959618,9037.57850159734,0.0,1.0
2013-10-31,5.55,5.648,5.54,5.648,10400,5.40410243644,5.49952622720957,5.3943653149329,5.49952622720957,10680.7745927969,0.0,1.0
2013-11-01,5.548,5.74,5.51,5.511,10200,5.40215501213858,5.58910774507489,5.36515395041161,5.36612766256232,10475.3750813969,0.0,1.0
2013-11-04,5.66,5.73,5.48,5.73,4800,5.51121077301809,5.57937062356779,5.33594258589031,5.57937062356779,4929.58827359856,0.0,1.0
2013-11-05,6.01,6.199,6.0,6.0,31900,5.85201002576656,6.03604162225073,5.84227290425946,5.84227290425946,32761.2220682904,0.0,1.0
2013-11-06,6.0599,6.11,6.01,6.11,14500,5.90059826208699,5.94938124083755,5.85201002576656,5.94938124083755,14891.4645764956,0.0,1.0
2013-11-07,6.03,6.239,6.01,6.05,10600,5.87148426878076,6.07499010827913,5.85201002576656,5.89095851179496,10886.1741041968,0.0,1.0
2013-11-08,6.18,6.18,6.05,6.08,5900,6.01754109138725,6.01754109138725,5.89095851179496,5.92016987631625,6059.28558629822,0.0,1.0
2013-11-11,6.21,6.24,6.18,6.24,19800,6.04675245590854,6.07596382042984,6.01754109138725,6.07596382042984,20334.551628594,0.0,1.0
2013-11-12,6.2136,6.22,6.18,6.22,11100,6.0502578196511,6.05648957741564,6.01754109138725,6.05648957741564,11399.6728826966,0.0,1.0
2013-11-13,6.19,6.21,6.11,6.21,1800,6.02727821289435,6.04675245590854,5.94938124083755,6.04675245590854,1848.59560259946,0.0,1.0
2013-11-14,6.209,6.22,6.179,6.1899,6300,6.04577874375783,6.05648957741564,6.01656737923654,6.02718084167927,6470.0846090981,0.0,1.0
2013-11-15,6.29,6.33,6.241,6.25,4700,6.12464942796534,6.16359791399373,6.07693753258055,6.08570094193694,4826.88851789858,0.0,1.0
2013-11-18,6.15,6.26,6.15,6.26,4800,5.98832972686595,6.09543806344404,5.98832972686595,6.09543806344404,4929.58827359855,0.0,1.0
2013-11-19,6.15,6.2,6.15,6.1501,3700,5.98832972686595,6.03701533440144,5.98832972686595,5.98842709808102,3799.89096089888,0.0,1.0
2013-11-20,6.18,6.2787,6.1,6.101,13300,6.01754109138725,6.11364648066231,5.93964411933045,5.94061783148116,13659.067508096,0.0,1.0
2013-11-21,6.08,6.18,6.08,6.18,1100,6.01754109138725,6.11651380670611,6.01754109138725,6.11651380670611,1111.41742090841,0.1,1.0
2013-11-22,6.1082,6.3,6.1082,6.3,300,6.04545139710717,6.23528106508876,6.04545139710717,6.23528106508876,303.11384206593,0.0,1.0
2013-11-25,6.27,6.29,6.1301,6.141,3200,6.2055892504931,6.22538379355687,6.067126421762,6.07791444773176,3233.21431536992,0.0,1.0
2013-11-26,6.09,6.28,6.09,6.28,2400,6.02743836291913,6.21548652202498,6.02743836291913,6.21548652202498,2424.91073652744,0.0,1.0
2013-11-27,6.04,6.13,6.0,6.13,4600,5.9779520052597,6.06702744904668,5.93836291913215,6.06702744904668,4647.74557834426,0.0,1.0
2013-11-29,6.249,6.249,6.0241,6.12,1300,6.18480498027613,6.18480498027613,5.962215343524,6.05713017751479,1313.49331561903,0.0,1.0
2013-12-02,6.15,6.25,6.0,6.24,4200,6.08682199211045,6.18579470742932,5.93836291913215,6.17589743589744,4243.59378892303,0.0,1.0
2013-12-03,6.18,6.19,6.1,6.19,1100,6.11651380670611,6.126411078238,6.03733563445102,6.126411078238,1111.41742090841,0.0,1.0
2013-12-04,6.0815,6.1,6.01,6.1,2200,6.01902568211703,6.03733563445102,5.94826019066404,6.03733563445102,2222.83484181682,0.0,1.0
2013-12-05,6.1232,6.1379,6.05,6.1001,2300,6.060297304405,6.07484629355687,5.98784927679158,6.03743460716634,2323.87278917213,0.0,1.0
2013-12-06,6.05,6.1,5.98,6.01,6800,5.98784927679158,6.03733563445102,5.91856837606838,5.94826019066404,6870.5804201611,0.0,1.0
2013-12-09,5.99,6.06,5.9,6.06,5200,5.92846564760026,5.99774654832347,5.83939020381328,5.99774654832347,5253.97326247613,0.0,1.0
2013-12-10,5.9,6.02,5.9,5.99,10200,5.83939020381328,5.95815746219592,5.83939020381328,5.92846564760026,10305.8706302416,0.0,1.0
2013-12-11,5.91,6.0,5.91,5.95,3500,5.84928747534517,5.93836291913215,5.84928747534517,5.88887656147272,3536.32815743585,0.0,1.0
2013-12-12,5.9,5.9048,5.9,5.9011,2000,5.83939020381328,5.84414089414859,5.83939020381328,5.84047890368179,2020.7589471062,0.0,1.0
2013-12-13,5.9001,5.9279,5.9,5.9235,1600,5.8394891765286,5.86700359138725,5.83939020381328,5.86264879191322,1616.60715768496,0.0,1.0
2013-12-16,6.06,6.06,5.9354,5.95,7700,5.99774654832347,5.99774654832347,5.87442654503616,5.88887656147272,7779.92194635888,0.0,1.0
2013-12-17,5.98,5.98,5.98,5.98,200,5.91856837606838,5.91856837606838,5.91856837606838,5.91856837606838,202.07589471062,0.0,1.0
2013-12-18,5.9924,5.9999,5.8501,5.92,2900,5.93084099276792,5.93826394641683,5.79000281886917,5.85918474687706,2930.10047330399,0.0,1.0
2013-12-19,5.9,5.95,5.85,5.87,4400,5.83939020381328,5.88887656147272,5.78990384615385,5.80969838921762,4445.66968363365,0.0,1.0
2013-12-20,5.9,5.99,5.9,5.9079,2700,5.83939020381328,5.92846564760026,5.83939020381328,5.84720904832347,2728.02457859337,0.0,1.0
2013-12-23,5.949,5.95,5.9,5.9,6700,5.88788683431953,5.88887656147272,5.83939020381328,5.83939020381328,6769.54247280578,0.0,1.0
2013-12-24,5.94,5.94,5.7508,5.94,6000,5.87897928994083,5.87897928994083,5.69172291255753,5.87897928994083,6062.27684131861,0.0,1.0
2013-12-26,5.99,5.99,5.86,5.86,8700,5.92846564760026,5.92846564760026,5.79980111768573,5.79980111768573,8790.30141991199,0.0,1.0
2013-12-27,5.95,5.9899,5.95,5.98,1900,5.88887656147272,5.92836667488494,5.88887656147272,5.91856837606838,1919.72099975089,0.0,1.0
2013-12-30,5.99,6.0,5.9001,6.0,7900,5.92846564760026,5.93836291913215,5.8394891765286,5.93836291913215,7981.99784106951,0.0,1.0
2013-12-31,6.09,6.11,5.93,6.0,2300,6.02743836291913,6.04723290598291,5.86908201840894,5.93836291913215,2323.87278917213,0.0,1.0
2014-01-02,6.14,6.2292,5.9236,6.02,6500,6.07692472057857,6.165208382643,5.86274776462853,5.95815746219592,6567.46657809516,0.0,1.0
2014-01-03,6.205,6.23,6.14,6.23,7300,6.14125698553583,6.16600016436555,6.07692472057857,6.16600016436555,7375.77015693764,0.0,1.0
2014-01-06,6.21,6.25,6.18,6.25,4500,6.14620562130178,6.18579470742932,6.11651380670611,6.18579470742932,4546.70763098895,0.0,1.0
2014-01-07,6.19,6.3,6.1338,6.25,5500,6.126411078238,6.23528106508876,6.0707884122288,6.18579470742932,5557.08710454206,0.0,1.0
2014-01-08,6.2276,6.2276,6.0979,6.0979,2800,6.1636248191979,6.1636248191979,6.03525720742932,6.03525720742932,2829.06252594868,0.0,1.0
2014-01-09,6.12,6.25,6.12,6.25,3200,6.05713017751479,6.18579470742932,6.05713017751479,6.18579470742932,3233.21431536993,0.0,1.0
2014-01-10,6.11,6.1799,6.11,6.1799,7400,6.04723290598291,6.1164148339908,6.04723290598291,6.1164148339908,7476.80810429295,0.0,1.0
2014-01-13,6.1799,6.19,6.11,6.11,2100,6.1164148339908,6.126411078238,6.04723290598291,6.04723290598291,2121.79689446151,0.0,1.0
2014-01-14,6.144,6.144,6.1351,6.1351,2900,6.08088362919132,6.08088362919132,6.07207505752794,6.07207505752794,2930.10047330399,0.0,1.0
2014-01-15,6.12,6.2,6.12,6.14,8100,6.05713017751479,6.13630834976989,6.05713017751479,6.07692472057857,8184.07373578012,0.0,1.0
2014-01-16,6.05,6.1201,6.05,6.1201,9900,5.98784927679158,6.05722915023011,5.98784927679158,6.05722915023011,10002.7567881757,0.0,1.0
2014-01-17,6.12,6.12,6.01,6.0501,5100,6.05713017751479,6.05713017751479,5.94826019066404,5.9879482495069,5152.93531512082,0.0,1.0
2014-01-21,6.1,6.2,6.01,6.15,7200,6.03733563445102,6.13630834976989,5.94826019066404,6.08682199211045,7274.73220958233,0.0,1.0
2014-01-22,6.07,6.08,6.021,6.0454,1900,6.00764381985536,6.01754109138725,5.95914718934911,5.98329653188692,1919.72099975089,0.0,1.0
2014-01-23,5.94,6.0101,5.85,6.0101,18000,5.87897928994083,5.94835916337936,5.78990384615385,5.94835916337936,18186.8305239558,0.0,1.0
2014-01-24,6.0,6.0,5.8511,5.94,2900,5.93836291913215,5.93836291913215,5.79099254602235,5.87897928994083,2930.10047330399,0.0,1.0
2014-01-27,6.0,6.05,5.861,6.05,2800,5.93836291913215,5.98784927679158,5.80079084483892,5.98784927679158,2829.06252594868,0.0,1.0
2014-01-28,6.0,6.03,6.0,6.03,1600,5.93836291913215,5.96805473372781,5.93836291913215,5.96805473372781,1616.60715768496,0.0,1.0
2014-01-29,5.92,5.99,5.91,5.99,600,5.85918474687706,5.92846564760026,5.84928747534517,5.92846564760026,606.22768413186,0.0,1.0
2014-01-30,5.82,6.02,5.8,6.02,4000,5.76021203155819,5.95815746219592,5.74041748849441,5.95815746219592,4041.5178942124,0.0,1.0
2014-01-31,5.9,6.0143,5.81,5.88,6300,5.83939020381328,5.95251601742275,5.7503147600263,5.81959566074951,6365.39068338454,0.0,1.0
2014-02-03,5.9,5.95,5.9,5.93,7900,5.83939020381328,5.88887656147272,5.83939020381328,5.86908201840894,7981.9978410695,0.0,1.0
2014-02-04,5.95,5.95,5.95,5.95,2400,5.88887656147272,5.88887656147272,5.88887656147272,5.88887656147272,2424.91073652744,0.0,1.0
2014-02-05,5.8601,5.9,5.86,5.865,6200,5.79990009040105,5.83939020381328,5.79980111768573,5.80474975345168,6264.35273602923,0.0,1.0
2014-02-06,5.95,5.95,5.929,5.929,1100,5.88887656147272,5.88887656147272,5.86809229125575,5.86809229125575,1111.41742090841,0.0,1.0
2014-02-07,5.89,5.8999,5.78,5.8765,10000,5.82949293228139,5.83929123109796,5.72062294543064,5.81613161571335,10103.794735531,0.0,1.0
2014-02-10,5.9,5.95,5.9,5.94,6300,5.83939020381328,5.88887656147272,5.83939020381328,5.87897928994083,6365.39068338454,0.0,1.0
2014-02-11,6.0,6.07,5.9101,5.9101,5700,5.93836291913215,6.00764381985536,5.84938644806049,5.84938644806049,5759.16299925268,0.0,1.0
2014-02-12,5.92,6.11,5.91,6.0,6000,5.85918474687706,6.04723290598291,5.84928747534517,5.93836291913215,6062.2768413186,0.0,1.0
2014-02-13,6.1,6.1,5.8,5.93,8600,6.03733563445102,6.03733563445102,5.74041748849441,5.86908201840894,8689.26347255667,0.0,1.0
2014-02-14,6.2,6.25,5.7804,5.7804,1500,6.13630834976989,6.18579470742932,5.72101883629191,5.72101883629191,1515.56921032965,0.0,1.0
2014-02-18,6.0,6.0,5.85,5.861,3700,5.93836291913215,5.93836291913215,5.78990384615385,5.80079084483892,3738.40405214648,0.0,1.0
2014-02-19,6.06,6.06,5.88,5.88,1100,5.99774654832347,5.99774654832347,5.81959566074951,5.81959566074951,1111.41742090841,0.0,1.0
2014-02-20,5.9012,5.99,5.88,5.9301,4200,5.84057787639711,5.92846564760026,5.81959566074951,5.86918099112426,4243.59378892302,0.0,1.0
2014-02-21,5.84,5.9,5.8001,5.9,6100,5.78000657462196,5.83939020381328,5.74051646120973,5.83939020381328,6163.31478867392,0.0,1.0
2014-02-24,5.8218,5.856,5.8155,5.84,11800,5.76199354043393,5.79584220907298,5.75575825936884,5.78000657462196,11922.4777879266,0.0,1.0
2014-02-25,5.9001,5.97,5.9,5.9315,15000,5.8394891765286,5.90867110453649,5.83939020381328,5.87056660913872,15155.6921032965,0.0,1.0
2014-02-26,6.0,6.0,5.89,5.8996,6800,5.93836291913215,5.93836291913215,5.82949293228139,5.83899431295201,6870.58042016109,0.0,1.0
2014-02-27,5.9956,6.0,5.95,6.0,5800,5.93400811965812,5.93836291913215,5.88887656147272,5.93836291913215,5860.20094660799,0.0,1.0
2014-02-28,5.9452,6.0101,5.9452,5.99,6200,5.88412587113741,5.94835916337936,5.88412587113741,5.92846564760026,6264.35273602923,0.0,1.0
2014-03-03,5.94,5.94,5.94,5.94,200,5.87897928994083,5.87897928994083,5.87897928994083,5.87897928994083,202.07589471062,0.0,1.0
2014-03-04,5.95,6.1,5.9145,6.03,8800,5.88887656147272,6.03733563445102,5.85374124753452,5.96805473372781,8891.33936726729,0.0,1.0
2014-03-05,5.91,6.1,5.86,5.86,12400,5.84928747534517,6.03733563445102,5.79980111768573,5.79980111768573,12528.7054720585,0.0,1.0
2014-03-06,5.955,6.1,5.955,6.0,1800,5.89382519723866,6.03733563445102,5.89382519723866,5.93836291913215,1818.68305239558,0.0,1.0
2014-03-07,6.0199,6.05,5.95,5.95,4500,5.9580584894806,5.98784927679158,5.88887656147272,5.88887656147272,4546.70763098896,0.0,1.0
2014-03-10,6.0,6.1,5.94,5.97,5400,5.93836291913215,6.03733563445102,5.87897928994083,5.90867110453649,5456.04915718675,0.0,1.0
2014-03-11,6.07,6.07,5.9,6.01,9100,6.00764381985536,6.00764381985536,5.83939020381328,5.94826019066404,9194.45320933322,0.0,1.0
2014-03-12,6.04,6.0999,6.0,6.0,6600,5.9779520052597,6.0372366617357,5.93836291913215,5.93836291913215,6668.50452545047,0.0,1.0
2014-03-13,5.9901,6.066,5.9901,6.0545,5400,5.92856462031558,6.0036849112426,5.92856462031558,5.99230304898093,5456.04915718675,0.0,1.0
2014-03-14,5.9,6.0,5.9,6.0,3300,5.83939020381328,5.93836291913215,5.83939020381328,5.93836291913215,3334.25226272524,0.0,1.0
2014-03-17,5.95,5.9996,5.936,5.99,24700,5.88887656147272,5.93796702827087,5.87502038132807,5.92846564760026,24956.3729967616,0.0,1.0
2014-03-18,5.998,6.05,5.95,5.95,8600,5.93638346482577,5.98784927679158,5.88887656147272,5.88887656147272,8689.26347255667,0.0,1.0
2014-03-19,5.95,5.95,5.9101,5.934,1600,5.88887656147272,5.88887656147272,5.84938644806049,5.8730409270217,1616.60715768496,0.0,1.0
2014-03-20,6.0055,6.0055,5.96,5.9603,1500,5.94380641847469,5.94380641847469,5.8987738330046,5.89907075115056,1515.56921032965,0.0,1.0
2014-03-21,6.05,6.05,5.9604,6.0,3200,5.98784927679158,5.98784927679158,5.89916972386588,5.93836291913215,3233.21431536993,0.0,1.0
2014-03-24,6.09,6.09,5.961,5.961,4500,6.02743836291913,6.02743836291913,5.89976356015779,5.89976356015779,4546.70763098896,0.0,1.0
2014-03-25,6.0,6.12,5.9601,5.9601,6300,5.93836291913215,6.05713017751479,5.89887280571992,5.89887280571992,6365.39068338454,0.0,1.0
2014-03-26,6.0201,6.14,6.0,6.0,3400,5.95825643491124,6.07692472057857,5.93836291913215,5.93836291913215,3435.29021008055,0.0,1.0
2014-03-27,6.13,6.1399,6.0,6.0245,15200,6.06702744904668,6.07682574786325,5.93836291913215,5.96261123438527,15357.7679980071,0.0,1.0
2014-03-28,6.25,6.27,6.02,6.15,8400,6.18579470742932,6.2055892504931,5.95815746219592,6.08682199211045,8487.18757784605,0.0,1.0
2014-03-31,6.5,6.6,6.2,6.4001,19300,6.4332264957265,6.53219921104536,6.13630834976989,6.33435275312295,19500.3238395748,0.0,1.0
2014-04-01,6.5001,6.739,6.5001,6.51,9700,6.43332546844182,6.66977128533859,6.43332546844182,6.44312376725838,9800.68089346507,0.0,1.0
2014-04-02,6.63,6.65,6.52,6.55,9400,6.56189102564103,6.5816855687048,6.45302103879027,6.48271285338593,9497.56705139915,0.0,1.0
2014-04-03,6.5225,6.5999,6.31,6.34,1400,6.45549535667324,6.53210023833005,6.24517833662064,6.27487015121631,1414.53126297434,0.0,1.0
2014-04-04,6.37,6.44,6.25,6.44,7800,6.30456196581197,6.37384286653517,6.18579470742932,6.37384286653517,7880.95989371419,0.0,1.0
2014-04-07,6.2891,6.4,6.25,6.4,5600,6.224493039119,6.33425378040763,6.18579470742932,6.33425378040763,5658.12505189737,0.0,1.0
2014-04-08,6.25,6.41,6.25,6.34,4300,6.18579470742932,6.34415105193951,6.18579470742932,6.27487015121631,4344.63173627834,0.0,1.0
2014-04-09,6.3499,6.3499,6.251,6.251,800,6.28466845003287,6.28466845003287,6.18678443458251,6.18678443458251,808.303578842482,0.0,1.0
2014-04-10,6.25,6.25,6.25,6.25,500,6.18579470742932,6.18579470742932,6.18579470742932,6.18579470742932,505.189736776551,0.0,1.0
2014-04-11,6.342,6.449,6.3,6.3501,6200,6.27684960552268,6.38275041091387,6.23528106508876,6.28486639546351,6264.35273602923,0.0,1.0
2014-04-14,6.0,6.2786,5.97,6.21,18700,5.93836291913215,6.21410090401052,5.90867110453649,6.14620562130178,18894.096155443,0.0,1.0
2014-04-15,5.82,6.0499,5.8,6.0,38500,5.76021203155819,5.98775030407627,5.74041748849441,5.93836291913215,38899.6097317944,0.0,1.0
2014-04-16,5.9999,5.9999,5.81,5.81,1600,5.93826394641683,5.93826394641683,5.7503147600263,5.7503147600263,1616.60715768496,0.0,1.0
2014-04-17,5.87,6.0,5.87,5.99,9100,5.80969838921762,5.93836291913215,5.80969838921762,5.92846564760026,9194.45320933322,0.0,1.0
2014-04-21,5.89,5.92,5.889,5.9,4600,5.82949293228139,5.85918474687706,5.82850320512821,5.83939020381328,4647.74557834427,0.0,1.0
2014-04-22,6.03,6.1,5.8555,5.88,6500,5.96805473372781,6.03733563445102,5.79534734549638,5.81959566074951,6567.46657809516,0.0,1.0
2014-04-23,6.05,6.2745,6.016,6.2745,1500,5.98784927679158,6.21004302268245,5.95419855358317,6.21004302268245,1515.56921032965,0.0,1.0
2014-04-24,5.98,6.2247,5.9264,6.05,2500,5.91856837606838,6.16075461045365,5.86551900065746,5.98784927679158,2525.94868388275,0.0,1.0
2014-04-25,6.1,6.1,5.9,5.91,2000,6.03733563445102,6.03733563445102,5.83939020381328,5.84928747534517,2020.7589471062,0.0,1.0
2014-04-28,6.01,6.13,6.0,6.0,1100,5.94826019066404,6.06702744904668,5.93836291913215,5.93836291913215,1111.41742090841,0.0,1.0
2014-04-29,6.15,6.15,6.05,6.0501,500,6.08682199211045,6.08682199211045,5.98784927679158,5.9879482495069,505.189736776551,0.0,1.0
2014-04-30,6.05,6.1059,6.05,6.1059,2000,5.98784927679158,6.04317502465483,5.98784927679158,6.04317502465483,2020.7589471062,0.0,1.0
2014-05-01,6.1542,6.1801,6.0501,6.0501,5800,6.09097884615385,6.11661277942143,5.9879482495069,5.9879482495069,5860.20094660799,0.0,1.0
2014-05-02,5.97,6.1627,5.95,6.16,4300,5.90867110453649,6.09939152695595,5.88887656147272,6.09671926364234,4344.63173627834,0.0,1.0
2014-05-05,5.9501,6.0969,5.92,5.92,5800,5.88897553418803,6.03426748027613,5.85918474687706,5.85918474687706,5860.20094660799,0.0,1.0
2014-05-06,6.03,6.11,6.01,6.01,1400,5.96805473372781,6.04723290598291,5.94826019066404,5.94826019066404,1414.53126297434,0.0,1.0
2014-05-07,6.03,6.03,5.98,6.02,2300,5.96805473372781,5.96805473372781,5.91856837606838,5.95815746219592,2323.87278917213,0.0,1.0
2014-05-08,5.9901,6.02,5.99,6.02,11900,5.92856462031558,5.95815746219592,5.92846564760026,5.95815746219592,12023.5157352819,0.0,1.0
2014-05-09,6.0,6.0051,5.99,6.0,2300,5.93836291913215,5.94341052761341,5.92846564760026,5.93836291913215,2323.87278917213,0.0,1.0
2014-05-12,6.03,6.04,5.9901,5.9901,5900,5.96805473372781,5.9779520052597,5.92856462031558,5.92856462031558,5961.2388939633,0.0,1.0
2014-05-13,6.089,6.089,6.0,6.0,1100,6.02644863576594,6.02644863576594,5.93836291913215,5.93836291913215,1111.41742090841,0.0,1.0
2014-05-14,5.99,6.0,5.96,6.0,2300,5.92846564760026,5.93836291913215,5.8987738330046,5.93836291913215,2323.87278917213,0.0,1.0
2014-05-15,5.9557,6.0,5.94,5.94,2300,5.89451800624589,5.93836291913215,5.87897928994083,5.87897928994083,2323.87278917213,0.0,1.0
2014-05-16,5.95,5.95,5.95,5.95,1400,5.88887656147272,5.88887656147272,5.88887656147272,5.88887656147272,1414.53126297434,0.0,1.0
2014-05-19,5.81,5.956,5.81,5.9,10500,5.7503147600263,5.89481492439185,5.7503147600263,5.83939020381328,10608.9844723076,0.0,1.0
2014-05-20,5.8,5.8793,5.7001,5.8793,14500,5.74041748849441,5.81890285174228,5.64154374589086,5.81890285174228,14650.50236652,0.0,1.0
2014-05-21,5.8199,5.82,5.74,5.7799,3900,5.76011305884287,5.76021203155819,5.68103385930309,5.72052397271532,3940.47994685709,0.0,1.0
2014-05-22,5.75,5.75,5.75,5.75,200,5.69093113083498,5.69093113083498,5.69093113083498,5.69093113083498,202.07589471062,0.0,1.0
2014-05-23,5.9899,6.0,5.9001,5.95,8300,5.92836667488494,5.93836291913215,5.8394891765286,5.88887656147272,8386.14963049075,0.0,1.0
2014-05-27,5.876,5.94,5.761,5.94,2600,5.81563675213675,5.87897928994083,5.70181812952005,5.87897928994083,2626.98663123806,0.0,1.0
2014-05-28,5.83,5.984,5.751,5.751,8400,5.77010930309007,5.92252728468113,5.69192085798817,5.69192085798817,8487.18757784605,0.0,1.0
2014-05-29,5.8,5.8,5.75,5.8,2900,5.74041748849441,5.74041748849441,5.69093113083498,5.74041748849441,2930.10047330399,0.0,1.0
2014-05-30,5.81,5.8101,5.7501,5.7501,1500,5.7503147600263,5.75041373274162,5.6910301035503,5.6910301035503,1515.56921032965,0.0,1.0
2014-06-02,5.81,5.853,5.81,5.853,1000,5.7503147600263,5.79287302761341,5.7503147600263,5.79287302761341,1010.3794735531,0.0,1.0
2014-06-03,5.81,5.81,5.81,5.81,2,5.7503147600263,5.7503147600263,5.7503147600263,5.7503147600263,2.0207589471062,0.0,1.0
2014-06-04,5.98,6.0,5.81,6.0,2400,5.91856837606838,5.93836291913215,5.7503147600263,5.93836291913215,2424.91073652744,0.0,1.0
2014-06-05,5.83,5.9,5.83,5.9,800,5.77010930309007,5.83939020381328,5.77010930309007,5.83939020381328,808.303578842481,0.0,1.0
2014-06-06,5.9,5.9,5.79,5.79,1700,5.83939020381328,5.83939020381328,5.73052021696252,5.73052021696252,1717.64510504027,0.0,1.0
2014-06-09,5.81,5.9,5.8,5.81,3200,5.7503147600263,5.83939020381328,5.74041748849441,5.7503147600263,3233.21431536992,0.0,1.0
2014-06-10,5.98,5.98,5.87,5.87,2600,5.91856837606838,5.91856837606838,5.80969838921762,5.80969838921762,2626.98663123806,0.0,1.0
2014-06-11,5.95,5.96,5.8019,5.8019,2500,5.88887656147272,5.8987738330046,5.74229797008547,5.74229797008547,2525.94868388275,0.0,1.0
2014-06-12,5.9,5.9,5.8999,5.8999,3700,5.83939020381328,5.83939020381328,5.83929123109796,5.83929123109796,3738.40405214648,0.0,1.0
2014-06-13,5.82,5.82,5.82,5.82,300,5.76021203155819,5.76021203155819,5.76021203155819,5.76021203155819,303.11384206593,0.0,1.0
2014-06-16,5.8108,5.8108,5.8001,5.8001,1300,5.75110654174885,5.75110654174885,5.74051646120973,5.74051646120973,1313.49331561903,0.0,1.0
2014-06-17,5.9569,5.9576,5.82,5.9576,3100,5.89570567882972,5.89639848783695,5.76021203155819,5.89639848783695,3132.17636801461,0.0,1.0
2014-06-18,5.85,5.868,5.82,5.821,1200,5.78990384615385,5.80771893491124,5.76021203155819,5.76120175871137,1212.45536826372,0.0,1.0
2014-06-19,5.9484,5.99,5.851,5.851,1300,5.88729299802761,5.92846564760026,5.79089357330704,5.79089357330704,1313.49331561903,0.0,1.0
2014-06-20,5.82,5.9199,5.82,5.821,2700,5.76021203155819,5.85908577416174,5.76021203155819,5.76120175871137,2728.02457859337,0.0,1.0
2014-06-23,5.98,5.99,5.8533,5.99,1200,5.91856837606838,5.92846564760026,5.79316994575937,5.92846564760026,1212.45536826372,0.0,1.0
2014-06-24,5.96,5.99,5.9422,5.99,3300,5.8987738330046,5.92846564760026,5.88115668967784,5.92846564760026,3334.25226272524,0.0,1.0
2014-06-25,5.9,5.9,5.9,5.9,200,5.83939020381328,5.83939020381328,5.83939020381328,5.83939020381328,202.07589471062,0.0,1.0
2014-06-26,5.82,5.92,5.82,5.9,8500,5.76021203155819,5.85918474687706,5.76021203155819,5.83939020381328,8588.22552520135,0.0,1.0
2014-06-27,5.64,5.9,5.51,5.87,14000,5.58206114398422,5.83939020381328,5.45339661406969,5.80969838921762,14145.3126297434,0.0,1.0
2014-06-30,5.74,5.75,5.57,5.57,1900,5.68103385930309,5.69093113083498,5.51278024326101,5.51278024326101,1919.72099975089,0.0,1.0
2014-07-01,5.6965,5.8,5.61,5.62,7300,5.63798072813938,5.74041748849441,5.55236932938856,5.56226660092045,7375.77015693764,0.0,1.0
2014-07-02,5.85,5.89,5.73,5.73,7000,5.78990384615385,5.82949293228139,5.6711365877712,5.6711365877712,7072.6563148717,0.0,1.0
2014-07-03,5.7501,5.77,5.75,5.75,1500,5.6910301035503,5.71072567389875,5.69093113083498,5.69093113083498,1515.56921032965,0.0,1.0
2014-07-07,5.6101,5.8519,5.6001,5.66,6000,5.55246830210388,5.7917843277449,5.54257103057199,5.60185568704799,6062.27684131861,0.0,1.0
2014-07-08,5.73,5.73,5.65,5.65,1200,5.6711365877712,5.6711365877712,5.59195841551611,5.59195841551611,1212.45536826372,0.0,1.0
2014-07-09,5.62,5.88,5.6,5.88,3600,5.56226660092045,5.81959566074951,5.54247205785667,5.81959566074951,3637.36610479116,0.0,1.0
2014-07-10,5.6,5.679,5.6,5.67,7300,5.54247205785667,5.62066050295858,5.54247205785667,5.61175295857988,7375.77015693764,0.0,1.0
2014-07-11,5.7,5.7,5.6001,5.68,1700,5.64144477317554,5.64144477317554,5.54257103057199,5.62165023011177,1717.64510504027,0.0,1.0
2014-07-14,5.7,5.7,5.6001,5.7,1400,5.64144477317554,5.64144477317554,5.54257103057199,5.64144477317554,1414.53126297434,0.0,1.0
2014-07-15,5.8001,5.86,5.62,5.692,3100,5.74051646120973,5.79980111768573,5.56226660092045,5.63352695595003,3132.17636801461,0.0,1.0
2014-07-16,5.7626,5.8199,5.7626,5.8199,1200,5.70340169296515,5.76011305884287,5.70340169296515,5.76011305884287,1212.45536826372,0.0,1.0
2014-07-17,5.85,5.85,5.68,5.71,1100,5.78990384615385,5.78990384615385,5.62165023011177,5.65134204470743,1111.41742090841,0.0,1.0
2014-07-18,5.77,5.78,5.71,5.76,600,5.71072567389875,5.72062294543064,5.65134204470743,5.70082840236686,606.227684131861,0.0,1.0
2014-07-21,5.71,5.71,5.71,5.71,100,5.65134204470743,5.65134204470743,5.65134204470743,5.65134204470743,101.03794735531,0.0,1.0
2014-07-22,5.711,5.711,5.711,5.711,200,5.65233177186062,5.65233177186062,5.65233177186062,5.65233177186062,202.07589471062,0.0,1.0
2014-07-23,5.7328,5.7328,5.7119,5.7119,1700,5.67390782380013,5.67390782380013,5.65322252629849,5.65322252629849,1717.64510504027,0.0,1.0
2014-07-24,5.71,5.82,5.7,5.7121,4300,5.65134204470743,5.76021203155819,5.64144477317554,5.65342047172913,4344.63173627834,0.0,1.0
2014-07-25,5.73,5.73,5.71,5.7186,700,5.6711365877712,5.6711365877712,5.65134204470743,5.65985369822485,707.265631487171,0.0,1.0
2014-07-28,5.71,5.71,5.71,5.71,100,5.65134204470743,5.65134204470743,5.65134204470743,5.65134204470743,101.03794735531,0.0,1.0
2014-07-29,5.71,5.71,5.71,5.71,200,5.65134204470743,5.65134204470743,5.65134204470743,5.65134204470743,202.07589471062,0.0,1.0
2014-07-30,5.71,5.71,5.71,5.71,300,5.65134204470743,5.65134204470743,5.65134204470743,5.65134204470743,303.11384206593,0.0,1.0
2014-07-31,5.7171,5.7518,5.71,5.71,2000,5.65836910749507,5.69271263971072,5.65134204470743,5.65134204470743,2020.7589471062,0.0,1.0
2014-08-01,5.7,5.7,5.65,5.69,1600,5.64144477317554,5.64144477317554,5.59195841551611,5.63154750164366,1616.60715768496,0.0,1.0
2014-08-04,5.66,5.66,5.66,5.66,100,5.60185568704799,5.60185568704799,5.60185568704799,5.60185568704799,101.03794735531,0.0,1.0
2014-08-05,5.6,5.9,5.51,5.66,64800,5.54247205785667,5.83939020381328,5.45339661406969,5.60185568704799,65472.589886241,0.0,1.0
2014-08-06,5.66,5.76,5.5,5.5101,38200,5.60185568704799,5.70082840236686,5.4434993425378,5.45349558678501,38596.4958897285,0.0,1.0
2014-08-07,5.5999,5.67,5.5,5.53,30600,5.54237308514135,5.61175295857988,5.4434993425378,5.47319115713347,30917.6118907249,0.0,1.0
2014-08-08,5.5,5.67,5.5,5.5144,56100,5.4434993425378,5.61175295857988,5.4434993425378,5.45775141354372,56682.288466329,0.0,1.0
2014-08-11,5.51,5.6398,5.48,5.54,3800,5.45339661406969,5.58186319855358,5.42370479947403,5.48308842866535,3839.44199950179,0.0,1.0
2014-08-12,5.5,5.65,5.49,5.6,5600,5.4434993425378,5.59195841551611,5.43360207100592,5.54247205785667,5658.12505189737,0.0,1.0
2014-08-13,5.5005,5.72,5.5,5.6,69500,5.4439942061144,5.66123931623932,5.4434993425378,5.54247205785667,70221.3734119405,0.0,1.0
2014-08-14,5.46,5.46,5.46,5.46,300,5.40391025641026,5.40391025641026,5.40391025641026,5.40391025641026,303.11384206593,0.0,1.0
2014-08-15,5.52,5.52,5.48,5.48,400,5.46329388560158,5.46329388560158,5.42370479947403,5.42370479947403,404.15178942124,0.0,1.0
2014-08-18,5.49,5.73,5.49,5.72,2600,5.43360207100592,5.6711365877712,5.43360207100592,5.66123931623932,2626.98663123806,0.0,1.0
2014-08-19,5.26,5.612,5.26,5.6,8100,5.20596482577252,5.55434878369494,5.20596482577252,5.54247205785667,8184.07373578012,0.0,1.0
2014-08-20,5.411,5.6536,5.29,5.29,1600,5.35541362590401,5.59552143326759,5.23565664036818,5.23565664036818,1616.60715768496,0.0,1.0
2014-08-21,5.31,5.57,5.26,5.4,2800,5.25545118343195,5.51278024326101,5.20596482577252,5.34452662721894,2829.06252594869,0.0,1.0
2014-08-22,5.2801,5.32,5.26,5.26,2600,5.22585834155161,5.26534845496384,5.20596482577252,5.20596482577252,2626.98663123806,0.0,1.0
2014-08-25,5.26,5.31,5.26,5.31,6100,5.20596482577252,5.25545118343195,5.20596482577252,5.25545118343195,6163.31478867392,0.0,1.0
2014-08-26,5.3001,5.3628,5.15,5.26,8900,5.24565288461538,5.30770877712032,5.09709483892176,5.20596482577252,8992.37731462261,0.0,1.0
2014-08-27,5.3,5.3497,5.17,5.17,3200,5.24555391190007,5.29474335141354,5.11688938198554,5.11688938198554,3233.21431536992,0.0,1.0
2014-08-28,5.34,5.35,5.187,5.3399,2200,5.28514299802761,5.2950402695595,5.13371474358974,5.2850440253123,2222.83484181682,0.0,1.0
2014-08-29,5.33,5.48,5.16,5.244,12000,5.27524572649573,5.42370479947403,5.10699211045365,5.1901291913215,12124.5536826372,0.0,1.0
2014-09-02,5.47,5.47,5.175,5.329,8900,5.41380752794214,5.41380752794214,5.12183801775148,5.27425599934254,8992.37731462261,0.0,1.0
2014-09-03,5.23,5.52,5.2,5.515,2800,5.17627301117686,5.46329388560158,5.1465811965812,5.45834524983563,2829.06252594868,0.0,1.0
2014-09-04,5.18,6.03,5.15,6.03,6300,5.12678665351742,5.96805473372781,5.09709483892176,5.96805473372781,6365.39068338454,0.0,1.0
2014-09-05,5.23,5.23,5.15,5.202,1500,5.17627301117686,5.17627301117686,5.09709483892176,5.14856065088757,1515.56921032965,0.0,1.0
2014-09-08,5.2274,5.278,5.15,5.17,1200,5.17369972057857,5.22377991452991,5.09709483892176,5.11688938198554,1212.45536826372,0.0,1.0
2014-09-09,5.15,5.286,5.15,5.17,5800,5.09709483892176,5.23169773175542,5.09709483892176,5.11688938198554,5860.20094660799,0.0,1.0
2014-09-10,5.01,5.25,5.0,5.13,9800,4.95853303747535,5.19606755424063,4.94863576594346,5.07730029585799,9901.71884082038,0.0,1.0
2014-09-11,5.1,5.1998,5.02,5.02,1300,5.04760848126233,5.14638325115056,4.96843030900723,4.96843030900723,1313.49331561903,0.0,1.0
2014-09-12,5.1239,5.13,5.05,5.05,5800,5.07126296022354,5.07730029585799,4.99812212360289,4.99812212360289,5860.20094660799,0.0,1.0
2014-09-15,5.04,5.11,5.02,5.07,4100,4.98822485207101,5.05750575279422,4.96843030900723,5.01791666666667,4142.55584156771,0.0,1.0
2014-09-16,5.0316,5.0399,5.0,5.0,1400,4.97991114398422,4.98812587935569,4.94863576594346,4.94863576594346,1414.53126297434,0.0,1.0
2014-09-17,4.96,5.04,4.91,5.039,5600,4.90904667981591,4.98822485207101,4.85956032215648,4.98723512491782,5658.12505189737,0.0,1.0
2014-09-18,5.028,5.028,4.93,4.9618,1500,4.97634812623274,4.97634812623274,4.87935486522025,4.91082818869165,1515.56921032965,0.0,1.0
2014-09-19,5.0,5.0,4.92,4.989,4200,4.94863576594346,4.94863576594346,4.86945759368836,4.93774876725838,4243.59378892302,0.0,1.0
2014-09-22,4.76,5.0,4.76,4.99,14400,4.71110124917817,4.94863576594346,4.71110124917817,4.93873849441157,14549.4644191647,0.0,1.0
2014-09-23,4.85,4.897,4.76,4.76,11300,4.80017669296515,4.84669386916502,4.71110124917817,4.71110124917817,11417.2880511501,0.0,1.0
2014-09-24,4.8901,4.9,4.85,4.85,4368,4.83986475180802,4.84966305062459,4.80017669296515,4.80017669296515,4413.33754047995,0.0,1.0
2014-09-25,5.15,5.15,4.8001,4.92,7002,5.09709483892176,5.09709483892176,4.75078930802104,4.86945759368836,7074.67707381882,0.0,1.0
2014-09-26,4.99,5.125,4.84,4.96,12334,4.93873849441157,5.07235166009205,4.79027942143327,4.90904667981591,12462.020426804,0.0,1.0
2014-09-29,4.95,5.0,4.92,5.0,13146,4.89914940828402,4.94863576594346,4.86945759368836,4.94863576594346,13282.4485593291,0.0,1.0
2014-09-30,5.0,5.0,4.95,5.0,2730,4.94863576594346,4.94863576594346,4.89914940828402,4.94863576594346,2758.33596279997,0.0,1.0
2014-10-01,5.0,5.0,4.82,4.93,4104,4.94863576594346,4.94863576594346,4.77048487836949,4.87935486522025,4146.59735946193,0.0,1.0
2014-10-02,4.85,4.91,4.8199,4.91,2884,4.80017669296515,4.85956032215648,4.77038590565417,4.85956032215648,2913.93440172715,0.0,1.0
2014-10-03,4.81,4.81,4.81,4.81,236,4.76058760683761,4.76058760683761,4.76058760683761,4.76058760683761,238.449555758532,0.0,1.0
2014-10-06,4.8669,4.8669,4.8669,4.8669,161,4.81690308185404,4.81690308185404,4.81690308185404,4.81690308185404,162.671095242049,0.0,1.0
2014-10-07,5.11,5.49,4.87,4.87,20547,5.05750575279422,5.43360207100592,4.81997123602893,4.81997123602893,20760.2670430956,0.0,1.0
2014-10-08,4.9,5.11,4.8,5.101,27253,4.84966305062459,5.05750575279422,4.75069033530572,5.04859820841552,27535.8717927427,0.0,1.0
2014-10-09,4.87,5.22,4.81,4.95,18485,4.81997123602893,5.16637573964497,4.76058760683761,4.89914940828402,18676.8645686291,0.0,1.0
2014-10-10,5.0401,5.1001,4.916,5.1,11575,4.98832382478632,5.04770745397765,4.86549868507561,5.04760848126233,11695.1424063772,0.0,1.0
2014-10-13,5.74,5.92,5.12,5.12,33824,5.68103385930309,5.85918474687706,5.0674030243261,5.0674030243261,34175.0753134601,0.0,1.0
2014-10-14,5.78,5.95,5.26,5.95,23063,5.72062294543064,5.88887656147272,5.20596482577252,5.88887656147272,23302.3817985552,0.0,1.0
2014-10-15,5.67,7.08,5.32,5.86,212251,5.61175295857988,7.00726824457594,5.26534845496384,5.79980111768573,214454.053641119,0.0,1.0
2014-10-16,5.2501,5.65,5.05,5.32,13697,5.19616652695595,5.59195841551611,4.99812212360289,5.26534845496384,13839.1676492568,0.0,1.0
2014-10-17,5.29,5.56,5.27,5.3,30796,5.23565664036818,5.50288297172913,5.2158620973044,5.24555391190007,31115.6462675413,0.0,1.0
2014-10-20,5.4,5.57,5.2961,5.37,5200,5.34452662721894,5.51278024326101,5.24169397600263,5.31483481262327,5253.97326247612,0.0,1.0
2014-10-21,5.29,5.58,5.27,5.55,5380,5.23565664036818,5.5226775147929,5.2158620973044,5.49298570019724,5435.84156771568,0.0,1.0
2014-10-22,5.11,5.42,5.11,5.38,10265,5.05750575279422,5.36432117028271,5.05750575279422,5.32473208415516,10371.5452960226,0.0,1.0
2014-10-23,5.3,5.76,5.1,5.11,88128,5.24555391190007,5.70082840236686,5.04760848126233,5.05750575279422,89042.7222452876,0.0,1.0
2014-10-24,5.43,5.51,5.32,5.43,17462,5.3742184418146,5.45339661406969,5.26534845496384,5.3742184418146,17643.2463671842,0.0,1.0
2014-10-27,5.4375,5.51,5.28,5.38,21227,5.38164139546351,5.45339661406969,5.22575936883629,5.32473208415516,21447.3250851117,0.0,1.0
2014-10-28,5.46,5.51,5.28,5.45,9851,5.40391025641026,5.45339661406969,5.22575936883629,5.39401298487837,9953.24819397159,0.0,1.0
2014-10-29,5.34,5.48,5.28,5.48,12802,5.28514299802761,5.42370479947403,5.22575936883629,5.42370479947403,12934.8780204268,0.0,1.0
2014-10-30,5.58,5.58,5.38,5.38,3161,5.5226775147929,5.5226775147929,5.32473208415516,5.32473208415516,3193.80951590135,0.0,1.0
2014-10-31,5.62,5.62,5.48,5.48,7266,5.56226660092045,5.56226660092045,5.42370479947403,5.42370479947403,7341.41725483683,0.0,1.0
2014-11-03,5.56,5.64,5.53,5.61,5154,5.50288297172913,5.58206114398422,5.47319115713347,5.55236932938856,5207.49580669268,0.0,1.0
2014-11-04,5.51,5.62,5.46,5.5,5562,5.45339661406969,5.56226660092045,5.40391025641026,5.4434993425378,5619.73063190235,0.0,1.0
2014-11-05,5.5982,5.5982,5.48,5.4801,3487,5.54069054898093,5.54069054898093,5.42370479947403,5.42380377218935,3523.19322427967,0.0,1.0
2014-11-06,5.46,5.562,5.349,5.54,3500,5.40391025641026,5.5048624260355,5.29405054240631,5.48308842866535,3536.32815743585,0.0,1.0
2014-11-07,5.4101,5.5,5.4101,5.4101,3400,5.35452287146614,5.4434993425378,5.35452287146614,5.35452287146614,3435.29021008055,0.0,1.0
2014-11-10,5.48,5.617,5.41,5.42,3620,5.42370479947403,5.55929741946088,5.35442389875082,5.36432117028271,3657.57369426223,0.0,1.0
2014-11-11,5.61,5.62,5.47,5.6098,7750,5.55236932938856,5.56226660092045,5.41380752794214,5.55217138395792,7830.44092003654,0.0,1.0
2014-11-12,5.51,5.5499,5.5,5.549,1970,5.45339661406969,5.49288672748192,5.4434993425378,5.49199597304405,1990.44756289961,0.0,1.0
2014-11-13,5.44,5.535,5.41,5.5225,4631,5.38411571334648,5.47813979289941,5.35442389875082,5.46576820348455,4679.06734202442,0.0,1.0
2014-11-14,5.46,5.53,5.39,5.39,1200,5.40391025641026,5.47319115713347,5.33462935568705,5.33462935568705,1212.45536826372,0.0,1.0
2014-11-17,5.5,5.5,5.3803,5.4201,1063,5.4434993425378,5.4434993425378,5.32502900230112,5.36442014299803,1074.03338038695,0.0,1.0
2014-11-18,5.51,5.524,5.5,5.5,1850,5.45339661406969,5.46725279421433,5.4434993425378,5.4434993425378,1869.20202607324,0.0,1.0
2014-11-19,5.42,5.5399,5.4084,5.4084,1720,5.36432117028271,5.48298945595003,5.35284033530572,5.35284033530572,1737.85269451133,0.0,1.0
2014-11-20,5.54,5.54,5.32,5.41,9172,5.48308842866535,5.48308842866535,5.26534845496384,5.35442389875082,9267.20053142905,0.0,1.0
2014-11-21,5.48,5.54,5.4476,5.45,6373,5.42370479947403,5.48308842866535,5.39163763971072,5.39401298487837,6439.14838495392,0.0,1.0
2014-11-24,5.27,5.53,5.26,5.53,23156,5.2158620973044,5.47319115713347,5.20596482577252,5.47319115713347,23396.3470895956,0.0,1.0
2014-11-25,5.413,5.413,5.33,5.33,445,5.35739308021039,5.35739308021039,5.27524572649573,5.27524572649573,449.61886573113,0.0,1.0
2014-11-26,5.4,5.5076,5.38,5.39,6986,5.34452662721894,5.45102126890204,5.32473208415516,5.33462935568705,7058.51100224196,0.0,1.0
2014-11-28,5.2901,5.38,5.25,5.38,9630,5.2357556130835,5.32473208415516,5.19606755424063,5.32473208415516,9729.95433031636,0.0,1.0
2014-12-01,5.25,5.4,5.2494,5.39,5344,5.19606755424063,5.34452662721894,5.19547371794872,5.33462935568705,5399.46790666778,0.0,1.0
2014-12-02,5.1699,5.25,5.1699,5.25,1550,5.11679040927022,5.19606755424063,5.11679040927022,5.19606755424063,1566.08818400731,0.0,1.0
2014-12-03,5.18,5.239,5.16,5.16,2764,5.12678665351742,5.18518055555556,5.10699211045365,5.10699211045365,2792.68886490077,0.0,1.0
2014-12-04,5.2,5.25,5.16,5.16,5905,5.1465811965812,5.19606755424063,5.10699211045365,5.10699211045365,5966.29079133106,0.0,1.0
2014-12-05,5.15,5.182,5.14,5.1649,9647,5.09709483892176,5.1287661078238,5.08719756738988,5.11184177350427,9747.13078136678,0.0,1.0
2014-12-08,5.1,5.12,5.1,5.12,4400,5.04760848126233,5.0674030243261,5.04760848126233,5.0674030243261,4445.66968363364,0.0,1.0
2014-12-09,5.01,5.16,5.01,5.16,11801,4.95853303747535,5.10699211045365,4.95853303747535,5.10699211045365,11923.4881674001,0.0,1.0
2014-12-10,4.96,5.0,4.96,4.97,5313,4.90904667981591,4.94863576594346,4.90904667981591,4.9189439513478,5368.14614298763,0.0,1.0
2014-12-11,4.95,5.0,4.95,4.9999,13630,4.89914940828402,4.94863576594346,4.89914940828402,4.94853679322814,13771.4722245288,0.0,1.0
2014-12-12,5.0001,5.02,4.99,4.99,2301,4.94873473865878,4.96843030900723,4.93873849441157,4.93873849441157,2324.88316864568,0.0,1.0
2014-12-15,4.96,4.98,4.9,4.98,4488,4.90904667981591,4.92884122287969,4.84966305062459,4.92884122287969,4534.58307730632,0.0,1.0
2014-12-16,4.91,4.98,4.91,4.9101,3905,4.85956032215648,4.92884122287969,4.85956032215648,4.8596592948718,3945.53184422486,0.0,1.0
2014-12-17,5.01,5.01,4.91,4.932,2201,4.95853303747535,4.95853303747535,4.85956032215648,4.88133431952663,2223.84522129037,0.0,1.0
2014-12-18,4.96,5.0224,4.95,4.98,407,4.90904667981591,4.97080565417489,4.89914940828402,4.92884122287969,411.224445736112,0.0,1.0
2014-12-19,4.95,4.992,4.9,4.9798,5323,4.89914940828402,4.94071794871795,4.84966305062459,4.92864327744905,5378.24993772316,0.0,1.0
2014-12-22,5.0,5.0,4.9,4.9,3604,4.94863576594346,4.94863576594346,4.84966305062459,4.84966305062459,3641.40762268538,0.0,1.0
2014-12-23,4.95,4.99,4.9,4.9,3601,4.89914940828402,4.93873849441157,4.84966305062459,4.84966305062459,3638.37648426472,0.0,1.0
2014-12-24,4.97,4.9701,4.91,4.9101,6250,4.9189439513478,4.91904292406312,4.85956032215648,4.8596592948718,6314.87170970688,0.0,1.0
2014-12-26,5.0,5.3587,4.91,4.91,6452,4.94863576594346,5.30365089579224,4.85956032215648,4.85956032215648,6518.96836336461,0.0,1.0
2014-12-29,5.01,5.06,5.0,5.01,1785,4.95853303747535,5.00801939513478,4.94863576594346,4.95853303747535,1803.52736029228,0.0,1.0
2014-12-30,4.95,5.06,4.94,5.06,7351,4.89914940828402,5.00801939513478,4.88925213675214,5.00801939513478,7427.29951008885,0.0,1.0
2014-12-31,5.208,5.44,5.0,5.0001,14800,5.15449901380671,5.38411571334648,4.94863576594346,4.94873473865878,14953.6162085859,0.0,1.0
2015-01-02,5.13,5.16,5.0,5.16,2280,5.07730029585799,5.10699211045365,4.94863576594346,5.10699211045365,2303.66519970107,0.0,1.0
2015-01-05,4.945,5.0501,4.9,5.0,5660,4.89420077251808,4.99822109631821,4.84966305062459,4.94863576594346,5718.74782031055,0.0,1.0
2015-01-06,4.95,4.969,4.95,4.96,4200,4.89914940828402,4.91795422419461,4.89914940828402,4.90904667981591,4243.59378892303,0.0,1.0
2015-01-07,4.95,4.95,4.95,4.95,400,4.89914940828402,4.89914940828402,4.89914940828402,4.89914940828402,404.151789421241,0.0,1.0
2015-01-08,4.995,5.0399,4.9,4.91,7460,4.94368713017752,4.98812587935569,4.84966305062459,4.85956032215648,7537.43087270613,0.0,1.0
2015-01-09,4.99,4.99,4.91,4.91,645,4.93873849441157,4.93873849441157,4.85956032215648,4.85956032215648,651.694760441751,0.0,1.0
2015-01-12,4.93,5.0499,4.93,5.0499,4020,4.87935486522025,4.99802315088757,4.87935486522025,4.99802315088757,4061.72548368347,0.0,1.0
2015-01-13,4.93,5.04,4.93,4.93,1040,4.87935486522025,4.98822485207101,4.87935486522025,4.87935486522025,1050.79465249523,0.0,1.0
2015-01-14,4.9864,4.9864,4.91,4.93,1300,4.93517547666009,4.93517547666009,4.85956032215648,4.87935486522025,1313.49331561903,0.0,1.0
2015-01-15,4.9001,4.91,4.9,4.9,6220,4.84976202333991,4.85956032215648,4.84966305062459,4.84966305062459,6284.56032550029,0.0,1.0
2015-01-16,4.9,4.9858,4.9,4.9001,4180,4.84966305062459,4.93458164036818,4.84966305062459,4.84976202333991,4223.38619945196,0.0,1.0
2015-01-20,4.85,4.9,4.85,4.9,1204,4.80017669296515,4.84966305062459,4.80017669296515,4.84966305062459,1216.49688615794,0.0,1.0
2015-01-21,4.87,4.87,4.85,4.85,2144,4.81997123602893,4.81997123602893,4.80017669296515,4.80017669296515,2166.25359129785,0.0,1.0
2015-01-22,4.9001,4.98,4.87,4.87,1185,4.84976202333991,4.92884122287969,4.81997123602893,4.81997123602893,1197.29967616042,0.0,1.0
2015-01-23,4.8895,4.89,4.84,4.84,7085,4.83927091551611,4.8397657790927,4.79027942143327,4.79027942143327,7158.53857012372,0.0,1.0
2015-01-26,4.88,4.93,4.85,4.85,4251,4.82986850756082,4.87935486522025,4.80017669296515,4.80017669296515,4295.12314207423,0.0,1.0
2015-01-27,4.8792,5.0499,4.68,5.0,12959,4.82907672583826,4.99802315088757,4.63192307692308,4.94863576594346,13093.5075977747,0.0,1.0
2015-01-28,4.8712,4.9301,4.7601,4.92,5254,4.82115890861276,4.87945383793557,4.71120022189349,4.86945759368836,5308.53375404799,0.0,1.0
2015-01-29,4.875,4.875,4.875,4.875,250,4.82491987179487,4.82491987179487,4.82491987179487,4.82491987179487,252.594868388275,0.0,1.0
2015-01-30,4.82,4.86,4.8101,4.8101,11107,4.77048487836949,4.81007396449704,4.76068657955293,4.76068657955293,11222.2848127543,0.0,1.0
2015-02-02,4.8001,4.86,4.7999,4.818,2830,4.75078930802104,4.81007396449704,4.7505913625904,4.76850542406312,2859.37391015528,0.0,1.0
2015-02-03,4.7676,4.8501,4.75,4.7901,7311,4.71862317554241,4.80027566568047,4.70120397764629,4.74089203648915,7386.88433114672,0.0,1.0
2015-02-04,4.7,4.89,4.65,4.78,14089,4.65171761998685,4.8397657790927,4.60223126232742,4.73089579224195,14235.2364028896,0.0,1.0
2015-02-05,4.73,4.8799,4.65,4.8799,1832,4.68140943458251,4.8297695348455,4.60223126232742,4.8297695348455,1851.01519554928,0.0,1.0
2015-02-06,4.8,4.86,4.75,4.776,6950,4.75069033530572,4.81007396449704,4.70120397764629,4.72693688362919,7022.13734119405,0.0,1.0
2015-02-09,4.56,4.7901,4.56,4.79,16486,4.51315581854043,4.74089203648915,4.51315581854043,4.74079306377383,16657.1160009964,0.0,1.0
2015-02-10,4.8172,4.83,4.6,4.83,1480,4.8172,4.83,4.6,4.83,1480,0.05,1.0
2015-02-11,4.6899,4.738,4.51,4.61,9350,4.6899,4.738,4.51,4.61,9350,0.0,1.0
2015-02-12,4.86,4.86,4.52,4.55,23538,4.86,4.86,4.52,4.55,23538,0.0,1.0
2015-02-13,4.78,4.839,4.61,4.839,1772,4.78,4.839,4.61,4.839,1772,0.0,1.0
2015-02-17,4.71,4.7618,4.65,4.73,1237,4.71,4.7618,4.65,4.73,1237,0.0,1.0
2015-02-18,4.6,4.736,4.6,4.736,8600,4.6,4.736,4.6,4.736,8600,0.0,1.0
2015-02-19,4.68,4.71,4.68,4.71,3067,4.68,4.71,4.68,4.71,3067,0.0,1.0
2015-02-20,4.68,4.7592,4.6,4.75,7135,4.68,4.7592,4.6,4.75,7135,0.0,1.0
2015-02-23,4.729,4.729,4.6,4.62,904,4.729,4.729,4.6,4.62,904,0.0,1.0
2015-02-24,4.62,4.62,4.55,4.6196,4250,4.62,4.62,4.55,4.6196,4250,0.0,1.0
2015-02-25,4.58,4.7381,4.58,4.69,4431,4.58,4.7381,4.58,4.69,4431,0.0,1.0
2015-02-26,4.6818,4.689,4.56,4.59,8862,4.6818,4.689,4.56,4.59,8862,0.0,1.0
2015-02-27,4.57,4.7254,4.56,4.6,3242,4.57,4.7254,4.56,4.6,3242,0.0,1.0
2015-03-02,4.59,4.64,4.55,4.64,4116,4.59,4.64,4.55,4.64,4116,0.0,1.0
2015-03-03,4.731,4.731,4.731,4.731,183,4.731,4.731,4.731,4.731,183,0.0,1.0
2015-03-04,4.57,4.7294,4.55,4.72,7982,4.57,4.7294,4.55,4.72,7982,0.0,1.0
2015-03-05,4.5974,4.63,4.58,4.58,2257,4.5974,4.63,4.58,4.58,2257,0.0,1.0
2015-03-06,4.55,4.57,4.55,4.56,1346,4.55,4.57,4.55,4.56,1346,0.0,1.0
2015-03-09,4.66,4.66,4.55,4.55,1491,4.66,4.66,4.55,4.55,1491,0.0,1.0
2015-03-10,4.6,4.6801,4.55,4.55,2577,4.6,4.6801,4.55,4.55,2577,0.0,1.0
2015-03-11,4.53,4.67,4.53,4.54,1630,4.53,4.67,4.53,4.54,1630,0.0,1.0
2015-03-12,4.6,4.6,4.52,4.52,500,4.6,4.6,4.52,4.52,500,0.0,1.0
2015-03-13,4.52,4.52,4.52,4.52,548,4.52,4.52,4.52,4.52,548,0.0,1.0
2015-03-16,4.53,4.594,4.53,4.53,1806,4.53,4.594,4.53,4.53,1806,0.0,1.0
2015-03-17,4.53,4.54,4.53,4.54,526,4.53,4.54,4.53,4.54,526,0.0,1.0
2015-03-18,4.55,4.55,4.542,4.542,2893,4.55,4.55,4.542,4.542,2893,0.0,1.0
2015-03-19,4.5099,4.56,4.5,4.56,4886,4.5099,4.56,4.5,4.56,4886,0.0,1.0
2015-03-20,4.674,4.68,4.56,4.56,5220,4.674,4.68,4.56,4.56,5220,0.0,1.0
2015-03-23,4.54,4.69,4.5,4.69,4111,4.54,4.69,4.5,4.69,4111,0.0,1.0
2015-03-24,4.65,4.7037,4.51,4.6,7385,4.65,4.7037,4.51,4.6,7385,0.0,1.0
2015-03-25,4.6501,4.75,4.6,4.75,1557,4.6501,4.75,4.6,4.75,1557,0.0,1.0
2015-03-26,4.7,4.7,4.63,4.63,701,4.7,4.7,4.63,4.63,701,0.0,1.0
2015-03-27,4.5999,4.689,4.58,4.63,5151,4.5999,4.689,4.58,4.63,5151,0.0,1.0
2015-03-30,4.75,4.8177,4.6,4.6001,8059,4.75,4.8177,4.6,4.6001,8059,0.0,1.0
2015-03-31,4.72,5.1,4.62,4.85,45299,4.72,5.1,4.62,4.85,45299,0.0,1.0
2015-04-01,4.58,4.76,4.52,4.64,8791,4.58,4.76,4.52,4.64,8791,0.0,1.0
2015-04-02,4.5986,4.6515,4.55,4.6515,6203,4.5986,4.6515,4.55,4.6515,6203,0.0,1.0
2015-04-06,4.7,4.9,4.61,4.72,3954,4.7,4.9,4.61,4.72,3954,0.0,1.0
2015-04-07,4.69,4.69,4.58,4.65,1500,4.69,4.69,4.58,4.65,1500,0.0,1.0
2015-04-08,4.546,4.684,4.546,4.68,2612,4.546,4.684,4.546,4.68,2612,0.0,1.0
2015-04-09,4.51,4.6101,4.5,4.52,4651,4.51,4.6101,4.5,4.52,4651,0.0,1.0
2015-04-10,4.58,4.58,4.5,4.57,2426,4.58,4.58,4.5,4.57,2426,0.0,1.0
2015-04-13,4.5882,4.61,4.5,4.51,5952,4.5882,4.61,4.5,4.51,5952,0.0,1.0
2015-04-14,4.54,4.54,4.45,4.5,1765,4.54,4.54,4.45,4.5,1765,0.0,1.0
2015-04-15,4.5063,4.5499,4.5,4.501,3652,4.5063,4.5499,4.5,4.501,3652,0.0,1.0
2015-04-16,4.501,4.5101,4.5,4.5001,6400,4.501,4.5101,4.5,4.5001,6400,0.0,1.0
2015-04-17,4.679,4.679,4.49,4.49,28093,4.679,4.679,4.49,4.49,28093,0.0,1.0
2015-04-20,4.5866,4.65,4.27,4.4938,45842,4.5866,4.65,4.27,4.4938,45842,0.0,1.0
2015-04-21,4.62,4.63,4.45,4.5,60844,4.62,4.63,4.45,4.5,60844,0.0,1.0
2015-04-22,4.7,4.74,4.3,4.62,84126,4.7,4.74,4.3,4.62,84126,0.0,1.0
2015-04-23,5.1604,5.34,4.55,4.72,152692,5.1604,5.34,4.55,4.72,152692,0.0,1.0
2015-04-24,5.23,5.5,4.85,5.5,47673,5.23,5.5,4.85,5.5,47673,0.0,1.0
2015-04-27,4.9,5.35,4.84,5.33,16999,4.9,5.35,4.84,5.33,16999,0.0,1.0
2015-04-28,4.8,4.8932,4.53,4.8932,80016,4.8,4.8932,4.53,4.8932,80016,0.0,1.0
2015-04-29,5.14,5.35,4.63,4.8,127674,5.14,5.35,4.63,4.8,127674,0.0,1.0
2015-04-30,5.32,5.49,4.87,5.1552,91962,5.32,5.49,4.87,5.1552,91962,0.0,1.0
2015-05-01,5.72,5.73,5.28,5.32,70491,5.72,5.73,5.28,5.32,70491,0.0,1.0
2015-05-04,5.67,5.98,5.32,5.65,218024,5.67,5.98,5.32,5.65,218024,0.0,1.0
2015-05-05,5.3,5.69,4.68,5.69,58683,5.3,5.69,4.68,5.69,58683,0.0,1.0
2015-05-06,5.4,5.87,4.85,5.17,120594,5.4,5.87,4.85,5.17,120594,0.0,1.0
2015-05-07,5.1,5.5,5.0909,5.5,5408,5.1,5.5,5.0909,5.5,5408,0.0,1.0
2015-05-08,5.22,5.22,5.146,5.15,7063,5.22,5.22,5.146,5.15,7063,0.0,1.0
2015-05-11,5.0901,5.38,5.04,5.38,6375,5.0901,5.38,5.04,5.38,6375,0.0,1.0
2015-05-12,4.91,5.05,4.9,5.0459,6328,4.91,5.05,4.9,5.0459,6328,0.0,1.0
2015-05-13,4.98,5.06,4.9,4.96,34114,4.98,5.06,4.9,4.96,34114,0.0,1.0
2015-05-14,4.95,5.06,4.91,4.91,9803,4.95,5.06,4.91,4.91,9803,0.0,1.0
2015-05-15,5.0566,5.07,4.95,4.96,3727,5.0566,5.07,4.95,4.96,3727,0.0,1.0
2015-05-18,5.03,5.03,4.9934,4.9934,1301,5.03,5.03,4.9934,4.9934,1301,0.0,1.0
2015-05-19,5.18,5.49,4.93,5.04,82355,5.18,5.49,4.93,5.04,82355,0.0,1.0
2015-05-20,5.04,5.13,5.04,5.13,4659,5.04,5.13,5.04,5.13,4659,0.0,1.0
2015-05-21,5.0869,5.41,5.0101,5.34,1900,5.0869,5.41,5.0101,5.34,1900,0.0,1.0
2015-05-22,5.12,5.3,5.1,5.1,6168,5.12,5.3,5.1,5.1,6168,0.0,1.0
2015-05-26,4.98,5.38,4.98,5.28,5645,4.98,5.38,4.98,5.28,5645,0.0,1.0
2015-05-27,4.935,5.29,4.86,4.99,7214,4.935,5.29,4.86,4.99,7214,0.0,1.0
2015-05-28,5.09,5.09,4.87,4.88,1112,5.09,5.09,4.87,4.88,1112,0.0,1.0
2015-05-29,5.0,5.023,4.93,4.94,8715,5.0,5.023,4.93,4.94,8715,0.0,1.0
2015-06-01,4.95,5.11,4.93,5.01,4877,4.95,5.11,4.93,5.01,4877,0.0,1.0
2015-06-02,4.96,5.09,4.9505,5.07,5412,4.96,5.09,4.9505,5.07,5412,0.0,1.0
2015-06-03,5.33,5.3374,4.94,5.0,78300,5.33,5.3374,4.94,5.0,78300,0.0,1.0
2015-06-04,5.57,5.63,5.38,5.38,24538,5.57,5.63,5.38,5.38,24538,0.0,1.0
2015-06-05,5.59,5.94,5.53,5.53,127519,5.59,5.94,5.53,5.53,127519,0.0,1.0
2015-06-08,5.54,5.75,5.5,5.6,86116,5.54,5.75,5.5,5.6,86116,0.0,1.0
2015-06-09,5.33,5.68,5.321,5.45,70918,5.33,5.68,5.321,5.45,70918,0.0,1.0
2015-06-10,5.38,5.6099,5.33,5.33,45155,5.38,5.6099,5.33,5.33,45155,0.0,1.0
2015-06-11,5.26,5.5,5.25,5.3,52665,5.26,5.5,5.25,5.3,52665,0.0,1.0
2015-06-12,5.48,5.58,5.3,5.42,15779,5.48,5.58,5.3,5.42,15779,0.0,1.0
2015-06-15,5.15,5.482,5.15,5.3,25885,5.15,5.482,5.15,5.3,25885,0.0,1.0
2015-06-16,5.22,5.388,5.07,5.3,10845,5.22,5.388,5.07,5.3,10845,0.0,1.0
2015-06-17,4.91,5.53,4.9,5.15,31410,4.91,5.53,4.9,5.15,31410,0.0,1.0
2015-06-18,5.04,5.08,4.92,5.0,11214,5.04,5.08,4.92,5.0,11214,0.0,1.0
2015-06-19,5.03,5.03,5.03,5.03,462,5.03,5.03,5.03,5.03,462,0.0,1.0
2015-06-22,5.02,5.16,4.9301,4.9301,2238,5.02,5.16,4.9301,4.9301,2238,0.0,1.0
2015-06-23,5.01,5.01,4.92,4.94,6185,5.01,5.01,4.92,4.94,6185,0.0,1.0
2015-06-24,5.0,5.0,5.0,5.0,405,5.0,5.0,5.0,5.0,405,0.0,1.0
2015-06-25,5.03,5.03,5.02,5.02,405,5.03,5.03,5.02,5.02,405,0.0,1.0
2015-06-26,5.1,5.12,5.02,5.02,1300,5.1,5.12,5.02,5.02,1300,0.0,1.0
2015-06-29,4.93,5.0,4.9,4.999,8303,4.93,5.0,4.9,4.999,8303,0.0,1.0
2015-06-30,4.68,4.93,4.68,4.9,41387,4.68,4.93,4.68,4.9,41387,0.0,1.0
2015-07-01,4.6,4.7,4.6,4.68,4691,4.6,4.7,4.6,4.68,4691,0.0,1.0
2015-07-02,4.747,4.747,4.5601,4.5601,3913,4.747,4.747,4.5601,4.5601,3913,0.0,1.0
2015-07-06,4.71,4.84,4.58,4.58,3060,4.71,4.84,4.58,4.58,3060,0.0,1.0
2015-07-07,4.75,4.75,4.67,4.67,5987,4.75,4.75,4.67,4.67,5987,0.0,1.0
2015-07-08,4.7,4.72,4.67,4.72,3208,4.7,4.72,4.67,4.72,3208,0.0,1.0
2015-07-09,4.7,4.7,4.67,4.67,862,4.7,4.7,4.67,4.67,862,0.0,1.0
2015-07-10,4.69,4.71,4.67,4.71,975,4.69,4.71,4.67,4.71,975,0.0,1.0
2015-07-13,4.78,4.78,4.69,4.69,1600,4.78,4.78,4.69,4.69,1600,0.0,1.0
2015-07-14,4.7201,4.7245,4.7201,4.7245,201,4.7201,4.7245,4.7201,4.7245,201,0.0,1.0
2015-07-15,4.76,4.77,4.67,4.7,5801,4.76,4.77,4.67,4.7,5801,0.0,1.0
2015-07-16,4.88,4.95,4.58,4.67,18230,4.88,4.95,4.58,4.67,18230,0.0,1.0
2015-07-17,4.59,5.1,4.57,4.9,30812,4.59,5.1,4.57,4.9,30812,0.0,1.0
2015-07-20,4.69,4.9,4.59,4.62,68500,4.69,4.9,4.59,4.62,68500,0.0,1.0
2015-07-21,4.81,4.81,4.6,4.61,8666,4.81,4.81,4.6,4.61,8666,0.0,1.0
2015-07-22,4.63,4.81,4.61,4.61,3650,4.63,4.81,4.61,4.61,3650,0.0,1.0
2015-07-23,4.7,4.75,4.605,4.61,1148,4.7,4.75,4.605,4.61,1148,0.0,1.0
2015-07-24,4.61,4.668,4.61,4.65,6781,4.61,4.668,4.61,4.65,6781,0.0,1.0
2015-07-27,4.64,4.65,4.5901,4.5901,4882,4.64,4.65,4.5901,4.5901,4882,0.0,1.0
2015-07-28,4.59,4.62,4.59,4.59,1081,4.59,4.62,4.59,4.59,1081,0.0,1.0
2015-07-29,4.59,4.6,4.59,4.59,3036,4.59,4.6,4.59,4.59,3036,0.0,1.0
2015-07-30,4.62,4.63,4.6,4.6,1444,4.62,4.63,4.6,4.6,1444,0.0,1.0
2015-07-31,4.55,4.6,4.54,4.6,10215,4.55,4.6,4.54,4.6,10215,0.0,1.0
2015-08-03,4.57,4.59,4.5401,4.58,2063,4.57,4.59,4.5401,4.58,2063,0.0,1.0
2015-08-04,4.5684,4.5684,4.54,4.54,4121,4.5684,4.5684,4.54,4.54,4121,0.0,1.0
2015-08-05,4.46,4.57,4.46,4.55,2864,4.46,4.57,4.46,4.55,2864,0.0,1.0
2015-08-06,4.48,4.49,4.45,4.49,2122,4.48,4.49,4.45,4.49,2122,0.0,1.0
2015-08-07,4.48,4.48,4.45,4.45,2958,4.48,4.48,4.45,4.45,2958,0.0,1.0
2015-08-10,4.54,4.54,4.48,4.48,2002,4.54,4.54,4.48,4.48,2002,0.0,1.0
2015-08-11,4.53,4.53,4.53,4.53,2062,4.53,4.53,4.53,4.53,2062,0.0,1.0
2015-08-12,4.45,4.45,4.4,4.45,1800,4.45,4.45,4.4,4.45,1800,0.0,1.0
2015-08-13,4.42,4.45,4.42,4.45,1707,4.42,4.45,4.42,4.45,1707,0.0,1.0
2015-08-14,4.52,4.52,4.41,4.42,2651,4.52,4.52,4.41,4.42,2651,0.0,1.0
2015-08-17,4.41,4.44,4.41,4.44,1429,4.41,4.44,4.41,4.44,1429,0.0,1.0
2015-08-18,4.49,4.5178,4.4376,4.46,2934,4.49,4.5178,4.4376,4.46,2934,0.0,1.0
2015-08-19,4.51,4.51,4.51,4.51,200,4.51,4.51,4.51,4.51,200,0.0,1.0
2015-08-20,4.41,4.5099,4.41,4.5099,400,4.41,4.5099,4.41,4.5099,400,0.0,1.0
2015-08-21,4.4246,4.43,4.34,4.4,3340,4.4246,4.43,4.34,4.4,3340,0.0,1.0
2015-08-24,4.29,4.41,4.27,4.3,5435,4.29,4.41,4.27,4.3,5435,0.0,1.0
2015-08-25,4.37,4.37,4.31,4.35,416,4.37,4.37,4.31,4.35,416,0.0,1.0
2015-08-26,4.28,4.396,4.27,4.27,3672,4.28,4.396,4.27,4.27,3672,0.0,1.0
2015-08-27,4.33,4.33,4.33,4.33,693,4.33,4.33,4.33,4.33,693,0.0,1.0
2015-08-28,4.27,4.37,4.25,4.37,1660,4.27,4.37,4.25,4.37,1660,0.0,1.0
2015-08-31,4.21,4.3,4.2,4.25,3465,4.21,4.3,4.2,4.25,3465,0.0,1.0
2015-09-01,3.95,4.18,3.929,4.18,14419,3.95,4.18,3.929,4.18,14419,0.0,1.0
2015-09-02,3.98,4.26,3.97,4.26,9439,3.98,4.26,3.97,4.26,9439,0.0,1.0
2015-09-03,4.02,4.11,4.0096,4.11,2673,4.02,4.11,4.0096,4.11,2673,0.0,1.0
2015-09-04,3.96,4.04,3.96,4.04,4617,3.96,4.04,3.96,4.04,4617,0.0,1.0
2015-09-08,3.99,4.02,3.99,4.02,702,3.99,4.02,3.99,4.02,702,0.0,1.0
2015-09-09,3.9404,3.9404,3.9,3.9,6468,3.9404,3.9404,3.9,3.9,6468,0.0,1.0
2015-09-10,3.86,3.9101,3.85,3.903,13808,3.86,3.9101,3.85,3.903,13808,0.0,1.0
2015-09-11,3.86,3.92,3.85,3.85,2754,3.86,3.92,3.85,3.85,2754,0.0,1.0
2015-09-14,4.13,4.39,3.8752,3.8752,3912,4.13,4.39,3.8752,3.8752,3912,0.0,1.0
2015-09-15,3.9,4.0999,3.88,3.88,610,3.9,4.0999,3.88,3.88,610,0.0,1.0
2015-09-16,3.9244,4.09,3.9244,4.07,1207,3.9244,4.09,3.9244,4.07,1207,0.0,1.0
2015-09-17,3.8901,3.93,3.89,3.93,700,3.8901,3.93,3.89,3.93,700,0.0,1.0
2015-09-18,3.881,4.05,3.88,3.88,748,3.881,4.05,3.88,3.88,748,0.0,1.0
2015-09-21,3.7672,3.88,3.7,3.87,3673,3.7672,3.88,3.7,3.87,3673,0.0,1.0
2015-09-22,3.8057,3.81,3.6,3.6,1749,3.8057,3.81,3.6,3.6,1749,0.0,1.0
2015-09-23,3.79,3.81,3.611,3.81,673,3.79,3.81,3.611,3.81,673,0.0,1.0
2015-09-24,3.64,3.8675,3.64,3.78,413,3.64,3.8675,3.64,3.78,413,0.0,1.0
2015-09-25,3.61,3.8299,3.61,3.8272,2144,3.61,3.8299,3.61,3.8272,2144,0.0,1.0
2015-09-28,3.7799,3.7799,3.6,3.6,398,3.7799,3.7799,3.6,3.6,398,0.0,1.0
2015-09-29,3.7799,3.7799,3.7799,3.7799,89,3.7799,3.7799,3.7799,3.7799,89,0.0,1.0
2015-09-30,3.73,3.7379,3.5501,3.7379,1310,3.73,3.7379,3.5501,3.7379,1310,0.0,1.0
2015-10-01,3.3368,3.53,3.3368,3.5,19876,3.3368,3.53,3.3368,3.5,19876,0.0,1.0
2015-10-02,3.02,3.4784,3.02,3.4784,7760,3.02,3.4784,3.02,3.4784,7760,0.0,1.0
2015-10-05,3.0944,3.49,2.91,2.93,6488,3.0944,3.49,2.91,2.93,6488,0.0,1.0
2015-10-06,3.1436,3.2369,2.93,2.93,6720,3.1436,3.2369,2.93,2.93,6720,0.0,1.0
2015-10-07,3.02,3.2,3.02,3.2,1893,3.02,3.2,3.02,3.2,1893,0.0,1.0
2015-10-08,2.936,3.0201,2.936,3.0201,7506,2.936,3.0201,2.936,3.0201,7506,0.0,1.0
2015-10-09,3.09,3.09,3.09,3.09,102,3.09,3.09,3.09,3.09,102,0.0,1.0
2015-10-12,3.09,3.09,3.09,3.09,0,3.09,3.09,3.09,3.09,0,0.0,1.0
2015-10-13,3.0416,3.05,2.9936,3.05,735,3.0416,3.05,2.9936,3.05,735,0.0,1.0
2015-10-14,3.0416,3.0416,3.0416,3.0416,78,3.0416,3.0416,3.0416,3.0416,78,0.0,1.0
2015-10-15,2.99,3.02,2.9,2.9499,8973,2.99,3.02,2.9,2.9499,8973,0.0,1.0
2015-10-16,3.1,3.12,2.9,3.05,5171,3.1,3.12,2.9,3.05,5171,0.0,1.0
2015-10-19,3.31,3.4,3.05,3.05,14360,3.31,3.4,3.05,3.05,14360,0.0,1.0
2015-10-20,3.28,3.4,3.14,3.2401,9516,3.28,3.4,3.14,3.2401,9516,0.0,1.0
2015-10-21,3.1,3.326,3.1,3.28,10400,3.1,3.326,3.1,3.28,10400,0.0,1.0
2015-10-22,3.12,3.3258,3.12,3.15,43417,3.12,3.3258,3.12,3.15,43417,0.0,1.0
2015-10-23,3.21,3.21,2.9701,3.1216,2850,3.21,3.21,2.9701,3.1216,2850,0.0,1.0
2015-10-26,3.22,3.22,3.12,3.12,698,3.22,3.22,3.12,3.12,698,0.0,1.0
2015-10-27,3.174,3.174,3.16,3.16,1104,3.174,3.174,3.16,3.16,1104,0.0,1.0
2015-10-28,3.28,3.28,3.218,3.218,514,3.28,3.28,3.218,3.218,514,0.0,1.0
2015-10-29,3.04,3.278,2.96,3.278,5915,3.04,3.278,2.96,3.278,5915,0.0,1.0
2015-10-30,3.19,3.27,3.19,3.27,251,3.19,3.27,3.19,3.27,251,0.0,1.0
2015-11-02,3.19,3.221,3.17,3.17,3081,3.19,3.221,3.17,3.17,3081,0.0,1.0
2015-11-03,3.04,3.1035,3.03,3.1035,2550,3.04,3.1035,3.03,3.1035,2550,0.0,1.0
2015-11-04,3.0833,3.0833,3.08,3.08,500,3.0833,3.0833,3.08,3.08,500,0.0,1.0
2015-11-05,3.024,3.1,3.024,3.1,707,3.024,3.1,3.024,3.1,707,0.0,1.0
2015-11-06,3.01,3.0201,3.0,3.0201,2063,3.01,3.0201,3.0,3.0201,2063,0.0,1.0
2015-11-09,3.01,3.1,3.0,3.0,1371,3.01,3.1,3.0,3.0,1371,0.0,1.0
2015-11-10,3.01,3.01,3.01,3.01,80,3.01,3.01,3.01,3.01,80,0.0,1.0
2015-11-11,2.9861,2.9861,2.96,2.97,2500,2.9861,2.9861,2.96,2.97,2500,0.0,1.0
2015-11-12,3.01,3.07,2.95,3.07,4170,3.01,3.07,2.95,3.07,4170,0.0,1.0
2015-11-13,3.069,3.069,3.05,3.05,1107,3.069,3.069,3.05,3.05,1107,0.0,1.0
2015-11-16,3.0291,3.24,3.0291,3.24,1802,3.0291,3.24,3.0291,3.24,1802,0.0,1.0
2015-11-17,3.12,3.12,3.1,3.1,636,3.12,3.12,3.1,3.1,636,0.0,1.0
2015-11-18,3.0,3.1,3.0,3.01,3965,3.0,3.1,3.0,3.01,3965,0.0,1.0
2015-11-19,3.22,3.22,3.0,3.0,1461,3.22,3.22,3.0,3.0,1461,0.0,1.0
2015-11-20,3.21,3.21,3.0022,3.21,2351,3.21,3.21,3.0022,3.21,2351,0.0,1.0
2015-11-23,3.21,3.21,3.21,3.21,11,3.21,3.21,3.21,3.21,11,0.0,1.0
2015-11-24,3.21,3.21,3.21,3.21,40,3.21,3.21,3.21,3.21,40,0.0,1.0
2015-11-25,3.084,3.084,3.084,3.084,531,3.084,3.084,3.084,3.084,531,0.0,1.0
2015-11-27,3.084,3.084,3.084,3.084,0,3.084,3.084,3.084,3.084,0,0.0,1.0
2015-11-30,3.038,3.12,3.038,3.12,2422,3.038,3.12,3.038,3.12,2422,0.0,1.0
2015-12-01,3.09,3.1,3.06,3.08,5229,3.09,3.1,3.06,3.08,5229,0.0,1.0
2015-12-02,3.07,3.1,3.07,3.1,1264,3.07,3.1,3.07,3.1,1264,0.0,1.0
2015-12-03,3.09,3.09,3.09,3.09,820,3.09,3.09,3.09,3.09,820,0.0,1.0
2015-12-04,3.0201,3.0201,3.0201,3.0201,462,3.0201,3.0201,3.0201,3.0201,462,0.0,1.0
2015-12-07,3.02,3.02,3.02,3.02,235,3.02,3.02,3.02,3.02,235,0.0,1.0
2015-12-08,2.99,3.0,2.92,2.92,3712,2.99,3.0,2.92,2.92,3712,0.0,1.0
2015-12-09,2.91,2.9901,2.91,2.99,5749,2.91,2.9901,2.91,2.99,5749,0.0,1.0
2015-12-10,2.9114,2.9799,2.9114,2.9799,2183,2.9114,2.9799,2.9114,2.9799,2183,0.0,1.0
2015-12-11,2.81,2.92,2.8,2.92,13490,2.81,2.92,2.8,2.92,13490,0.0,1.0
2015-12-14,2.87,2.87,2.8,2.85,4100,2.87,2.87,2.8,2.85,4100,0.0,1.0
2015-12-15,2.8739,2.8739,2.8739,2.8739,228,2.8739,2.8739,2.8739,2.8739,228,0.0,1.0
2015-12-16,2.8,2.9,2.8,2.87,5927,2.8,2.9,2.8,2.87,5927,0.0,1.0
2015-12-17,2.7601,2.82,2.7601,2.8,2676,2.7601,2.82,2.7601,2.8,2676,0.0,1.0
2015-12-18,2.6,2.9,2.56,2.8,16811,2.6,2.9,2.56,2.8,16811,0.0,1.0
2015-12-21,2.749,2.749,2.6,2.6,922,2.749,2.749,2.6,2.6,922,0.0,1.0
2015-12-22,2.6,2.6492,2.5,2.55,4005,2.6,2.6492,2.5,2.55,4005,0.0,1.0
2015-12-23,2.5,2.689,2.5,2.689,6075,2.5,2.689,2.5,2.689,6075,0.0,1.0
2015-12-24,2.6,2.681,2.53,2.55,4002,2.6,2.681,2.53,2.55,4002,0.0,1.0
2015-12-28,2.6126,2.67,2.55,2.55,4918,2.6126,2.67,2.55,2.55,4918,0.0,1.0
2015-12-29,2.7,2.7,2.58,2.6,26429,2.7,2.7,2.58,2.6,26429,0.0,1.0
2015-12-30,2.88,2.96,2.65,2.65,17341,2.88,2.96,2.65,2.65,17341,0.0,1.0
2015-12-31,3.1,3.26,2.78,2.78,11414,3.1,3.26,2.78,2.78,11414,0.0,1.0
2016-01-04,3.09,3.3,3.04,3.15,6308,3.09,3.3,3.04,3.15,6308,0.0,1.0
2016-01-05,3.01,3.01,3.01,3.01,413,3.01,3.01,3.01,3.01,413,0.0,1.0
2016-01-06,3.01,3.01,3.01,3.01,0,3.01,3.01,3.01,3.01,0,0.0,1.0
2016-01-07,3.0699,3.185,3.01,3.185,1672,3.0699,3.185,3.01,3.185,1672,0.0,1.0
2016-01-08,2.93,3.02,2.79,2.8,5518,2.93,3.02,2.79,2.8,5518,0.0,1.0
2016-01-11,2.8577,2.8577,2.76,2.76,737,2.8577,2.8577,2.76,2.76,737,0.0,1.0
2016-01-12,2.76,2.98,2.76,2.9027,2222,2.76,2.98,2.76,2.9027,2222,0.0,1.0
2016-01-13,2.77,2.967,2.76,2.85,5700,2.77,2.967,2.76,2.85,5700,0.0,1.0
2016-01-14,2.76,2.8,2.76,2.8,4216,2.76,2.8,2.76,2.8,4216,0.0,1.0
2016-01-15,2.76,2.8,2.72,2.8,6812,2.76,2.8,2.72,2.8,6812,0.0,1.0
2016-01-19,2.58,2.8,2.46,2.8,10607,2.58,2.8,2.46,2.8,10607,0.0,1.0
2016-01-20,2.58,2.58,2.58,2.58,14,2.58,2.58,2.58,2.58,14,0.0,1.0
2016-01-21,2.61,2.61,2.59,2.59,6318,2.61,2.61,2.59,2.59,6318,0.0,1.0
2016-01-22,2.74,2.75,2.6,2.65,11634,2.74,2.75,2.6,2.65,11634,0.0,1.0
2016-01-25,2.87,2.95,2.54,2.94,6358,2.87,2.95,2.54,2.94,6358,0.0,1.0
2016-01-26,2.725,2.99,2.56,2.95,6488,2.725,2.99,2.56,2.95,6488,0.0,1.0
2016-01-27,2.87,2.999,2.54,2.57,10553,2.87,2.999,2.54,2.57,10553,0.0,1.0
2016-01-28,2.87,2.87,2.87,2.87,42,2.87,2.87,2.87,2.87,42,0.0,1.0
2016-01-29,2.81,3.0,2.65,2.65,4528,2.81,3.0,2.65,2.65,4528,0.0,1.0
2016-02-01,2.924,2.924,2.8648,2.9,1177,2.924,2.924,2.8648,2.9,1177,0.0,1.0
2016-02-02,2.7601,2.862,2.7501,2.7501,2045,2.7601,2.862,2.7501,2.7501,2045,0.0,1.0
2016-02-03,2.9,2.95,2.7501,2.77,3368,2.9,2.95,2.7501,2.77,3368,0.0,1.0
2016-02-04,3.0,3.0,2.96,2.96,1716,3.0,3.0,2.96,2.96,1716,0.0,1.0
2016-02-05,2.9527,2.99,2.92,2.97,2800,2.9527,2.99,2.92,2.97,2800,0.0,1.0
2016-02-08,2.92,2.985,2.8901,2.8901,2405,2.92,2.985,2.8901,2.8901,2405,0.0,1.0
2016-02-09,2.9215,2.9215,2.89,2.89,2200,2.9215,2.9215,2.89,2.89,2200,0.0,1.0
2016-02-10,2.89,2.9,2.89,2.89,1800,2.89,2.9,2.89,2.89,1800,0.0,1.0
2016-02-11,2.85,2.8602,2.85,2.85,1590,2.85,2.8602,2.85,2.85,1590,0.0,1.0
2016-02-12,2.85,2.85,2.85,2.85,0,2.85,2.85,2.85,2.85,0,0.0,1.0
2016-02-16,2.68,2.7799,2.68,2.74,2025,2.68,2.7799,2.68,2.74,2025,0.0,1.0
2016-02-17,2.7344,2.87,2.7344,2.87,429,2.7344,2.87,2.7344,2.87,429,0.0,1.0
2016-02-18,2.73,2.73,2.66,2.72,511,2.73,2.73,2.66,2.72,511,0.0,1.0
2016-02-19,2.8,2.8,2.7299,2.73,1437,2.8,2.8,2.7299,2.73,1437,0.0,1.0
2016-02-22,2.83,2.905,2.7999,2.7999,11912,2.83,2.905,2.7999,2.7999,11912,0.0,1.0
2016-02-23,2.9,2.9222,2.8804,2.8804,600,2.9,2.9222,2.8804,2.8804,600,0.0,1.0
2016-02-24,3.18,3.1922,3.02,3.03,8649,3.18,3.1922,3.02,3.03,8649,0.0,1.0
2016-02-25,3.024,3.024,3.024,3.024,100,3.024,3.024,3.024,3.024,100,0.0,1.0
2016-02-26,3.024,3.024,3.024,3.024,0,3.024,3.024,3.024,3.024,0,0.0,1.0
2016-02-29,3.1,3.19,2.95,2.95,6334,3.1,3.19,2.95,2.95,6334,0.0,1.0
2016-03-01,3.0296,3.0296,2.9,2.932,4786,3.0296,3.0296,2.9,2.932,4786,0.0,1.0
2016-03-02,3.109,3.109,3.109,3.109,145,3.109,3.109,3.109,3.109,145,0.0,1.0
2016-03-03,3.01,3.0115,3.01,3.0115,3267,3.01,3.0115,3.01,3.0115,3267,0.0,1.0
2016-03-04,3.0001,3.065,3.0001,3.02,3500,3.0001,3.065,3.0001,3.02,3500,0.0,1.0
2016-03-07,2.9513,3.088,2.9513,2.96,3036,2.9513,3.088,2.9513,2.96,3036,0.0,1.0
2016-03-08,2.9513,2.9513,2.9513,2.9513,125,2.9513,2.9513,2.9513,2.9513,125,0.0,1.0
2016-03-09,3.14,3.14,2.91,3.01,3102,3.14,3.14,2.91,3.01,3102,0.0,1.0
2016-03-10,3.04,3.04,3.04,3.04,321,3.04,3.04,3.04,3.04,321,0.0,1.0
2016-03-11,3.14,3.14,3.12,3.12,362,3.14,3.14,3.12,3.12,362,0.0,1.0
2016-03-14,3.108,3.108,3.0709,3.0709,301,3.108,3.108,3.0709,3.0709,301,0.0,1.0
2016-03-15,3.0899,3.0899,3.0,3.0733,455,3.0899,3.0899,3.0,3.0733,455,0.0,1.0
2016-03-16,3.0975,3.14,3.0975,3.14,1321,3.0975,3.14,3.0975,3.14,1321,0.0,1.0
2016-03-17,3.0975,3.0975,3.0975,3.0975,11,3.0975,3.0975,3.0975,3.0975,11,0.0,1.0
2016-03-18,3.0869,3.0869,3.0869,3.0869,622,3.0869,3.0869,3.0869,3.0869,622,0.0,1.0
2016-03-21,3.06,3.122,3.06,3.122,1670,3.06,3.122,3.06,3.122,1670,0.0,1.0
2016-03-22,3.077,3.077,3.06,3.06,500,3.077,3.077,3.06,3.06,500,0.0,1.0
2016-03-23,2.9,3.05,2.9,3.05,2288,2.9,3.05,2.9,3.05,2288,0.0,1.0
2016-03-24,3.106,3.106,2.8,2.8,696,3.106,3.106,2.8,2.8,696,0.0,1.0
2016-03-28,2.9,3.07,2.7,3.07,9906,2.9,3.07,2.7,3.07,9906,0.0,1.0
2016-03-29,2.9601,3.12,2.94,2.94,4396,2.9601,3.12,2.94,2.94,4396,0.0,1.0
2016-03-30,3.0099,3.0099,3.0,3.0,200,3.0099,3.0099,3.0,3.0,200,0.0,1.0
2016-03-31,2.95,2.9899,2.87,2.9899,7907,2.95,2.9899,2.87,2.9899,7907,0.0,1.0
2016-04-01,2.8468,2.8468,2.8468,2.8468,410,2.8468,2.8468,2.8468,2.8468,410,0.0,1.0
2016-04-04,3.0474,3.0474,3.0474,3.0474,111,3.0474,3.0474,3.0474,3.0474,111,0.0,1.0
2016-04-05,3.0474,3.0474,3.0474,3.0474,8,3.0474,3.0474,3.0474,3.0474,8,0.0,1.0
2016-04-06,3.04,3.14,2.86,3.08,6556,3.04,3.14,2.86,3.08,6556,0.0,1.0
2016-04-07,2.8701,3.0001,2.87,3.0001,3476,2.8701,3.0001,2.87,3.0001,3476,0.0,1.0
2016-04-08,2.94,3.16,2.8601,3.16,4572,2.94,3.16,2.8601,3.16,4572,0.0,1.0
2016-04-11,2.99,3.16,2.99,2.99,2214,2.99,3.16,2.99,2.99,2214,0.0,1.0
2016-04-12,3.0302,3.0302,3.0302,3.0302,1634,3.0302,3.0302,3.0302,3.0302,1634,0.0,1.0
2016-04-13,3.1,3.107,2.979,2.9799,6748,3.1,3.107,2.979,2.9799,6748,0.0,1.0
2016-04-14,3.08,3.08,2.9001,2.9001,1873,3.08,3.08,2.9001,2.9001,1873,0.0,1.0
2016-04-15,3.08,3.08,3.08,3.08,116,3.08,3.08,3.08,3.08,116,0.0,1.0
2016-04-18,3.08,3.08,2.93,2.93,1191,3.08,3.08,2.93,2.93,1191,0.0,1.0
2016-04-19,3.08,3.08,3.08,3.08,21,3.08,3.08,3.08,3.08,21,0.0,1.0
2016-04-20,3.0099,3.02,3.0099,3.02,3613,3.0099,3.02,3.0099,3.02,3613,0.0,1.0
2016-04-21,2.94,2.9795,2.94,2.9795,520,2.94,2.9795,2.94,2.9795,520,0.0,1.0
2016-04-22,2.9642,2.9642,2.9642,2.9642,557,2.9642,2.9642,2.9642,2.9642,557,0.0,1.0
2016-04-25,3.0,3.0,2.99,2.99,1050,3.0,3.0,2.99,2.99,1050,0.0,1.0
2016-04-26,3.15,3.25,3.05,3.06,9087,3.15,3.25,3.05,3.06,9087,0.0,1.0
2016-04-27,3.1999,3.1999,3.0101,3.0218,1000,3.1999,3.1999,3.0101,3.0218,1000,0.0,1.0
2016-04-28,3.12,3.2,3.1,3.18,1099,3.12,3.2,3.1,3.18,1099,0.0,1.0
2016-04-29,3.15,3.15,3.12,3.12,551,3.15,3.15,3.12,3.12,551,0.0,1.0
2016-05-02,3.03,3.15,3.03,3.15,560,3.03,3.15,3.03,3.15,560,0.0,1.0
2016-05-03,3.03,3.03,3.03,3.03,17,3.03,3.03,3.03,3.03,17,0.0,1.0
2016-05-04,3.0695,3.0695,3.0101,3.0101,1294,3.0695,3.0695,3.0101,3.0101,1294,0.0,1.0
2016-05-05,3.0695,3.0695,3.0695,3.0695,0,3.0695,3.0695,3.0695,3.0695,0,0.0,1.0
2016-05-06,3.15,3.15,3.0836,3.0992,1919,3.15,3.15,3.0836,3.0992,1919,0.0,1.0
2016-05-09,3.102,3.1308,3.102,3.1308,215,3.102,3.1308,3.102,3.1308,215,0.0,1.0
2016-05-10,3.1277,3.13,3.12,3.13,1224,3.1277,3.13,3.12,3.13,1224,0.0,1.0
2016-05-11,3.12,3.12,3.12,3.12,1050,3.12,3.12,3.12,3.12,1050,0.0,1.0
2016-05-12,3.0417,3.0417,3.0417,3.0417,125,3.0417,3.0417,3.0417,3.0417,125,0.0,1.0
2016-05-13,3.0201,3.0201,3.0001,3.0001,5000,3.0201,3.0201,3.0001,3.0001,5000,0.0,1.0
2016-05-16,3.0,3.1177,3.0,3.0912,4735,3.0,3.1177,3.0,3.0912,4735,0.0,1.0
2016-05-17,3.02,3.04,3.02,3.04,795,3.02,3.04,3.02,3.04,795,0.0,1.0
2016-05-18,3.02,3.02,3.02,3.02,4,3.02,3.02,3.02,3.02,4,0.0,1.0
2016-05-19,3.1,3.12,3.039,3.039,1715,3.1,3.12,3.039,3.039,1715,0.0,1.0
2016-05-20,3.0514,3.0514,3.0514,3.0514,568,3.0514,3.0514,3.0514,3.0514,568,0.0,1.0
2016-05-23,3.0685,3.0685,3.03,3.03,2141,3.0685,3.0685,3.03,3.03,2141,0.0,1.0
2016-05-24,3.095,3.095,3.095,3.095,557,3.095,3.095,3.095,3.095,557,0.0,1.0
2016-05-25,3.04,3.11,3.04,3.04,1306,3.04,3.11,3.04,3.04,1306,0.0,1.0
2016-05-26,3.02,3.1,3.02,3.1,330,3.02,3.1,3.02,3.1,330,0.0,1.0
2016-05-27,3.0899,3.0899,2.93,2.93,535,3.0899,3.0899,2.93,2.93,535,0.0,1.0
2016-05-31,3.0518,3.0518,3.0001,3.0001,1071,3.0518,3.0518,3.0001,3.0001,1071,0.0,1.0
2016-06-01,2.9301,2.9301,2.9301,2.9301,231,2.9301,2.9301,2.9301,2.9301,231,0.0,1.0
2016-06-02,3.0,3.035,2.9301,2.9301,3349,3.0,3.035,2.9301,2.9301,3349,0.0,1.0
2016-06-03,2.98,3.04,2.95,2.95,1603,2.98,3.04,2.95,2.95,1603,0.0,1.0
2016-06-06,3.11,3.11,3.11,3.11,472,3.11,3.11,3.11,3.11,472,0.0,1.0
2016-06-07,3.11,3.11,2.93,2.93,624,3.11,3.11,2.93,2.93,624,0.0,1.0
2016-06-08,3.0993,3.12,2.94,2.94,5297,3.0993,3.12,2.94,2.94,5297,0.0,1.0
2016-06-09,3.0993,3.0993,3.0993,3.0993,1,3.0993,3.0993,3.0993,3.0993,1,0.0,1.0
2016-06-10,2.9794,3.1,2.9794,3.0022,1721,2.9794,3.1,2.9794,3.0022,1721,0.0,1.0
2016-06-13,3.02,3.08,3.02,3.04,1630,3.02,3.08,3.02,3.04,1630,0.0,1.0
2016-06-14,3.12,3.12,3.12,3.12,108,3.12,3.12,3.12,3.12,108,0.0,1.0
2016-06-15,3.11,3.1121,2.9401,2.9401,4541,3.11,3.1121,2.9401,2.9401,4541,0.0,1.0
2016-06-16,3.01,3.12,2.95,3.1,1537,3.01,3.12,2.95,3.1,1537,0.0,1.0
2016-06-17,2.94,3.1299,2.94,3.102,2274,2.94,3.1299,2.94,3.102,2274,0.0,1.0
2016-06-20,2.94,3.08,2.94,3.066,420,2.94,3.08,2.94,3.066,420,0.0,1.0
2016-06-21,2.9492,2.9492,2.9492,2.9492,105,2.9492,2.9492,2.9492,2.9492,105,0.0,1.0
2016-06-22,2.98,3.0999,2.9799,3.0999,2152,2.98,3.0999,2.9799,3.0999,2152,0.0,1.0
2016-06-23,3.0,3.0799,3.0,3.0799,2273,3.0,3.0799,3.0,3.0799,2273,0.0,1.0
2016-06-24,3.0,3.0027,3.0,3.0027,1200,3.0,3.0027,3.0,3.0027,1200,0.0,1.0
2016-06-27,2.9919,3.0415,2.9777,3.0001,2554,2.9919,3.0415,2.9777,3.0001,2554,0.0,1.0
2016-06-28,3.02,3.02,2.9858,2.9858,1500,3.02,3.02,2.9858,2.9858,1500,0.0,1.0
2016-06-29,3.04,3.1,3.03,3.1,4254,3.04,3.1,3.03,3.1,4254,0.0,1.0
2016-06-30,2.96,3.0,2.96,3.0,353,2.96,3.0,2.96,3.0,353,0.0,1.0
2016-07-01,3.04,3.092,2.99,3.092,764,3.04,3.092,2.99,3.092,764,0.0,1.0
2016-07-05,2.95,2.95,2.95,2.95,100,2.95,2.95,2.95,2.95,100,0.0,1.0
2016-07-06,3.05,3.05,2.95,3.05,507,3.05,3.05,2.95,3.05,507,0.0,1.0
2016-07-07,3.05,3.05,3.05,3.05,0,3.05,3.05,3.05,3.05,0,0.0,1.0
2016-07-08,3.06,3.0651,2.93,2.93,1841,3.06,3.0651,2.93,2.93,1841,0.0,1.0
2016-07-11,3.05,3.059,3.05,3.0501,6517,3.05,3.059,3.05,3.0501,6517,0.0,1.0
2016-07-12,3.05,3.0887,3.05,3.0887,5114,3.05,3.0887,3.05,3.0887,5114,0.0,1.0
2016-07-13,3.05,3.05,3.05,3.05,24,3.05,3.05,3.05,3.05,24,0.0,1.0
2016-07-14,2.96,2.96,2.96,2.96,159,2.96,2.96,2.96,2.96,159,0.0,1.0
2016-07-15,2.99,3.06,2.9,2.95,3411,2.99,3.06,2.9,2.95,3411,0.0,1.0
2016-07-18,2.9455,2.9455,2.9208,2.9208,248,2.9455,2.9455,2.9208,2.9208,248,0.0,1.0
2016-07-19,2.95,2.979,2.5,2.9,6269,2.95,2.979,2.5,2.9,6269,0.0,1.0
2016-07-20,2.951,2.97,2.951,2.9554,1670,2.951,2.97,2.951,2.9554,1670,0.0,1.0
2016-07-21,2.958,2.9615,2.9574,2.9574,3061,2.958,2.9615,2.9574,2.9574,3061,0.0,1.0
2016-07-22,2.9611,2.9611,2.9611,2.9611,202,2.9611,2.9611,2.9611,2.9611,202,0.0,1.0
2016-07-25,2.9,2.95,2.9,2.95,250,2.9,2.95,2.9,2.95,250,0.0,1.0
2016-07-26,2.9,2.9201,2.9,2.92,2885,2.9,2.9201,2.9,2.92,2885,0.0,1.0
2016-07-27,2.84,2.9561,2.7414,2.93,4774,2.84,2.9561,2.7414,2.93,4774,0.0,1.0
2016-07-28,2.889,2.889,2.7292,2.7499,11218,2.889,2.889,2.7292,2.7499,11218,0.0,1.0
2016-07-29,2.83,2.83,2.8,2.8,6045,2.83,2.83,2.8,2.8,6045,0.0,1.0
2016-08-01,2.73,2.7856,2.7256,2.77,4314,2.73,2.7856,2.7256,2.77,4314,0.0,1.0
2016-08-02,3.05,3.16,2.6,2.731,97650,3.05,3.16,2.6,2.731,97650,0.0,1.0
2016-08-03,2.81,3.0315,2.76,3.01,33829,2.81,3.0315,2.76,3.01,33829,0.0,1.0
2016-08-04,2.73,2.86,2.73,2.86,3224,2.73,2.86,2.73,2.86,3224,0.0,1.0
2016-08-05,2.75,2.7736,2.75,2.7736,41258,2.75,2.7736,2.75,2.7736,41258,0.0,1.0
2016-08-08,2.68,2.78,2.67,2.7501,9467,2.68,2.78,2.67,2.7501,9467,0.0,1.0
2016-08-09,2.79,2.79,2.7533,2.7533,900,2.79,2.79,2.7533,2.7533,900,0.0,1.0
2016-08-10,2.7761,2.86,2.66,2.74,11300,2.7761,2.86,2.66,2.74,11300,0.0,1.0
2016-08-11,2.9769,3.09,2.75,2.75,3907,2.9769,3.09,2.75,2.75,3907,0.0,1.0
2016-08-12,3.02,3.0563,3.01,3.0563,7753,3.02,3.0563,3.01,3.0563,7753,0.0,1.0
2016-08-15,3.0,3.0,2.9,2.901,1892,3.0,3.0,2.9,2.901,1892,0.0,1.0
2016-08-16,2.97,3.04,2.97,3.04,4590,2.97,3.04,2.97,3.04,4590,0.0,1.0
2016-08-17,3.0,3.09,2.9001,3.03,1715,3.0,3.09,2.9001,3.03,1715,0.0,1.0
2016-08-18,2.98,2.98,2.9001,2.92,2880,2.98,2.98,2.9001,2.92,2880,0.0,1.0
2016-08-19,2.961,2.961,2.9001,2.9001,600,2.961,2.961,2.9001,2.9001,600,0.0,1.0
2016-08-22,2.961,2.961,2.961,2.961,0,2.961,2.961,2.961,2.961,0,0.0,1.0
2016-08-23,2.91,3.005,2.9001,2.9699,3200,2.91,3.005,2.9001,2.9699,3200,0.0,1.0
2016-08-24,2.9,2.995,2.86,2.86,3803,2.9,2.995,2.86,2.86,3803,0.0,1.0
2016-08-25,2.9,2.963,2.75,2.86,4998,2.9,2.963,2.75,2.86,4998,0.0,1.0
2016-08-26,2.95,3.08,2.76,2.9,10849,2.95,3.08,2.76,2.9,10849,0.0,1.0
2016-08-29,2.95,3.07,2.91,3.07,2503,2.95,3.07,2.91,3.07,2503,0.0,1.0
2016-08-30,2.985,2.985,2.76,2.77,2154,2.985,2.985,2.76,2.77,2154,0.0,1.0
2016-08-31,3.08,3.08,2.8901,2.9,803,3.08,3.08,2.8901,2.9,803,0.0,1.0
2016-09-01,2.9,2.98,2.9,2.98,1159,2.9,2.98,2.9,2.98,1159,0.0,1.0
2016-09-02,2.9,2.9,2.9,2.9,28,2.9,2.9,2.9,2.9,28,0.0,1.0
2016-09-06,2.98,3.09,2.98,3.0,5664,2.98,3.09,2.98,3.0,5664,0.0,1.0
2016-09-07,2.99,3.0,2.98,3.0,1712,2.99,3.0,2.98,3.0,1712,0.0,1.0
2016-09-08,2.99,2.99,2.99,2.99,2,2.99,2.99,2.99,2.99,2,0.0,1.0
2016-09-09,2.979,2.979,2.8,2.8,631,2.979,2.979,2.8,2.8,631,0.0,1.0
2016-09-12,2.9206,2.9206,2.81,2.82,426,2.9206,2.9206,2.81,2.82,426,0.0,1.0
2016-09-13,2.801,2.801,2.801,2.801,528,2.801,2.801,2.801,2.801,528,0.0,1.0
2016-09-14,2.85,2.85,2.85,2.85,125,2.85,2.85,2.85,2.85,125,0.0,1.0
2016-09-15,2.9,2.9,2.8578,2.8578,1156,2.9,2.9,2.8578,2.8578,1156,0.0,1.0
2016-09-16,3.01,3.01,2.82,2.82,207,3.01,3.01,2.82,2.82,207,0.0,1.0
2016-09-19,2.82,2.82,2.82,2.82,3,2.82,2.82,2.82,2.82,3,0.0,1.0
2016-09-20,2.98,3.02,2.884,2.884,5964,2.98,3.02,2.884,2.884,5964,0.0,1.0
2016-09-21,2.96,2.9601,2.96,2.9601,1082,2.96,2.9601,2.96,2.9601,1082,0.0,1.0
2016-09-22,2.9,2.96,2.9,2.96,398,2.9,2.96,2.9,2.96,398,0.0,1.0
2016-09-23,2.9,2.9,2.9,2.9,103,2.9,2.9,2.9,2.9,103,0.0,1.0
2016-09-26,2.9265,2.9265,2.9,2.91,934,2.9265,2.9265,2.9,2.91,934,0.0,1.0
2016-09-27,2.9,2.9,2.9,2.9,710,2.9,2.9,2.9,2.9,710,0.0,1.0
2016-09-28,2.91,2.91,2.91,2.91,134,2.91,2.91,2.91,2.91,134,0.0,1.0
2016-09-29,2.91,2.91,2.91,2.91,126,2.91,2.91,2.91,2.91,126,0.0,1.0
2016-09-30,3.02,3.02,3.02,3.02,536,3.02,3.02,3.02,3.02,536,0.0,1.0
2016-10-03,2.9188,2.9188,2.9188,2.9188,177,2.9188,2.9188,2.9188,2.9188,177,0.0,1.0
2016-10-04,2.8,3.0092,2.8,3.007,4927,2.8,3.0092,2.8,3.007,4927,0.0,1.0
2016-10-05,2.8226,2.8661,2.81,2.8661,512,2.8226,2.8661,2.81,2.8661,512,0.0,1.0
2016-10-06,2.8805,2.95,2.83,2.83,664,2.8805,2.95,2.83,2.83,664,0.0,1.0
2016-10-07,2.94,2.95,2.9,2.9,1637,2.94,2.95,2.9,2.9,1637,0.0,1.0
2016-10-10,2.972,2.972,2.972,2.972,406,2.972,2.972,2.972,2.972,406,0.0,1.0
2016-10-11,2.99,2.99,2.92,2.92,1766,2.99,2.99,2.92,2.92,1766,0.0,1.0
2016-10-12,2.9459,2.9459,2.9459,2.9459,249,2.9459,2.9459,2.9459,2.9459,249,0.0,1.0
2016-10-13,2.99,3.0,2.9,2.9101,4254,2.99,3.0,2.9,2.9101,4254,0.0,1.0
2016-10-14,2.9344,2.9344,2.93,2.93,267,2.9344,2.9344,2.93,2.93,267,0.0,1.0
2016-10-17,2.9791,2.9791,2.95,2.95,775,2.9791,2.9791,2.95,2.95,775,0.0,1.0
2016-10-18,3.0,3.0,2.9,2.9,1202,3.0,3.0,2.9,2.9,1202,0.0,1.0
2016-10-19,2.901,2.9501,2.9,2.95,4231,2.901,2.9501,2.9,2.95,4231,0.0,1.0
2016-10-20,3.0,3.0,2.9,2.9,1316,3.0,3.0,2.9,2.9,1316,0.0,1.0
2016-10-21,3.0,3.0,3.0,3.0,1,3.0,3.0,3.0,3.0,1,0.0,1.0
2016-10-24,2.95,2.95,2.9,2.9,1668,2.95,2.95,2.9,2.9,1668,0.0,1.0
2016-10-25,2.91,2.95,2.91,2.95,1024,2.91,2.95,2.91,2.95,1024,0.0,1.0
2016-10-26,3.0,3.0,2.9,2.9,636,3.0,3.0,2.9,2.9,636,0.0,1.0
2016-10-27,2.9,2.9,2.9,2.9,4501,2.9,2.9,2.9,2.9,4501,0.0,1.0
2016-10-28,2.9,2.95,2.9,2.95,2200,2.9,2.95,2.9,2.95,2200,0.0,1.0
2016-10-31,3.0,3.05,2.9,2.9,7449,3.0,3.05,2.9,2.9,7449,0.0,1.0
2016-11-01,3.0,3.0,2.9001,2.9001,900,3.0,3.0,2.9001,2.9001,900,0.0,1.0
2016-11-02,3.0,3.0,3.0,3.0,112,3.0,3.0,3.0,3.0,112,0.0,1.0
2016-11-03,2.9,2.9,2.9,2.9,36,2.9,2.9,2.9,2.9,36,0.0,1.0
2016-11-04,2.9,2.9,2.85,2.9,4304,2.9,2.9,2.85,2.9,4304,0.0,1.0
2016-11-07,2.85,2.9,2.85,2.9,3627,2.85,2.9,2.85,2.9,3627,0.0,1.0
2016-11-08,2.85,2.85,2.85,2.85,33,2.85,2.85,2.85,2.85,33,0.0,1.0
2016-11-09,2.8,2.8,2.8,2.8,712,2.8,2.8,2.8,2.8,712,0.0,1.0
2016-11-10,3.05,3.05,2.85,2.85,12316,3.05,3.05,2.85,2.85,12316,0.0,1.0
2016-11-11,2.907,3.0,2.9,2.9,7899,2.907,3.0,2.9,2.9,7899,0.0,1.0
2016-11-14,2.9999,3.05,2.9999,3.0455,8334,2.9999,3.05,2.9999,3.0455,8334,0.0,1.0
2016-11-15,2.95,3.0,2.95,3.0,205,2.95,3.0,2.95,3.0,205,0.0,1.0
2016-11-16,2.95,2.95,2.95,2.95,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2016-11-17,2.9795,2.9795,2.9795,2.9795,461,2.9795,2.9795,2.9795,2.9795,461,0.0,1.0
2016-11-18,2.9,3.05,2.9,3.0455,7452,2.9,3.05,2.9,3.0455,7452,0.0,1.0
2016-11-21,2.95,2.95,2.9031,2.9054,1526,2.95,2.95,2.9031,2.9054,1526,0.0,1.0
2016-11-22,3.0499,3.0954,3.0,3.0305,12096,3.0499,3.0954,3.0,3.0305,12096,0.0,1.0
2016-11-23,3.05,3.05,2.9795,2.9795,1905,3.05,3.05,2.9795,2.9795,1905,0.0,1.0
2016-11-25,3.05,3.05,3.05,3.05,216,3.05,3.05,3.05,3.05,216,0.0,1.0
2016-11-28,3.1,3.1,3.1,3.1,2364,3.1,3.1,3.1,3.1,2364,0.0,1.0
2016-11-29,3.01,3.15,2.95,3.143,9650,3.01,3.15,2.95,3.143,9650,0.0,1.0
2016-11-30,3.25,3.25,3.0556,3.15,7369,3.25,3.25,3.0556,3.15,7369,0.0,1.0
2016-12-01,3.15,3.15,3.15,3.15,407,3.15,3.15,3.15,3.15,407,0.0,1.0
2016-12-02,3.05,3.0912,3.05,3.0912,1616,3.05,3.0912,3.05,3.0912,1616,0.0,1.0
2016-12-05,3.0,3.1,3.0,3.1,13779,3.0,3.1,3.0,3.1,13779,0.0,1.0
2016-12-06,3.0,3.062,3.0,3.062,6397,3.0,3.062,3.0,3.062,6397,0.0,1.0
2016-12-07,3.1,3.1,3.0,3.0,7109,3.1,3.1,3.0,3.0,7109,0.0,1.0
2016-12-08,3.05,3.15,3.05,3.1,3172,3.05,3.15,3.05,3.1,3172,0.0,1.0
2016-12-09,3.1,3.25,3.1,3.25,7991,3.1,3.25,3.1,3.25,7991,0.0,1.0
2016-12-12,3.05,3.1,3.001,3.1,2485,3.05,3.1,3.001,3.1,2485,0.0,1.0
2016-12-13,3.15,3.15,3.0541,3.0541,1290,3.15,3.15,3.0541,3.0541,1290,0.0,1.0
2016-12-14,3.15,3.15,3.15,3.15,109,3.15,3.15,3.15,3.15,109,0.0,1.0
2016-12-15,3.15,3.25,3.1,3.15,3034,3.15,3.25,3.1,3.15,3034,0.0,1.0
2016-12-16,3.15,3.15,3.15,3.15,62,3.15,3.15,3.15,3.15,62,0.0,1.0
2016-12-19,3.2,3.25,3.2,3.2,3339,3.2,3.25,3.2,3.2,3339,0.0,1.0
2016-12-20,3.2,3.201,3.2,3.201,1601,3.2,3.201,3.2,3.201,1601,0.0,1.0
2016-12-21,3.1,3.15,3.1,3.1,2044,3.1,3.15,3.1,3.1,2044,0.0,1.0
2016-12-22,3.0,3.0045,3.0,3.0,2958,3.0,3.0045,3.0,3.0,2958,0.0,1.0
2016-12-23,3.0,3.05,2.95,3.0,7579,3.0,3.05,2.95,3.0,7579,0.0,1.0
2016-12-27,3.0,3.1,3.0,3.05,10038,3.0,3.1,3.0,3.05,10038,0.0,1.0
2016-12-28,3.0501,3.1,3.0,3.1,3715,3.0501,3.1,3.0,3.1,3715,0.0,1.0
2016-12-29,3.3,3.35,3.0526,3.0526,9628,3.3,3.35,3.0526,3.0526,9628,0.0,1.0
2016-12-30,3.4,3.45,3.3,3.3,28022,3.4,3.45,3.3,3.3,28022,0.0,1.0
2017-01-03,3.85,4.0,3.4501,3.5,75377,3.85,4.0,3.4501,3.5,75377,0.0,1.0
2017-01-04,3.75,3.95,3.75,3.85,7024,3.75,3.95,3.75,3.85,7024,0.0,1.0
2017-01-05,3.75,3.75,3.75,3.75,99,3.75,3.75,3.75,3.75,99,0.0,1.0
2017-01-06,3.55,3.7446,3.45,3.7,13269,3.55,3.7446,3.45,3.7,13269,0.0,1.0
2017-01-09,3.3,3.45,3.25,3.45,9915,3.3,3.45,3.25,3.45,9915,0.0,1.0
2017-01-10,3.2995,3.3,3.25,3.25,2844,3.2995,3.3,3.25,3.25,2844,0.0,1.0
2017-01-11,3.5,3.5,3.25,3.25,5951,3.5,3.5,3.25,3.25,5951,0.0,1.0
2017-01-12,3.5,4.7,3.25,3.55,200371,3.5,4.7,3.25,3.55,200371,0.0,1.0
2017-01-13,3.674,3.674,3.3,3.4,13606,3.674,3.674,3.3,3.4,13606,0.0,1.0
2017-01-17,3.15,3.5,3.05,3.4,17712,3.15,3.5,3.05,3.4,17712,0.0,1.0
2017-01-18,3.15,3.3,3.15,3.15,21204,3.15,3.3,3.15,3.15,21204,0.0,1.0
2017-01-19,3.15,3.1731,3.1,3.1,1316,3.15,3.1731,3.1,3.1,1316,0.0,1.0
2017-01-20,3.2499,3.25,3.1501,3.2,1035,3.2499,3.25,3.1501,3.2,1035,0.0,1.0
2017-01-23,3.125,3.2,3.1,3.2,2444,3.125,3.2,3.1,3.2,2444,0.0,1.0
2017-01-24,3.1585,3.249,3.15,3.2061,1726,3.1585,3.249,3.15,3.2061,1726,0.0,1.0
2017-01-25,3.1,3.1779,3.1,3.1779,2483,3.1,3.1779,3.1,3.1779,2483,0.0,1.0
2017-01-26,3.1953,3.2,3.1953,3.2,1577,3.1953,3.2,3.1953,3.2,1577,0.0,1.0
2017-01-27,3.2341,3.2341,3.2341,3.2341,5234,3.2341,3.2341,3.2341,3.2341,5234,0.0,1.0
2017-01-30,3.1,3.15,3.1,3.15,7835,3.1,3.15,3.1,3.15,7835,0.0,1.0
2017-01-31,3.15,3.1933,3.101,3.101,5744,3.15,3.1933,3.101,3.101,5744,0.0,1.0
2017-02-01,3.65,3.6557,3.15,3.15,40515,3.65,3.6557,3.15,3.15,40515,0.0,1.0
2017-02-02,3.3,3.6,3.3,3.6,20059,3.3,3.6,3.3,3.6,20059,0.0,1.0
2017-02-03,3.3,3.4,3.3,3.3,7701,3.3,3.4,3.3,3.3,7701,0.0,1.0
2017-02-06,3.3423,3.46,3.3423,3.46,10400,3.3423,3.46,3.3423,3.46,10400,0.0,1.0
2017-02-07,3.85,4.15,3.3933,3.5,86220,3.85,4.15,3.3933,3.5,86220,0.0,1.0
2017-02-08,3.65,3.864,3.65,3.7,6452,3.65,3.864,3.65,3.7,6452,0.0,1.0
2017-02-09,3.76,3.76,3.6118,3.6118,3568,3.76,3.76,3.6118,3.6118,3568,0.0,1.0
2017-02-10,3.8,3.808,3.8,3.8,1820,3.8,3.808,3.8,3.8,1820,0.0,1.0
2017-02-13,3.5396,3.55,3.45,3.55,7886,3.5396,3.55,3.45,3.55,7886,0.0,1.0
2017-02-14,3.7462,3.7462,3.5292,3.5999,5086,3.7462,3.7462,3.5292,3.5999,5086,0.0,1.0
2017-02-15,3.7613,3.8002,3.6,3.6,6178,3.7613,3.8002,3.6,3.6,6178,0.0,1.0
2017-02-16,3.6676,3.9,3.55,3.6,10517,3.6676,3.9,3.55,3.6,10517,0.0,1.0
2017-02-17,3.7,3.7999,3.6,3.7001,6764,3.7,3.7999,3.6,3.7001,6764,0.0,1.0
2017-02-21,3.85,3.9315,3.6744,3.7121,11501,3.85,3.9315,3.6744,3.7121,11501,0.0,1.0
2017-02-22,4.0,4.0,3.8,3.85,3875,4.0,4.0,3.8,3.85,3875,0.0,1.0
2017-02-23,3.93,3.93,3.8775,3.8775,498,3.93,3.93,3.8775,3.8775,498,0.0,1.0
2017-02-24,3.9,3.9999,3.8998,3.9999,2572,3.9,3.9999,3.8998,3.9999,2572,0.0,1.0
2017-02-27,3.9,3.9059,3.82,3.82,2728,3.9,3.9059,3.82,3.82,2728,0.0,1.0
2017-02-28,4.0,4.0,3.8,3.8538,13622,4.0,4.0,3.8,3.8538,13622,0.0,1.0
2017-03-01,4.1,4.15,4.0,4.0,5598,4.1,4.15,4.0,4.0,5598,0.0,1.0
2017-03-02,3.9,4.0,3.7779,4.0,2592,3.9,4.0,3.7779,4.0,2592,0.0,1.0
2017-03-03,4.05,4.05,3.8001,3.8067,861,4.05,4.05,3.8001,3.8067,861,0.0,1.0
2017-03-06,3.8,4.0499,3.75,4.0499,8236,3.8,4.0499,3.75,4.0499,8236,0.0,1.0
2017-03-07,3.8876,3.8876,3.8001,3.8533,3805,3.8876,3.8876,3.8001,3.8533,3805,0.0,1.0
2017-03-08,3.8,3.9,3.8,3.9,1159,3.8,3.9,3.8,3.9,1159,0.0,1.0
2017-03-09,3.8002,3.85,3.8,3.85,2816,3.8002,3.85,3.8,3.85,2816,0.0,1.0
2017-03-10,3.75,3.845,3.75,3.845,850,3.75,3.845,3.75,3.845,850,0.0,1.0
2017-03-13,3.75,3.75,3.75,3.75,3,3.75,3.75,3.75,3.75,3,0.0,1.0
2017-03-14,3.75,3.8499,3.75,3.8499,760,3.75,3.8499,3.75,3.8499,760,0.0,1.0
2017-03-15,3.8417,3.8417,3.784,3.784,721,3.8417,3.8417,3.784,3.784,721,0.0,1.0
2017-03-16,3.7613,3.7613,3.608,3.608,452,3.7613,3.7613,3.608,3.608,452,0.0,1.0
2017-03-17,3.65,3.7082,3.65,3.7082,1949,3.65,3.7082,3.65,3.7082,1949,0.0,1.0
2017-03-20,3.65,3.7055,3.65,3.65,2670,3.65,3.7055,3.65,3.65,2670,0.0,1.0
2017-03-21,3.5,3.6,3.5,3.6,11182,3.5,3.6,3.5,3.6,11182,0.0,1.0
2017-03-22,3.45,3.4965,3.4395,3.4915,6434,3.45,3.4965,3.4395,3.4915,6434,0.0,1.0
2017-03-23,3.401,3.4081,3.4,3.4081,972,3.401,3.4081,3.4,3.4081,972,0.0,1.0
2017-03-24,3.5,3.5,3.4395,3.4499,3909,3.5,3.5,3.4395,3.4499,3909,0.0,1.0
2017-03-27,3.75,3.75,3.35,3.5,35166,3.75,3.75,3.35,3.5,35166,0.0,1.0
2017-03-28,3.75,3.75,3.4061,3.4061,19090,3.75,3.75,3.4061,3.4061,19090,0.0,1.0
2017-03-29,3.75,3.75,3.55,3.55,1141,3.75,3.75,3.55,3.55,1141,0.0,1.0
2017-03-30,3.6505,3.749,3.65,3.65,4221,3.6505,3.749,3.65,3.65,4221,0.0,1.0
2017-03-31,3.475,3.65,3.351,3.65,2328,3.475,3.65,3.351,3.65,2328,0.0,1.0
2017-04-03,3.3989,3.55,3.35,3.55,4274,3.3989,3.55,3.35,3.55,4274,0.0,1.0
2017-04-04,3.4,3.4,3.3,3.384,5317,3.4,3.4,3.3,3.384,5317,0.0,1.0
2017-04-05,3.3924,3.3924,3.3,3.34,2195,3.3924,3.3924,3.3,3.34,2195,0.0,1.0
2017-04-06,3.35,3.3967,3.35,3.35,1601,3.35,3.3967,3.35,3.35,1601,0.0,1.0
2017-04-07,3.3891,3.4003,3.3502,3.4003,885,3.3891,3.4003,3.3502,3.4003,885,0.0,1.0
2017-04-10,3.3891,3.3891,3.3891,3.3891,127,3.3891,3.3891,3.3891,3.3891,127,0.0,1.0
2017-04-11,3.4,3.55,3.4,3.549,4078,3.4,3.55,3.4,3.549,4078,0.0,1.0
2017-04-12,3.4,3.4,3.4,3.4,131,3.4,3.4,3.4,3.4,131,0.0,1.0
2017-04-13,3.25,3.35,3.25,3.35,12,3.25,3.35,3.25,3.35,12,0.0,1.0
2017-04-17,3.35,3.35,3.25,3.25,47,3.35,3.35,3.25,3.25,47,0.0,1.0
2017-04-18,3.325,3.35,3.325,3.35,2320,3.325,3.35,3.325,3.35,2320,0.0,1.0
2017-04-19,3.4,3.4001,3.4,3.4,2239,3.4,3.4001,3.4,3.4,2239,0.0,1.0
2017-04-20,3.35,3.498,3.3,3.498,4851,3.35,3.498,3.3,3.498,4851,0.0,1.0
2017-04-21,3.25,3.35,3.25,3.2501,9057,3.25,3.35,3.25,3.2501,9057,0.0,1.0
2017-04-24,3.25,3.4827,3.25,3.2559,1420,3.25,3.4827,3.25,3.2559,1420,0.0,1.0
2017-04-25,3.3061,3.3061,3.25,3.2559,1375,3.3061,3.3061,3.25,3.2559,1375,0.0,1.0
2017-04-26,3.3,3.448,3.25,3.448,3761,3.3,3.448,3.25,3.448,3761,0.0,1.0
2017-04-27,3.3,3.3,3.2665,3.2665,1074,3.3,3.3,3.2665,3.2665,1074,0.0,1.0
2017-04-28,3.35,3.35,3.3,3.3,1260,3.35,3.35,3.3,3.3,1260,0.0,1.0
2017-05-01,3.396,3.396,3.3825,3.3825,5715,3.396,3.396,3.3825,3.3825,5715,0.0,1.0
2017-05-02,3.396,3.396,3.396,3.396,11,3.396,3.396,3.396,3.396,11,0.0,1.0
2017-05-03,3.39,3.39,3.39,3.39,176,3.39,3.39,3.39,3.39,176,0.0,1.0
2017-05-04,3.4,3.4,3.35,3.35,1707,3.4,3.4,3.35,3.35,1707,0.0,1.0
2017-05-05,3.3,3.3,3.3,3.3,514,3.3,3.3,3.3,3.3,514,0.0,1.0
2017-05-08,3.35,3.4,3.35,3.399,6321,3.35,3.4,3.35,3.399,6321,0.0,1.0
2017-05-09,3.25,3.35,3.2,3.25,10440,3.25,3.35,3.2,3.25,10440,0.0,1.0
2017-05-10,3.3,3.3,3.2,3.25,5621,3.3,3.3,3.2,3.25,5621,0.0,1.0
2017-05-11,3.15,3.255,3.1278,3.255,16797,3.15,3.255,3.1278,3.255,16797,0.0,1.0
2017-05-12,3.15,3.2208,3.15,3.15,3165,3.15,3.2208,3.15,3.15,3165,0.0,1.0
2017-05-15,3.15,3.15,3.15,3.15,38,3.15,3.15,3.15,3.15,38,0.0,1.0
2017-05-16,3.15,3.15,3.15,3.15,2,3.15,3.15,3.15,3.15,2,0.0,1.0
2017-05-17,3.1,3.15,3.1,3.15,10,3.1,3.15,3.1,3.15,10,0.0,1.0
2017-05-18,3.1,3.15,3.1,3.15,300,3.1,3.15,3.1,3.15,300,0.0,1.0
2017-05-19,3.15,3.167,3.1,3.1,11296,3.15,3.167,3.1,3.1,11296,0.0,1.0
2017-05-22,3.15,3.171,3.15,3.171,1317,3.15,3.171,3.15,3.171,1317,0.0,1.0
2017-05-23,3.1881,3.2459,3.0769,3.2459,15257,3.1881,3.2459,3.0769,3.2459,15257,0.0,1.0
2017-05-24,3.1,3.1,3.016,3.016,4251,3.1,3.1,3.016,3.016,4251,0.0,1.0
2017-05-25,3.05,3.15,3.05,3.1,21509,3.05,3.15,3.05,3.1,21509,0.0,1.0
2017-05-26,3.0,3.0055,3.0,3.0055,544,3.0,3.0055,3.0,3.0055,544,0.0,1.0
2017-05-30,3.0,3.0045,3.0,3.0045,201,3.0,3.0045,3.0,3.0045,201,0.0,1.0
2017-05-31,3.0384,3.071,3.0384,3.066,2206,3.0384,3.071,3.0384,3.066,2206,0.0,1.0
2017-06-01,3.0,3.15,3.0,3.15,1778,3.0,3.15,3.0,3.15,1778,0.0,1.0
2017-06-02,3.0,3.001,3.0,3.001,1154,3.0,3.001,3.0,3.001,1154,0.0,1.0
2017-06-05,3.016,3.1,3.0,3.1,1447,3.016,3.1,3.0,3.1,1447,0.0,1.0
2017-06-06,3.05,3.05,3.0,3.0,1606,3.05,3.05,3.0,3.0,1606,0.0,1.0
2017-06-07,3.0,3.039,2.95,3.039,4578,3.0,3.039,2.95,3.039,4578,0.0,1.0
2017-06-08,3.0035,3.055,3.0,3.0,4383,3.0035,3.055,3.0,3.0,4383,0.0,1.0
2017-06-09,3.0035,3.0035,3.0035,3.0035,22,3.0035,3.0035,3.0035,3.0035,22,0.0,1.0
2017-06-12,3.0,3.0,3.0,3.0,5,3.0,3.0,3.0,3.0,5,0.0,1.0
2017-06-13,3.0,3.0,3.0,3.0,9,3.0,3.0,3.0,3.0,9,0.0,1.0
2017-06-14,3.0,3.0,2.9,2.9,331,3.0,3.0,2.9,2.9,331,0.0,1.0
2017-06-15,3.004,3.004,3.0,3.0,560,3.004,3.004,3.0,3.0,560,0.0,1.0
2017-06-16,2.95,3.05,2.95,3.05,1437,2.95,3.05,2.95,3.05,1437,0.0,1.0
2017-06-19,2.95,3.15,2.9265,3.15,7417,2.95,3.15,2.9265,3.15,7417,0.0,1.0
2017-06-20,2.95,2.95,2.95,2.95,4,2.95,2.95,2.95,2.95,4,0.0,1.0
2017-06-21,3.3,3.3,3.3,3.3,400,3.3,3.3,3.3,3.3,400,0.0,1.0
2017-06-22,3.0,3.2506,2.95,2.95,4175,3.0,3.2506,2.95,2.95,4175,0.0,1.0
2017-06-23,3.125,3.3,2.9999,2.9999,11945,3.125,3.3,2.9999,2.9999,11945,0.0,1.0
2017-06-26,3.0,3.3623,3.0,3.25,8702,3.0,3.3623,3.0,3.25,8702,0.0,1.0
2017-06-27,3.1,3.3,2.95,3.0415,10335,3.1,3.3,2.95,3.0415,10335,0.0,1.0
2017-06-28,3.05,3.147,3.05,3.05,11638,3.05,3.147,3.05,3.05,11638,0.0,1.0
2017-06-29,3.0,3.1,2.9,2.9,11911,3.0,3.1,2.9,2.9,11911,0.0,1.0
2017-06-30,2.95,3.0,2.95,2.951,6472,2.95,3.0,2.95,2.951,6472,0.0,1.0
2017-07-03,3.1251,3.1251,3.0,3.0404,9274,3.1251,3.1251,3.0,3.0404,9274,0.0,1.0
2017-07-05,3.068,3.1,3.0,3.1,13689,3.068,3.1,3.0,3.1,13689,0.0,1.0
2017-07-06,3.05,3.1,3.0,3.0055,5828,3.05,3.1,3.0,3.0055,5828,0.0,1.0
2017-07-07,3.05,3.075,3.05,3.05,948,3.05,3.075,3.05,3.05,948,0.0,1.0
2017-07-10,3.0,3.0194,3.0,3.0194,5353,3.0,3.0194,3.0,3.0194,5353,0.0,1.0
2017-07-11,3.0682,3.0682,3.0,3.0055,1932,3.0682,3.0682,3.0,3.0055,1932,0.0,1.0
2017-07-12,3.0341,3.0374,3.0,3.0,5734,3.0341,3.0374,3.0,3.0,5734,0.0,1.0
2017-07-13,2.6,3.0,2.6,3.0,42663,2.6,3.0,2.6,3.0,42663,0.0,1.0
2017-07-14,2.709,2.85,2.6,2.85,7416,2.709,2.85,2.6,2.85,7416,0.0,1.0
2017-07-17,2.65,2.654,2.65,2.654,10485,2.65,2.654,2.65,2.654,10485,0.0,1.0
2017-07-18,2.6,2.6887,2.6,2.65,14739,2.6,2.6887,2.6,2.65,14739,0.0,1.0
2017-07-19,2.6,2.8,2.6,2.696,11963,2.6,2.8,2.6,2.696,11963,0.0,1.0
2017-07-20,2.65,2.7,2.6,2.7,14295,2.65,2.7,2.6,2.7,14295,0.0,1.0
2017-07-21,2.7499,2.7505,2.699,2.699,32967,2.7499,2.7505,2.699,2.699,32967,0.0,1.0
2017-07-24,2.75,2.75,2.75,2.75,727,2.75,2.75,2.75,2.75,727,0.0,1.0
2017-07-25,2.6,2.75,2.6,2.7,6160,2.6,2.75,2.6,2.7,6160,0.0,1.0
2017-07-26,2.651,2.75,2.6,2.6999,13005,2.651,2.75,2.6,2.6999,13005,0.0,1.0
2017-07-27,2.7103,2.75,2.65,2.65,8870,2.7103,2.75,2.65,2.65,8870,0.0,1.0
2017-07-28,2.75,2.87,2.65,2.708,24292,2.75,2.87,2.65,2.708,24292,0.0,1.0
2017-07-31,2.8,2.8,2.8,2.8,200,2.8,2.8,2.8,2.8,200,0.0,1.0
2017-08-01,2.75,2.8,2.65,2.75,34131,2.75,2.8,2.65,2.75,34131,0.0,1.0
2017-08-02,2.6,2.85,2.6,2.7,29539,2.6,2.85,2.6,2.7,29539,0.0,1.0
2017-08-03,2.701,2.7959,2.701,2.707,425,2.701,2.7959,2.701,2.707,425,0.0,1.0
2017-08-04,2.7,2.7,2.65,2.65,679,2.7,2.7,2.65,2.65,679,0.0,1.0
2017-08-07,2.7,2.7,2.7,2.7,69,2.7,2.7,2.7,2.7,69,0.0,1.0
2017-08-08,2.76,2.76,2.76,2.76,600,2.76,2.76,2.76,2.76,600,0.0,1.0
2017-08-09,2.76,2.76,2.76,2.76,46,2.76,2.76,2.76,2.76,46,0.0,1.0
2017-08-10,2.7,2.7,2.6,2.7,13360,2.7,2.7,2.6,2.7,13360,0.0,1.0
2017-08-11,2.6,2.7,2.6,2.61,12003,2.6,2.7,2.6,2.61,12003,0.0,1.0
2017-08-14,2.6,2.6461,2.6,2.6,14537,2.6,2.6461,2.6,2.6,14537,0.0,1.0
2017-08-15,2.3,2.6,2.3,2.6,33578,2.3,2.6,2.3,2.6,33578,0.0,1.0
2017-08-16,2.15,2.5458,2.1,2.3,14366,2.15,2.5458,2.1,2.3,14366,0.0,1.0
2017-08-17,2.2,2.302,2.15,2.1618,1673,2.2,2.302,2.15,2.1618,1673,0.0,1.0
2017-08-18,2.15,2.2,2.15,2.2,1442,2.15,2.2,2.15,2.2,1442,0.0,1.0
2017-08-21,2.1,2.27,2.05,2.2,12080,2.1,2.27,2.05,2.2,12080,0.0,1.0
2017-08-22,2.15,2.2,2.1,2.1042,3848,2.15,2.2,2.1,2.1042,3848,0.0,1.0
2017-08-23,2.15,2.2127,2.15,2.1966,5901,2.15,2.2127,2.15,2.1966,5901,0.0,1.0
2017-08-24,2.05,2.1499,2.05,2.12,9763,2.05,2.1499,2.05,2.12,9763,0.0,1.0
2017-08-25,2.1,2.149,2.088,2.088,4384,2.1,2.149,2.088,2.088,4384,0.0,1.0
2017-08-28,2.05,2.182,2.05,2.05,3433,2.05,2.182,2.05,2.05,3433,0.0,1.0
2017-08-29,2.05,2.15,2.05,2.1,2564,2.05,2.15,2.05,2.1,2564,0.0,1.0
2017-08-30,2.1,2.1001,2.0511,2.1001,4199,2.1,2.1001,2.0511,2.1001,4199,0.0,1.0
2017-08-31,2.1,2.2,2.1,2.1,1873,2.1,2.2,2.1,2.1,1873,0.0,1.0
2017-09-01,2.145,2.145,2.145,2.145,569,2.145,2.145,2.145,2.145,569,0.0,1.0
2017-09-05,2.15,2.15,2.05,2.05,5417,2.15,2.15,2.05,2.05,5417,0.0,1.0
2017-09-06,2.1,2.15,2.1,2.1,3923,2.1,2.15,2.1,2.1,3923,0.0,1.0
2017-09-07,2.1,2.15,2.1,2.15,4251,2.1,2.15,2.1,2.15,4251,0.0,1.0
2017-09-08,2.05,2.15,2.05,2.15,11008,2.05,2.15,2.05,2.15,11008,0.0,1.0
2017-09-11,2.15,2.25,2.0,2.0,18854,2.15,2.25,2.0,2.0,18854,0.0,1.0
2017-09-12,2.425,2.485,2.25,2.45,8041,2.425,2.485,2.25,2.45,8041,0.0,1.0
2017-09-13,2.4,2.4,2.25,2.3,5769,2.4,2.4,2.25,2.3,5769,0.0,1.0
2017-09-14,2.65,2.65,2.4,2.4,24404,2.65,2.65,2.4,2.4,24404,0.0,1.0
2017-09-15,2.45,2.7,2.45,2.7,4197,2.45,2.7,2.45,2.7,4197,0.0,1.0
2017-09-18,2.7,2.7,2.35,2.35,8490,2.7,2.7,2.35,2.35,8490,0.0,1.0
2017-09-19,2.55,2.75,2.2,2.55,8773,2.55,2.75,2.2,2.55,8773,0.0,1.0
2017-09-20,2.55,2.55,2.45,2.45,1260,2.55,2.55,2.45,2.45,1260,0.0,1.0
2017-09-21,2.7,2.7,2.7,2.7,236,2.7,2.7,2.7,2.7,236,0.0,1.0
2017-09-22,2.2,2.45,2.2,2.45,1158,2.2,2.45,2.2,2.45,1158,0.0,1.0
2017-09-25,2.55,2.5639,2.4,2.45,5438,2.55,2.5639,2.4,2.45,5438,0.0,1.0
2017-09-26,2.4,2.45,2.3,2.3,1728,2.4,2.45,2.3,2.3,1728,0.0,1.0
2017-09-27,2.4,2.4001,2.27,2.27,5742,2.4,2.4001,2.27,2.27,5742,0.0,1.0
2017-09-28,2.3,2.4133,2.3,2.3992,5022,2.3,2.4133,2.3,2.3992,5022,0.0,1.0
2017-09-29,2.301,2.301,2.301,2.301,285,2.301,2.301,2.301,2.301,285,0.0,1.0
2017-10-02,2.4,2.55,2.25,2.25,5664,2.4,2.55,2.25,2.25,5664,0.0,1.0
2017-10-03,2.4,2.5,2.301,2.301,13395,2.4,2.5,2.301,2.301,13395,0.0,1.0
2017-10-04,2.4,2.45,2.4,2.4,1095,2.4,2.45,2.4,2.4,1095,0.0,1.0
2017-10-05,2.45,3.0,2.4,2.4,71139,2.45,3.0,2.4,2.4,71139,0.0,1.0
2017-10-06,2.432,2.499,2.3501,2.3998,6586,2.432,2.499,2.3501,2.3998,6586,0.0,1.0
2017-10-09,2.45,2.5,2.45,2.45,7053,2.45,2.5,2.45,2.45,7053,0.0,1.0
2017-10-10,2.4,2.5,2.4,2.45,18065,2.4,2.5,2.4,2.45,18065,0.0,1.0
2017-10-11,2.4,2.4,2.4,2.4,214,2.4,2.4,2.4,2.4,214,0.0,1.0
2017-10-12,2.35,2.35,2.35,2.35,368,2.35,2.35,2.35,2.35,368,0.0,1.0
2017-10-13,2.4,2.4,2.35,2.3547,2827,2.4,2.4,2.35,2.3547,2827,0.0,1.0
2017-10-16,2.3943,2.4,2.3648,2.4,2227,2.3943,2.4,2.3648,2.4,2227,0.0,1.0
2017-10-17,2.35,2.4069,2.35,2.4,4939,2.35,2.4069,2.35,2.4,4939,0.0,1.0
2017-10-18,2.3,2.4,2.25,2.25,13973,2.3,2.4,2.25,2.25,13973,0.0,1.0
2017-10-19,2.3,2.3,2.2752,2.3,1608,2.3,2.3,2.2752,2.3,1608,0.0,1.0
2017-10-20,2.3465,2.35,2.3127,2.3127,804,2.3465,2.35,2.3127,2.3127,804,0.0,1.0
2017-10-23,2.3,2.35,2.3,2.325,363,2.3,2.35,2.3,2.325,363,0.0,1.0
2017-10-24,2.4,2.4,2.35,2.35,2653,2.4,2.4,2.35,2.35,2653,0.0,1.0
2017-10-25,2.6,2.6,2.3001,2.3001,67239,2.6,2.6,2.3001,2.3001,67239,0.0,1.0
2017-10-26,2.6749,2.8,2.5272,2.5351,59823,2.6749,2.8,2.5272,2.5351,59823,0.0,1.0
2017-10-27,2.65,2.65,2.6,2.6,4088,2.65,2.65,2.6,2.6,4088,0.0,1.0
2017-10-30,2.605,2.7,2.55,2.7,6949,2.605,2.7,2.55,2.7,6949,0.0,1.0
2017-10-31,2.7,2.7,2.65,2.65,206,2.7,2.7,2.65,2.65,206,0.0,1.0
2017-11-01,2.55,2.7,2.5049,2.7,4804,2.55,2.7,2.5049,2.7,4804,0.0,1.0
2017-11-02,2.675,2.684,2.675,2.684,2566,2.675,2.684,2.675,2.684,2566,0.0,1.0
2017-11-03,2.65,2.6985,2.4149,2.55,12969,2.65,2.6985,2.4149,2.55,12969,0.0,1.0
2017-11-06,2.55,2.7,2.55,2.7,15211,2.55,2.7,2.55,2.7,15211,0.0,1.0
2017-11-07,2.6,2.6,2.55,2.55,5907,2.6,2.6,2.55,2.55,5907,0.0,1.0
2017-11-08,2.55,2.7,2.55,2.7,20461,2.55,2.7,2.55,2.7,20461,0.0,1.0
2017-11-09,2.55,2.6,2.4521,2.55,50070,2.55,2.6,2.4521,2.55,50070,0.0,1.0
2017-11-10,2.55,2.65,2.486,2.55,41915,2.55,2.65,2.486,2.55,41915,0.0,1.0
2017-11-13,2.55,2.5965,2.5,2.5674,2280,2.55,2.5965,2.5,2.5674,2280,0.0,1.0
2017-11-14,2.5,2.55,2.5,2.5,31128,2.5,2.55,2.5,2.5,31128,0.0,1.0
2017-11-15,2.55,2.699,2.475,2.549,78445,2.55,2.699,2.475,2.549,78445,0.0,1.0
2017-11-16,2.5,2.6992,2.5,2.55,81485,2.5,2.6992,2.5,2.55,81485,0.0,1.0
2017-11-17,2.5501,2.591,2.5,2.55,12894,2.5501,2.591,2.5,2.55,12894,0.0,1.0
2017-11-20,2.8,3.1,2.6,2.6,176585,2.8,3.1,2.6,2.6,176585,0.0,1.0
2017-11-21,2.75,2.8505,2.7,2.8,27675,2.75,2.8505,2.7,2.8,27675,0.0,1.0
2017-11-22,2.8001,2.8434,2.7,2.75,16440,2.8001,2.8434,2.7,2.75,16440,0.0,1.0
2017-11-24,2.75,2.85,2.7,2.8,2990,2.75,2.85,2.7,2.8,2990,0.0,1.0
2017-11-27,2.7001,2.7001,2.651,2.7001,2342,2.7001,2.7001,2.651,2.7001,2342,0.0,1.0
2017-11-28,2.75,2.7935,2.7436,2.75,5011,2.75,2.7935,2.7436,2.75,5011,0.0,1.0
2017-11-29,2.68,2.75,2.65,2.75,3126,2.68,2.75,2.65,2.75,3126,0.0,1.0
2017-11-30,2.7,2.71,2.68,2.7,9888,2.7,2.71,2.68,2.7,9888,0.0,1.0
2017-12-01,2.7253,2.8,2.7,2.8,19025,2.7253,2.8,2.7,2.8,19025,0.0,1.0
2017-12-04,2.9,3.0999,2.719,2.75,165820,2.9,3.0999,2.719,2.75,165820,0.0,1.0
2017-12-05,2.8001,2.95,2.8001,2.95,10041,2.8001,2.95,2.8001,2.95,10041,0.0,1.0
2017-12-06,2.7501,2.8501,2.701,2.85,13727,2.7501,2.8501,2.701,2.85,13727,0.0,1.0
2017-12-07,2.75,2.85,2.731,2.85,13961,2.75,2.85,2.731,2.85,13961,0.0,1.0
2017-12-08,2.95,3.2,2.77,2.8,77738,2.95,3.2,2.77,2.8,77738,0.0,1.0
2017-12-11,3.0,3.4,2.96,2.96,91210,3.0,3.4,2.96,2.96,91210,0.0,1.0
2017-12-12,2.85,3.26,2.85,3.26,77869,2.85,3.26,2.85,3.26,77869,0.0,1.0
2017-12-13,2.91,3.08,2.85,2.85,17375,2.91,3.08,2.85,2.85,17375,0.0,1.0
2017-12-14,3.05,3.15,3.0,3.0,14740,3.05,3.15,3.0,3.0,14740,0.0,1.0
2017-12-15,2.88,3.1,2.88,3.1,11979,2.88,3.1,2.88,3.1,11979,0.0,1.0
2017-12-18,2.96,2.96,2.8,2.9,11584,2.96,2.96,2.8,2.9,11584,0.0,1.0
2017-12-19,2.8,2.95,2.7,2.95,19676,2.8,2.95,2.7,2.95,19676,0.0,1.0
2017-12-20,2.85,2.95,2.8,2.9,21168,2.85,2.95,2.8,2.9,21168,0.0,1.0
2017-12-21,2.85,2.89,2.85,2.86,6131,2.85,2.89,2.85,2.86,6131,0.0,1.0
2017-12-22,3.0,3.05,2.85,2.85,17453,3.0,3.05,2.85,2.85,17453,0.0,1.0
2017-12-26,3.05,3.05,2.96,3.0,598,3.05,3.05,2.96,3.0,598,0.0,1.0
2017-12-27,3.0,3.1,2.95,2.96,8710,3.0,3.1,2.95,2.96,8710,0.0,1.0
2017-12-28,3.0,3.0,2.9,2.98,2168,3.0,3.0,2.9,2.98,2168,0.0,1.0
2017-12-29,2.98,2.98,2.92,2.94,6031,2.98,2.98,2.92,2.94,6031,0.0,1.0
2018-01-02,3.1,3.2,3.0,3.0,8892,3.1,3.2,3.0,3.0,8892,0.0,1.0
2018-01-03,3.15,3.15,3.05,3.06,10043,3.15,3.15,3.05,3.06,10043,0.0,1.0
2018-01-04,3.0,3.15,2.95,3.05,13596,3.0,3.15,2.95,3.05,13596,0.0,1.0
2018-01-05,3.0,3.0,2.98,2.98,1099,3.0,3.0,2.98,2.98,1099,0.0,1.0
2018-01-08,3.1,3.1,2.95,2.96,3021,3.1,3.1,2.95,2.96,3021,0.0,1.0
2018-01-09,3.0,3.05,2.97,3.0,7185,3.0,3.05,2.97,3.0,7185,0.0,1.0
2018-01-10,3.0,3.0,2.9,2.91,4278,3.0,3.0,2.9,2.91,4278,0.0,1.0
2018-01-11,3.0,3.0,3.0,3.0,286,3.0,3.0,3.0,3.0,286,0.0,1.0
2018-01-12,2.9,3.0,2.9,3.0,14331,2.9,3.0,2.9,3.0,14331,0.0,1.0
2018-01-16,2.85,3.0,2.8,2.93,24223,2.85,3.0,2.8,2.93,24223,0.0,1.0
2018-01-17,2.95,3.15,2.8,2.8,63298,2.95,3.15,2.8,2.8,63298,0.0,1.0
2018-01-18,3.03,3.1,2.91,2.95,8314,3.03,3.1,2.91,2.95,8314,0.0,1.0
2018-01-19,2.9,3.05,2.85,3.05,5632,2.9,3.05,2.85,3.05,5632,0.0,1.0
2018-01-22,2.95,3.0,2.9,2.9,2734,2.95,3.0,2.9,2.9,2734,0.0,1.0
2018-01-23,3.0,3.0,2.94,2.95,12030,3.0,3.0,2.94,2.95,12030,0.0,1.0
2018-01-24,3.0,3.05,2.98,3.02,13404,3.0,3.05,2.98,3.02,13404,0.0,1.0
2018-01-25,3.0,3.0,2.95,3.0,4538,3.0,3.0,2.95,3.0,4538,0.0,1.0
2018-01-26,3.1,3.15,2.96,3.01,20877,3.1,3.15,2.96,3.01,20877,0.0,1.0
2018-01-29,2.95,3.25,2.95,3.25,8946,2.95,3.25,2.95,3.25,8946,0.0,1.0
2018-01-30,2.95,3.1,2.95,3.05,2055,2.95,3.1,2.95,3.05,2055,0.0,1.0
2018-01-31,2.95,2.95,2.95,2.95,1904,2.95,2.95,2.95,2.95,1904,0.0,1.0
2018-02-01,2.65,2.95,2.6,2.91,32912,2.65,2.95,2.6,2.91,32912,0.0,1.0
2018-02-02,2.45,2.7,2.4,2.7,11810,2.45,2.7,2.4,2.7,11810,0.0,1.0
2018-02-05,2.44,2.55,2.35,2.5,19586,2.44,2.55,2.35,2.5,19586,0.0,1.0
2018-02-06,2.5,2.55,2.44,2.45,7602,2.5,2.55,2.44,2.45,7602,0.0,1.0
2018-02-07,2.5,2.5,2.4,2.5,8071,2.5,2.5,2.4,2.5,8071,0.0,1.0
2018-02-08,2.72,2.72,2.33,2.4,30459,2.72,2.72,2.33,2.4,30459,0.0,1.0
2018-02-09,2.51,2.51,2.45,2.5,10110,2.51,2.51,2.45,2.5,10110,0.0,1.0
2018-02-12,2.65,2.75,2.6,2.6,8476,2.65,2.75,2.6,2.6,8476,0.0,1.0
2018-02-13,2.65,2.75,2.65,2.75,2691,2.65,2.75,2.65,2.75,2691,0.0,1.0
2018-02-14,2.55,2.55,2.45,2.45,4054,2.55,2.55,2.45,2.45,4054,0.0,1.0
2018-02-15,2.55,2.55,2.55,2.55,4608,2.55,2.55,2.55,2.55,4608,0.0,1.0
2018-02-16,2.65,2.65,2.65,2.65,150,2.65,2.65,2.65,2.65,150,0.0,1.0
2018-02-20,2.6,2.65,2.5,2.57,4715,2.6,2.65,2.5,2.57,4715,0.0,1.0
2018-02-21,2.6,2.6,2.55,2.55,5560,2.6,2.6,2.55,2.55,5560,0.0,1.0
2018-02-22,2.601,2.601,2.601,2.601,4306,2.601,2.601,2.601,2.601,4306,0.0,1.0
2018-02-23,2.7,2.7,2.6,2.62,7202,2.7,2.7,2.6,2.62,7202,0.0,1.0
2018-02-26,2.65,2.65,2.65,2.65,365,2.65,2.65,2.65,2.65,365,0.0,1.0
2018-02-27,2.5,2.51,2.47,2.51,3011,2.5,2.51,2.47,2.51,3011,0.0,1.0
2018-02-28,2.6,2.64,2.6,2.64,1510,2.6,2.64,2.6,2.64,1510,0.0,1.0
2018-03-01,2.6,2.6,2.6,2.6,214,2.6,2.6,2.6,2.6,214,0.0,1.0
2018-03-02,2.65,2.65,2.45,2.55,7844,2.65,2.65,2.45,2.55,7844,0.0,1.0
2018-03-05,2.6,2.65,2.45,2.6,9100,2.6,2.65,2.45,2.6,9100,0.0,1.0
2018-03-06,2.85,2.96,2.6,2.63,19573,2.85,2.96,2.6,2.63,19573,0.0,1.0
2018-03-07,2.65,2.8,2.65,2.75,3960,2.65,2.8,2.65,2.75,3960,0.0,1.0
2018-03-08,2.75,3.1,2.7,2.7,22546,2.75,3.1,2.7,2.7,22546,0.0,1.0
2018-03-09,2.95,3.0,2.75,2.75,9563,2.95,3.0,2.75,2.75,9563,0.0,1.0
2018-03-12,2.85,3.05,2.65,2.8,40037,2.85,3.05,2.65,2.8,40037,0.0,1.0
2018-03-13,2.7,2.8,2.65,2.8,4292,2.7,2.8,2.65,2.8,4292,0.0,1.0
2018-03-14,2.86,3.19,2.6,3.19,7822,2.86,3.19,2.6,3.19,7822,0.0,1.0
2018-03-15,2.75,2.75,2.75,2.75,227,2.75,2.75,2.75,2.75,227,0.0,1.0
2018-03-16,2.75,2.9,2.7,2.9,1883,2.75,2.9,2.7,2.9,1883,0.0,1.0
2018-03-19,2.8,2.9,2.7,2.72,43599,2.8,2.9,2.7,2.72,43599,0.0,1.0
2018-03-20,2.75,2.75,2.7,2.7,1125,2.75,2.75,2.7,2.7,1125,0.0,1.0
2018-03-21,2.71,2.75,2.71,2.75,727,2.71,2.75,2.71,2.75,727,0.0,1.0
2018-03-22,2.64,2.75,2.6,2.7,3193,2.64,2.75,2.6,2.7,3193,0.0,1.0
2018-03-23,2.4,2.58,2.2,2.57,10648,2.4,2.58,2.2,2.57,10648,0.0,1.0
2018-03-26,2.55,2.55,2.45,2.46,4327,2.55,2.55,2.45,2.46,4327,0.0,1.0
2018-03-27,2.37,2.5,2.35,2.4,10984,2.37,2.5,2.35,2.4,10984,0.0,1.0
2018-03-28,2.39,2.39,2.39,2.39,345,2.39,2.39,2.39,2.39,345,0.0,1.0
2018-03-29,2.4,2.4,2.35,2.35,10005,2.4,2.4,2.35,2.35,10005,0.0,1.0
2018-04-02,2.55,2.6,2.5,2.5,3411,2.55,2.6,2.5,2.5,3411,0.0,1.0
2018-04-03,2.5,2.6,2.5,2.6,531,2.5,2.6,2.5,2.6,531,0.0,1.0
2018-04-04,2.55,2.55,2.52,2.52,1448,2.55,2.55,2.52,2.52,1448,0.0,1.0
2018-04-05,2.53,2.53,2.51,2.52,1236,2.53,2.53,2.51,2.52,1236,0.0,1.0
2018-04-06,2.5,2.51,2.5,2.5,11658,2.5,2.51,2.5,2.5,11658,0.0,1.0
2018-04-09,2.32,2.45,2.3,2.45,5014,2.32,2.45,2.3,2.45,5014,0.0,1.0
2018-04-10,2.32,2.33,2.3,2.3,3766,2.32,2.33,2.3,2.3,3766,0.0,1.0
2018-04-11,2.55,2.6,2.4,2.4,18775,2.55,2.6,2.4,2.4,18775,0.0,1.0
2018-04-12,2.61,2.65,2.6,2.61,2231,2.61,2.65,2.6,2.61,2231,0.0,1.0
2018-04-13,2.6,2.6,2.6,2.6,1386,2.6,2.6,2.6,2.6,1386,0.0,1.0
2018-04-16,2.61,2.61,2.55,2.55,1566,2.61,2.61,2.55,2.55,1566,0.0,1.0
2018-04-17,2.74,2.8,2.65,2.65,2736,2.74,2.8,2.65,2.65,2736,0.0,1.0
2018-04-18,2.63,2.7,2.63,2.7,3432,2.63,2.7,2.63,2.7,3432,0.0,1.0
2018-04-19,2.61,2.61,2.6,2.6,334,2.61,2.61,2.6,2.6,334,0.0,1.0
2018-04-20,2.65,2.65,2.65,2.65,167,2.65,2.65,2.65,2.65,167,0.0,1.0
2018-04-23,2.65,2.65,2.65,2.65,152,2.65,2.65,2.65,2.65,152,0.0,1.0
2018-04-24,2.55,2.55,2.55,2.55,184,2.55,2.55,2.55,2.55,184,0.0,1.0
2018-04-25,2.75,2.75,2.75,2.75,708,2.75,2.75,2.75,2.75,708,0.0,1.0
2018-04-26,2.65,2.65,2.6,2.6,1344,2.65,2.65,2.6,2.6,1344,0.0,1.0
2018-04-27,2.76,2.76,2.53,2.53,10974,2.76,2.76,2.53,2.53,10974,0.0,1.0
2018-04-30,2.6,2.61,2.55,2.6,1629,2.6,2.61,2.55,2.6,1629,0.0,1.0
2018-05-01,2.81,2.85,2.55,2.55,13193,2.81,2.85,2.55,2.55,13193,0.0,1.0
2018-05-02,2.7,2.7,2.6,2.65,2629,2.7,2.7,2.6,2.65,2629,0.0,1.0
2018-05-03,2.55,2.6,2.44,2.55,4132,2.55,2.6,2.44,2.55,4132,0.0,1.0
2018-05-04,2.48,2.48,2.3,2.3,1770,2.48,2.48,2.3,2.3,1770,0.0,1.0
2018-05-07,2.4,2.45,2.35,2.35,13256,2.4,2.45,2.35,2.35,13256,0.0,1.0
2018-05-08,2.5,2.5,2.4,2.46,2768,2.5,2.5,2.4,2.46,2768,0.0,1.0
2018-05-09,2.59,2.7,2.55,2.55,19392,2.59,2.7,2.55,2.55,19392,0.0,1.0
2018-05-10,2.55,2.59,2.35,2.4,10313,2.55,2.59,2.35,2.4,10313,0.0,1.0
2018-05-11,2.65,2.7,2.65,2.65,7686,2.65,2.7,2.65,2.65,7686,0.0,1.0
2018-05-14,2.9,3.15,2.46,2.65,100349,2.9,3.15,2.46,2.65,100349,0.0,1.0
2018-05-15,2.75,2.8,2.75,2.75,3230,2.75,2.8,2.75,2.75,3230,0.0,1.0
2018-05-16,2.75,2.8001,2.75,2.75,5614,2.75,2.8001,2.75,2.75,5614,0.0,1.0
2018-05-17,2.78,2.78,2.78,2.78,300,2.78,2.78,2.78,2.78,300,0.0,1.0
2018-05-18,2.78,2.78,2.78,2.78,87,2.78,2.78,2.78,2.78,87,0.0,1.0
2018-05-21,3.0,5.45,2.8,2.8,1222384,3.0,5.45,2.8,2.8,1222384,0.0,1.0
2018-05-22,2.85,3.2,2.75,3.05,116949,2.85,3.2,2.75,3.05,116949,0.0,1.0
2018-05-23,2.85,2.9,2.75,2.75,37903,2.85,2.9,2.75,2.75,37903,0.0,1.0
2018-05-24,2.7896,2.8252,2.75,2.751,11469,2.7896,2.8252,2.75,2.751,11469,0.0,1.0
2018-05-25,3.0,3.0,2.75,2.75,20486,3.0,3.0,2.75,2.75,20486,0.0,1.0
2018-05-29,2.84,2.86,2.8,2.86,9437,2.84,2.86,2.8,2.86,9437,0.0,1.0
2018-05-30,2.85,2.8693,2.7501,2.7862,12636,2.85,2.8693,2.7501,2.7862,12636,0.0,1.0
2018-05-31,2.75,2.85,2.75,2.85,4742,2.75,2.85,2.75,2.85,4742,0.0,1.0
2018-06-01,2.8,2.8,2.75,2.75,11489,2.8,2.8,2.75,2.75,11489,0.0,1.0
2018-06-04,2.75,2.76,2.75,2.75,4049,2.75,2.76,2.75,2.75,4049,0.0,1.0
2018-06-05,2.76,2.85,2.75,2.85,11475,2.76,2.85,2.75,2.85,11475,0.0,1.0
2018-06-06,2.85,2.9,2.75,2.75,3636,2.85,2.9,2.75,2.75,3636,0.0,1.0
2018-06-07,2.75,2.9,2.75,2.9,723,2.75,2.9,2.75,2.9,723,0.0,1.0
2018-06-08,2.75,2.85,2.75,2.84,1475,2.75,2.85,2.75,2.84,1475,0.0,1.0
2018-06-11,2.75,2.84,2.75,2.84,1506,2.75,2.84,2.75,2.84,1506,0.0,1.0
2018-06-12,2.83,2.83,2.83,2.83,802,2.83,2.83,2.83,2.83,802,0.0,1.0
2018-06-13,2.85,2.9,2.75,2.9,6520,2.85,2.9,2.75,2.9,6520,0.0,1.0
2018-06-14,2.8,2.84,2.76,2.82,5269,2.8,2.84,2.76,2.82,5269,0.0,1.0
2018-06-15,2.8,2.85,2.76,2.82,8362,2.8,2.85,2.76,2.82,8362,0.0,1.0
2018-06-18,2.75,2.77,2.75,2.75,4173,2.75,2.77,2.75,2.75,4173,0.0,1.0
2018-06-19,3.1,3.2,2.79,2.79,91665,3.1,3.2,2.79,2.79,91665,0.0,1.0
2018-06-20,2.98,3.65,2.8,3.5,95900,2.98,3.65,2.8,3.5,95900,0.0,1.0
2018-06-21,2.85,2.86,2.81,2.81,2398,2.85,2.86,2.81,2.81,2398,0.0,1.0
2018-06-22,2.75,2.75,2.75,2.75,2433,2.75,2.75,2.75,2.75,2433,0.0,1.0
2018-06-25,2.88,3.18,2.75,2.75,21387,2.88,3.18,2.75,2.75,21387,0.0,1.0
2018-06-26,2.82,3.1,2.75,3.1,12574,2.82,3.1,2.75,3.1,12574,0.0,1.0
2018-06-27,2.85,2.85,2.75,2.8,2407,2.85,2.85,2.75,2.8,2407,0.0,1.0
2018-06-28,2.75,2.8,2.75,2.8,4706,2.75,2.8,2.75,2.8,4706,0.0,1.0
2018-06-29,2.6,2.79,2.6,2.75,11167,2.6,2.79,2.6,2.75,11167,0.0,1.0
2018-07-02,2.65,2.67,2.6,2.6,3657,2.65,2.67,2.6,2.6,3657,0.0,1.0
2018-07-03,2.75,2.75,2.65,2.7,2713,2.75,2.75,2.65,2.7,2713,0.0,1.0
2018-07-05,2.7,2.85,2.6501,2.85,26550,2.7,2.85,2.6501,2.85,26550,0.0,1.0
2018-07-06,2.72,2.8,2.7,2.7,3576,2.72,2.8,2.7,2.7,3576,0.0,1.0
2018-07-09,2.8,2.83,2.75,2.75,812,2.8,2.83,2.75,2.75,812,0.0,1.0
2018-07-10,2.8,2.99,2.75,2.9,18015,2.8,2.99,2.75,2.9,18015,0.0,1.0
2018-07-11,2.8,3.0,2.6,2.75,19507,2.8,3.0,2.6,2.75,19507,0.0,1.0
2018-07-12,2.8,2.8,2.79,2.8,566,2.8,2.8,2.79,2.8,566,0.0,1.0
2018-07-13,2.73,2.73,2.7,2.7,665,2.73,2.73,2.7,2.7,665,0.0,1.0
2018-07-16,2.75,3.0,2.65,2.65,18653,2.75,3.0,2.65,2.65,18653,0.0,1.0
2018-07-17,2.75,2.88,2.7,2.7,2064,2.75,2.88,2.7,2.7,2064,0.0,1.0
2018-07-18,2.75,2.75,2.75,2.75,99,2.75,2.75,2.75,2.75,99,0.0,1.0
2018-07-19,2.85,2.85,2.7,2.7,30391,2.85,2.85,2.7,2.7,30391,0.0,1.0
2018-07-20,2.89,2.95,2.75,2.75,1214,2.89,2.95,2.75,2.75,1214,0.0,1.0
2018-07-23,2.81,2.81,2.75,2.8,2027,2.81,2.81,2.75,2.8,2027,0.0,1.0
2018-07-24,2.8,2.85,2.8,2.85,3150,2.8,2.85,2.8,2.85,3150,0.0,1.0
2018-07-25,2.75,2.85,2.75,2.81,2954,2.75,2.85,2.75,2.81,2954,0.0,1.0
2018-07-26,2.77,2.77,2.65,2.65,3781,2.77,2.77,2.65,2.65,3781,0.0,1.0
2018-07-27,2.95,2.95,2.76,2.76,1122,2.95,2.95,2.76,2.76,1122,0.0,1.0
2018-07-30,2.85,2.85,2.85,2.85,258,2.85,2.85,2.85,2.85,258,0.0,1.0
2018-07-31,2.75,2.8,2.75,2.8,2292,2.75,2.8,2.75,2.8,2292,0.0,1.0
2018-08-01,2.85,2.85,2.85,2.85,508,2.85,2.85,2.85,2.85,508,0.0,1.0
2018-08-02,2.8,2.85,2.8,2.83,7198,2.8,2.85,2.8,2.83,7198,0.0,1.0
2018-08-03,2.93,2.95,2.75,2.75,5927,2.93,2.95,2.75,2.75,5927,0.0,1.0
2018-08-06,2.93,2.93,2.93,2.93,48,2.93,2.93,2.93,2.93,48,0.0,1.0
2018-08-07,2.86,3.2,2.81,2.95,84357,2.86,3.2,2.81,2.95,84357,0.0,1.0
2018-08-08,2.84,2.9,2.75,2.75,28105,2.84,2.9,2.75,2.75,28105,0.0,1.0
2018-08-09,2.8,2.85,2.66,2.76,3359,2.8,2.85,2.66,2.76,3359,0.0,1.0
2018-08-10,2.8,2.8,2.8,2.8,1392,2.8,2.8,2.8,2.8,1392,0.0,1.0
2018-08-13,2.8001,2.8001,2.8001,2.8001,55,2.8001,2.8001,2.8001,2.8001,55,0.0,1.0
2018-08-14,2.8,2.8,2.8,2.8,237,2.8,2.8,2.8,2.8,237,0.0,1.0
2018-08-15,2.9,2.9,2.75,2.75,10664,2.9,2.9,2.75,2.75,10664,0.0,1.0
2018-08-16,2.85,2.85,2.81,2.81,2233,2.85,2.85,2.81,2.81,2233,0.0,1.0
2018-08-17,2.75,2.85,2.7,2.8,4833,2.75,2.85,2.7,2.8,4833,0.0,1.0
2018-08-20,2.9,2.9,2.65,2.85,31957,2.9,2.9,2.65,2.85,31957,0.0,1.0
2018-08-21,2.9,2.9,2.8,2.8,3704,2.9,2.9,2.8,2.8,3704,0.0,1.0
2018-08-22,2.75,2.9,2.75,2.85,16142,2.75,2.9,2.75,2.85,16142,0.0,1.0
2018-08-23,2.75,2.8,2.7,2.8,19028,2.75,2.8,2.7,2.8,19028,0.0,1.0
2018-08-24,2.8,2.8,2.75,2.75,592,2.8,2.8,2.75,2.75,592,0.0,1.0
2018-08-27,2.75,2.85,2.75,2.8,1726,2.75,2.85,2.75,2.8,1726,0.0,1.0
2018-08-28,2.8,2.87,2.78,2.85,13627,2.8,2.87,2.78,2.85,13627,0.0,1.0
2018-08-29,2.8,2.8,2.8,2.8,236,2.8,2.8,2.8,2.8,236,0.0,1.0
2018-08-30,2.75,2.8,2.73,2.8,9552,2.75,2.8,2.73,2.8,9552,0.0,1.0
2018-08-31,2.75,2.8,2.75,2.8,1297,2.75,2.8,2.75,2.8,1297,0.0,1.0
2018-09-04,2.74,2.74,2.7,2.7,1224,2.74,2.74,2.7,2.7,1224,0.0,1.0
2018-09-05,2.74,2.74,2.74,2.74,59,2.74,2.74,2.74,2.74,59,0.0,1.0
2018-09-06,2.74,2.74,2.74,2.74,91,2.74,2.74,2.74,2.74,91,0.0,1.0
2018-09-07,2.74,2.74,2.74,2.74,43,2.74,2.74,2.74,2.74,43,0.0,1.0
2018-09-10,2.7,2.8,2.65,2.8,15172,2.7,2.8,2.65,2.8,15172,0.0,1.0
2018-09-11,2.6,2.8,2.6,2.6,540,2.6,2.8,2.6,2.6,540,0.0,1.0
2018-09-12,2.6,2.6,2.6,2.6,391,2.6,2.6,2.6,2.6,391,0.0,1.0
2018-09-13,2.55,2.75,2.55,2.55,27964,2.55,2.75,2.55,2.55,27964,0.0,1.0
2018-09-14,2.65,2.75,2.55,2.55,2039,2.65,2.75,2.55,2.55,2039,0.0,1.0
2018-09-17,2.6,2.65,2.55,2.55,1634,2.6,2.65,2.55,2.55,1634,0.0,1.0
2018-09-18,2.7,2.7,2.65,2.65,4018,2.7,2.7,2.65,2.65,4018,0.0,1.0
2018-09-19,2.65,2.75,2.6,2.75,3016,2.65,2.75,2.6,2.75,3016,0.0,1.0
2018-09-20,2.7,2.75,2.55,2.6,5724,2.7,2.75,2.55,2.6,5724,0.0,1.0
2018-09-21,2.7,2.75,2.6,2.7,10747,2.7,2.75,2.6,2.7,10747,0.0,1.0
2018-09-24,2.66,2.69,2.65,2.65,4874,2.66,2.69,2.65,2.65,4874,0.0,1.0
2018-09-25,2.6,2.7,2.5,2.65,8072,2.6,2.7,2.5,2.65,8072,0.0,1.0
2018-09-26,2.5,2.61,2.5,2.6,7209,2.5,2.61,2.5,2.6,7209,0.0,1.0
2018-09-27,2.55,2.6,2.55,2.6,845,2.55,2.6,2.55,2.6,845,0.0,1.0
2018-09-28,2.5,2.56,2.5,2.5,782,2.5,2.56,2.5,2.5,782,0.0,1.0
2018-10-01,2.64,2.64,2.38,2.38,4513,2.64,2.64,2.38,2.38,4513,0.0,1.0
2018-10-02,2.41,2.6,2.41,2.6,1306,2.41,2.6,2.41,2.6,1306,0.0,1.0
2018-10-03,2.58,2.59,2.51,2.55,5559,2.58,2.59,2.51,2.55,5559,0.0,1.0
2018-10-04,2.58,2.58,2.58,2.58,110,2.58,2.58,2.58,2.58,110,0.0,1.0
2018-10-05,2.64,2.66,2.36,2.44,31424,2.64,2.66,2.36,2.44,31424,0.0,1.0
2018-10-08,2.4,2.4,2.25,2.38,37158,2.4,2.4,2.25,2.38,37158,0.0,1.0
2018-10-09,2.3,2.39,2.3,2.36,14296,2.3,2.39,2.3,2.36,14296,0.0,1.0
2018-10-10,2.3,2.35,2.3,2.3,10023,2.3,2.35,2.3,2.3,10023,0.0,1.0
2018-10-11,2.29,2.3,2.29,2.3,1425,2.29,2.3,2.29,2.3,1425,0.0,1.0
2018-10-12,2.29,2.29,2.29,2.29,23,2.29,2.29,2.29,2.29,23,0.0,1.0
2018-10-15,2.29,2.3,2.11,2.25,8076,2.29,2.3,2.11,2.25,8076,0.0,1.0
2018-10-16,2.39,2.39,2.37,2.37,516,2.39,2.39,2.37,2.37,516,0.0,1.0
2018-10-17,2.27,2.27,2.27,2.27,220,2.27,2.27,2.27,2.27,220,0.0,1.0
2018-10-18,2.38,2.38,2.37,2.37,309,2.38,2.38,2.37,2.37,309,0.0,1.0
2018-10-19,2.15,2.15,2.14,2.14,515,2.15,2.15,2.14,2.14,515,0.0,1.0
2018-10-22,2.19,2.23,2.16,2.16,412,2.19,2.23,2.16,2.16,412,0.0,1.0
2018-10-23,2.19,2.19,2.19,2.19,60,2.19,2.19,2.19,2.19,60,0.0,1.0
2018-10-24,2.19,2.19,2.19,2.19,161,2.19,2.19,2.19,2.19,161,0.0,1.0
2018-10-25,2.13,2.63,2.13,2.24,13800,2.13,2.63,2.13,2.24,13800,0.0,1.0
2018-10-26,2.58,2.65,2.15,2.25,63000,2.58,2.65,2.15,2.25,63000,0.0,1.0
2018-10-29,2.22,2.87,2.17,2.72,149400,2.22,2.87,2.17,2.72,149400,0.0,1.0
2018-10-30,2.18,2.42,2.18,2.2,9325,2.18,2.42,2.18,2.2,9325,0.0,1.0
2018-10-31,2.13,2.22,2.05,2.22,14067,2.13,2.22,2.05,2.22,14067,0.0,1.0
2018-11-01,2.18,2.18,2.07,2.15,2502,2.18,2.18,2.07,2.15,2502,0.0,1.0
2018-11-02,2.1,2.12,2.09,2.09,813,2.1,2.12,2.09,2.09,813,0.0,1.0
2018-11-05,2.06,2.1502,2.06,2.13,4261,2.06,2.1502,2.06,2.13,4261,0.0,1.0
2018-11-06,2.09,2.09,2.09,2.09,893,2.09,2.09,2.09,2.09,893,0.0,1.0
2018-11-07,2.11,2.11,2.11,2.11,115,2.11,2.11,2.11,2.11,115,0.0,1.0
2018-11-08,2.11,2.11,2.1,2.1,2085,2.11,2.11,2.1,2.1,2085,0.0,1.0
2018-11-09,2.16,2.16,2.16,2.16,1167,2.16,2.16,2.16,2.16,1167,0.0,1.0
2018-11-12,2.16,2.16,2.16,2.16,73,2.16,2.16,2.16,2.16,73,0.0,1.0
2018-11-13,2.16,2.16,2.16,2.16,19,2.16,2.16,2.16,2.16,19,0.0,1.0
2018-11-14,2.14,2.14,2.1,2.1,1848,2.14,2.14,2.1,2.1,1848,0.0,1.0
2018-11-15,2.34,2.36,2.12,2.13,42675,2.34,2.36,2.12,2.13,42675,0.0,1.0
2018-11-16,2.26,2.38,2.25,2.33,53765,2.26,2.38,2.25,2.33,53765,0.0,1.0
2018-11-19,2.33,2.36,2.25,2.25,16397,2.33,2.36,2.25,2.25,16397,0.0,1.0
2018-11-20,2.3,2.3,2.25,2.28,14024,2.3,2.3,2.25,2.28,14024,0.0,1.0
2018-11-21,2.27,2.33,2.25,2.31,5973,2.27,2.33,2.25,2.31,5973,0.0,1.0
2018-11-23,2.3,2.42,2.2801,2.3,4019,2.3,2.42,2.2801,2.3,4019,0.0,1.0
2018-11-26,2.27,2.56,2.27,2.34,4841,2.27,2.56,2.27,2.34,4841,0.0,1.0
2018-11-27,2.26,2.41,2.26,2.37,1460,2.26,2.41,2.26,2.37,1460,0.0,1.0
2018-11-28,2.28,2.39,2.26,2.29,4875,2.28,2.39,2.26,2.29,4875,0.0,1.0
2018-11-29,2.34,2.39,2.25,2.39,14679,2.34,2.39,2.25,2.39,14679,0.0,1.0
2018-11-30,2.39,2.39,2.25,2.25,1507,2.39,2.39,2.25,2.25,1507,0.0,1.0
2018-12-03,2.3,2.48,2.25,2.27,17143,2.3,2.48,2.25,2.27,17143,0.0,1.0
2018-12-04,2.29,2.35,2.29,2.34,1443,2.29,2.35,2.29,2.34,1443,0.0,1.0
2018-12-06,2.26,2.3991,2.26,2.26,4425,2.26,2.3991,2.26,2.26,4425,0.0,1.0
2018-12-07,2.27,2.34,2.27,2.34,1699,2.27,2.34,2.27,2.34,1699,0.0,1.0
2018-12-10,2.49,2.54,2.34,2.38,32096,2.49,2.54,2.34,2.38,32096,0.0,1.0
2018-12-11,2.3,2.56,2.28,2.56,28511,2.3,2.56,2.28,2.56,28511,0.0,1.0
2018-12-12,2.3,2.36,2.28,2.34,8771,2.3,2.36,2.28,2.34,8771,0.0,1.0
2018-12-13,2.34,2.46,2.34,2.41,1454,2.34,2.46,2.34,2.41,1454,0.0,1.0
2018-12-14,2.25,2.33,2.25,2.25,9800,2.25,2.33,2.25,2.25,9800,0.0,1.0
2018-12-17,2.29,2.29,2.25,2.25,4538,2.29,2.29,2.25,2.25,4538,0.0,1.0
2018-12-18,2.27,2.32,2.25,2.25,8650,2.27,2.32,2.25,2.25,8650,0.0,1.0
2018-12-19,2.38,2.38,2.38,2.38,113,2.38,2.38,2.38,2.38,113,0.0,1.0
2018-12-20,2.25,2.29,2.25,2.29,11840,2.25,2.29,2.25,2.29,11840,0.0,1.0
2018-12-21,2.11,2.26,2.07,2.26,202761,2.11,2.26,2.07,2.26,202761,0.0,1.0
2018-12-24,2.05,2.06,2.05,2.06,2784,2.05,2.06,2.05,2.06,2784,0.0,1.0
2018-12-26,2.01,2.06,2.0,2.0,6772,2.01,2.06,2.0,2.0,6772,0.0,1.0
2018-12-27,2.0,2.19,1.93,1.93,998,2.0,2.19,1.93,1.93,998,0.0,1.0
2018-12-28,1.9438,2.083,1.92,1.983,13704,1.9438,2.083,1.92,1.983,13704,0.0,1.0
2018-12-31,2.0,2.1,1.8858,1.89,4827,2.0,2.1,1.8858,1.89,4827,0.0,1.0
2019-01-02,2.0474,2.0474,1.89,1.89,803,2.0474,2.0474,1.89,1.89,803,0.0,1.0
2019-01-03,2.05,2.05,2.05,2.05,42,2.05,2.05,2.05,2.05,42,0.0,1.0
2019-01-04,2.03,2.05,2.03,2.03,3621,2.03,2.05,2.03,2.03,3621,0.0,1.0
2019-01-07,1.98,2.03,1.98,2.03,3784,1.98,2.03,1.98,2.03,3784,0.0,1.0
2019-01-08,2.0,2.0,1.93,1.98,4004,2.0,2.0,1.93,1.98,4004,0.0,1.0
2019-01-09,1.92,2.0,1.92,1.99,12496,1.92,2.0,1.92,1.99,12496,0.0,1.0
2019-01-10,2.0,2.1,1.96,1.96,9771,2.0,2.1,1.96,1.96,9771,0.0,1.0
2019-01-11,1.96,1.97,1.96,1.97,258,1.96,1.97,1.96,1.97,258,0.0,1.0
2019-01-14,2.0,2.1,1.97,1.97,12488,2.0,2.1,1.97,1.97,12488,0.0,1.0
2019-01-15,2.14,2.14,2.14,2.14,539,2.14,2.14,2.14,2.14,539,0.0,1.0
2019-01-16,2.01,2.01,2.0,2.0,1004,2.01,2.01,2.0,2.0,1004,0.0,1.0
2019-01-17,1.98,2.06,1.98,2.0,12002,1.98,2.06,1.98,2.0,12002,0.0,1.0
2019-01-18,2.07,2.07,2.07,2.07,338,2.07,2.07,2.07,2.07,338,0.0,1.0
2019-01-22,2.01,2.01,2.01,2.01,2791,2.01,2.01,2.01,2.01,2791,0.0,1.0
2019-01-23,2.05,2.05,2.05,2.05,468,2.05,2.05,2.05,2.05,468,0.0,1.0
2019-01-24,2.0,2.0,1.97,2.0,1996,2.0,2.0,1.97,2.0,1996,0.0,1.0
2019-01-25,2.01,2.07,1.99,1.99,2045,2.01,2.07,1.99,1.99,2045,0.0,1.0
2019-01-28,1.85,1.97,1.85,1.9,9076,1.85,1.97,1.85,1.9,9076,0.0,1.0
2019-01-29,1.87,1.95,1.86,1.94,5808,1.87,1.95,1.86,1.94,5808,0.0,1.0
2019-01-30,1.9,1.9,1.88,1.9,3570,1.9,1.9,1.88,1.9,3570,0.0,1.0
2019-01-31,1.9,1.9,1.88,1.88,779,1.9,1.9,1.88,1.88,779,0.0,1.0
2019-02-01,1.89,1.98,1.89,1.97,2942,1.89,1.98,1.89,1.97,2942,0.0,1.0
2019-02-04,2.04,2.04,1.92,1.92,2338,2.04,2.04,1.92,1.92,2338,0.0,1.0
2019-02-05,1.97,1.98,1.96,1.96,2973,1.97,1.98,1.96,1.96,2973,0.0,1.0
2019-02-06,1.95,1.98,1.95,1.98,3831,1.95,1.98,1.95,1.98,3831,0.0,1.0
2019-02-07,1.95,2.0,1.94,1.99,1533,1.95,2.0,1.94,1.99,1533,0.0,1.0
2019-02-08,1.99,2.07,1.93,1.95,9873,1.99,2.07,1.93,1.95,9873,0.0,1.0
2019-02-11,1.93,1.93,1.93,1.93,179,1.93,1.93,1.93,1.93,179,0.0,1.0
2019-02-12,1.95,1.95,1.92,1.94,1454,1.95,1.95,1.92,1.94,1454,0.0,1.0
2019-02-13,1.94,1.98,1.92,1.92,4754,1.94,1.98,1.92,1.92,4754,0.0,1.0
2019-02-14,1.93,1.93,1.93,1.93,1529,1.93,1.93,1.93,1.93,1529,0.0,1.0
2019-02-15,1.93,1.98,1.92,1.98,1624,1.93,1.98,1.92,1.98,1624,0.0,1.0
2019-02-19,2.66,3.81,2.4,3.48,8692210,2.66,3.81,2.4,3.48,8692210,0.0,1.0
2019-02-20,2.25,2.5,2.18,2.41,468280,2.25,2.5,2.18,2.41,468280,0.0,1.0
2019-02-21,2.13,2.24,2.05,2.2,134748,2.13,2.24,2.05,2.2,134748,0.0,1.0
2019-02-22,2.24,2.26,2.1,2.18,95049,2.24,2.26,2.1,2.18,95049,0.0,1.0
2019-02-25,2.23,2.2397,2.1256,2.1508,55598,2.23,2.2397,2.1256,2.1508,55598,0.0,1.0
2019-02-26,2.13,2.25,2.08,2.08,65723,2.13,2.25,2.08,2.08,65723,0.0,1.0
2019-02-27,2.15,2.23,2.07,2.11,74075,2.15,2.23,2.07,2.11,74075,0.0,1.0
2019-02-28,2.15,2.24,2.11,2.11,42227,2.15,2.24,2.11,2.11,42227,0.0,1.0
2019-03-01,2.13,2.17,2.12,2.17,21061,2.13,2.17,2.12,2.17,21061,0.0,1.0
2019-03-04,2.06,2.14,2.03,2.09,26075,2.06,2.14,2.03,2.09,26075,0.0,1.0
2019-03-05,2.07,2.14,2.06,2.06,16838,2.07,2.14,2.06,2.06,16838,0.0,1.0
2019-03-06,2.03,2.09,2.01,2.06,24412,2.03,2.09,2.01,2.06,24412,0.0,1.0
2019-03-07,1.98,2.02,1.92,2.01,49251,1.98,2.02,1.92,2.01,49251,0.0,1.0
2019-03-08,1.99,2.07,1.94,1.94,14037,1.99,2.07,1.94,1.94,14037,0.0,1.0
2019-03-11,1.96,2.03,1.95,1.96,6428,1.96,2.03,1.95,1.96,6428,0.0,1.0
2019-03-12,1.96,1.97,1.96,1.96,808,1.96,1.97,1.96,1.96,808,0.0,1.0
2019-03-13,1.98,1.98,1.97,1.98,1543,1.98,1.98,1.97,1.98,1543,0.0,1.0
2019-03-14,1.96,2.2,1.95,1.97,104214,1.96,2.2,1.95,1.97,104214,0.0,1.0
2019-03-15,2.0026,2.04,1.98,1.9801,2258,2.0026,2.04,1.98,1.9801,2258,0.0,1.0
2019-03-18,1.92,2.06,1.87,1.95,27975,1.92,2.06,1.87,1.95,27975,0.0,1.0
2019-03-19,1.96,1.9698,1.9354,1.9354,2335,1.96,1.9698,1.9354,1.9354,2335,0.0,1.0
2019-03-20,2.0,2.1,1.9,1.95,70139,2.0,2.1,1.9,1.95,70139,0.0,1.0
2019-03-21,1.96,2.05,1.94,1.97,19452,1.96,2.05,1.94,1.97,19452,0.0,1.0
2019-03-22,2.03,2.03,1.96,1.96,12350,2.03,2.03,1.96,1.96,12350,0.0,1.0
2019-03-25,1.94,2.03,1.94,1.97,3644,1.94,2.03,1.94,1.97,3644,0.0,1.0
2019-03-26,1.94,1.99,1.94,1.97,1847,1.94,1.99,1.94,1.97,1847,0.0,1.0
2019-03-27,1.95,2.1,1.94,1.96,39096,1.95,2.1,1.94,1.96,39096,0.0,1.0
2019-03-28,2.0,2.02,1.96,1.96,10705,2.0,2.02,1.96,1.96,10705,0.0,1.0
2019-03-29,2.06,2.06,2.0,2.01,12521,2.06,2.06,2.0,2.01,12521,0.0,1.0
2019-04-01,2.09,2.14,2.06,2.07,18157,2.09,2.14,2.06,2.07,18157,0.0,1.0
2019-04-02,2.11,2.16,2.11,2.14,11139,2.11,2.16,2.11,2.14,11139,0.0,1.0
2019-04-03,2.14,2.17,2.13,2.17,13913,2.14,2.17,2.13,2.17,13913,0.0,1.0
2019-04-04,2.19,2.19,2.13,2.13,7416,2.19,2.19,2.13,2.13,7416,0.0,1.0
2019-04-05,2.17,2.2,2.17,2.17,3059,2.17,2.2,2.17,2.17,3059,0.0,1.0
2019-04-08,1.99,2.17,1.91,2.17,56338,1.99,2.17,1.91,2.17,56338,0.0,1.0
2019-04-09,1.98,1.98,1.93,1.97,7129,1.98,1.98,1.93,1.97,7129,0.0,1.0
2019-04-10,2.02,2.04,1.95,1.96,20927,2.02,2.04,1.95,1.96,20927,0.0,1.0
2019-04-11,2.02,2.04,2.01,2.04,1670,2.02,2.04,2.01,2.04,1670,0.0,1.0
2019-04-12,2.02,2.02,2.02,2.02,11,2.02,2.02,2.02,2.02,11,0.0,1.0
2019-04-15,2.08,2.09,2.03,2.03,6485,2.08,2.09,2.03,2.03,6485,0.0,1.0
2019-04-16,2.17,2.17,2.13,2.13,15120,2.17,2.17,2.13,2.13,15120,0.0,1.0
2019-04-17,2.13,2.15,2.09,2.09,1765,2.13,2.15,2.09,2.09,1765,0.0,1.0
2019-04-18,2.27,2.27,2.17,2.18,52046,2.27,2.27,2.17,2.18,52046,0.0,1.0
2019-04-22,2.2,2.26,2.11,2.26,13866,2.2,2.26,2.11,2.26,13866,0.0,1.0
2019-04-23,2.2,2.2,2.12,2.16,2032,2.2,2.2,2.12,2.16,2032,0.0,1.0
2019-04-24,2.25,2.25,2.08,2.19,2337,2.25,2.25,2.08,2.19,2337,0.0,1.0
2019-04-25,2.19,2.22,2.14,2.19,2704,2.19,2.22,2.14,2.19,2704,0.0,1.0
2019-04-26,2.18,2.2,2.1435,2.1435,4914,2.18,2.2,2.1435,2.1435,4914,0.0,1.0
2019-04-29,2.19,2.21,2.19,2.19,722,2.19,2.21,2.19,2.19,722,0.0,1.0
2019-04-30,2.15,2.2,2.14,2.16,4011,2.15,2.2,2.14,2.16,4011,0.0,1.0
2019-05-01,2.21,2.21,2.14,2.2,9995,2.21,2.21,2.14,2.2,9995,0.0,1.0
2019-05-02,2.18,2.18,2.15,2.15,3119,2.18,2.18,2.15,2.15,3119,0.0,1.0
2019-05-03,2.18,2.18,2.16,2.18,3068,2.18,2.18,2.16,2.18,3068,0.0,1.0
2019-05-06,2.17,2.19,2.15,2.16,5571,2.17,2.19,2.15,2.16,5571,0.0,1.0
2019-05-07,2.31,2.37,2.19,2.2,70646,2.31,2.37,2.19,2.2,70646,0.0,1.0
2019-05-08,2.16,2.31,2.14,2.21,62403,2.16,2.31,2.14,2.21,62403,0.0,1.0
2019-05-09,2.21,2.27,2.14,2.21,19440,2.21,2.27,2.14,2.21,19440,0.0,1.0
2019-05-10,2.15,2.16,2.15,2.16,1361,2.15,2.16,2.15,2.16,1361,0.0,1.0
2019-05-13,2.14,2.22,2.14,2.2,5228,2.14,2.22,2.14,2.2,5228,0.0,1.0
2019-05-14,2.18,2.19,2.18,2.19,582,2.18,2.19,2.18,2.19,582,0.0,1.0
2019-05-15,2.23,2.27,2.14,2.2,8977,2.23,2.27,2.14,2.2,8977,0.0,1.0
2019-05-16,2.23,2.23,2.14,2.16,2190,2.23,2.23,2.14,2.16,2190,0.0,1.0
2019-05-17,2.22,2.23,2.22,2.23,837,2.22,2.23,2.22,2.23,837,0.0,1.0
2019-05-20,2.23,2.23,2.23,2.23,303,2.23,2.23,2.23,2.23,303,0.0,1.0
2019-05-21,2.14,2.23,1.98,2.23,16401,2.14,2.23,1.98,2.23,16401,0.0,1.0
2019-05-22,2.19,2.2,2.1,2.1,150036,2.19,2.2,2.1,2.1,150036,0.0,1.0
2019-05-23,2.05,2.12,2.05,2.1,2213,2.05,2.12,2.05,2.1,2213,0.0,1.0
2019-05-24,2.09,2.13,2.07,2.07,2201,2.09,2.13,2.07,2.07,2201,0.0,1.0
2019-05-28,2.02,2.13,1.98,2.13,8244,2.02,2.13,1.98,2.13,8244,0.0,1.0
2019-05-29,2.02,2.02,2.02,2.02,23,2.02,2.02,2.02,2.02,23,0.0,1.0
2019-05-30,2.01,2.01,1.98,1.98,881,2.01,2.01,1.98,1.98,881,0.0,1.0
2019-05-31,2.0,2.01,1.98,1.98,752,2.0,2.01,1.98,1.98,752,0.0,1.0
2019-06-03,2.01,2.01,2.01,2.01,618,2.01,2.01,2.01,2.01,618,0.0,1.0
2019-06-04,2.04,2.1001,2.04,2.07,11358,2.04,2.1001,2.04,2.07,11358,0.0,1.0
2019-06-05,2.09,2.09,2.09,2.09,237,2.09,2.09,2.09,2.09,237,0.0,1.0
2019-06-06,2.15,2.15,2.08,2.08,10126,2.15,2.15,2.08,2.08,10126,0.0,1.0
2019-06-07,2.05,2.05,1.99,1.99,2018,2.05,2.05,1.99,1.99,2018,0.0,1.0
2019-06-10,2.055,2.1,2.0,2.0,4212,2.055,2.1,2.0,2.0,4212,0.0,1.0
2019-06-11,2.07,2.07,2.0,2.0,323,2.07,2.07,2.0,2.0,323,0.0,1.0
2019-06-12,2.05,2.06,2.05,2.06,2100,2.05,2.06,2.05,2.06,2100,0.0,1.0
2019-06-13,2.02,2.02,2.02,2.02,123,2.02,2.02,2.02,2.02,123,0.0,1.0
2019-06-14,2.02,2.02,2.02,2.02,0,2.02,2.02,2.02,2.02,0,0.0,1.0
2019-06-17,2.02,2.14,2.02,2.03,3420,2.02,2.14,2.02,2.03,3420,0.0,1.0
2019-06-18,2.03,2.15,2.03,2.15,1814,2.03,2.15,2.03,2.15,1814,0.0,1.0
2019-06-19,2.12,2.13,2.12,2.13,714,2.12,2.13,2.12,2.13,714,0.0,1.0
2019-06-20,2.0541,2.13,2.02,2.13,1503,2.0541,2.13,2.02,2.13,1503,0.0,1.0
2019-06-21,2.05,2.05,1.99,2.0,9689,2.05,2.05,1.99,2.0,9689,0.0,1.0
2019-06-24,2.1,2.15,2.02,2.15,2255,2.1,2.15,2.02,2.15,2255,0.0,1.0
2019-06-25,2.13,2.25,2.13,2.14,34808,2.13,2.25,2.13,2.14,34808,0.0,1.0
2019-06-26,2.19,2.19,2.01,2.1,6554,2.19,2.19,2.01,2.1,6554,0.0,1.0
2019-06-27,2.05,2.23,2.05,2.11,6335,2.05,2.23,2.05,2.11,6335,0.0,1.0
2019-06-28,2.02,2.11,2.02,2.05,9428,2.02,2.11,2.02,2.05,9428,0.0,1.0
2019-07-01,2.05,2.13,2.03,2.13,3199,2.05,2.13,2.03,2.13,3199,0.0,1.0
2019-07-02,2.03,2.11,2.02,2.02,8200,2.03,2.11,2.02,2.02,8200,0.0,1.0
2019-07-03,2.12,2.12,2.12,2.12,133,2.12,2.12,2.12,2.12,133,0.0,1.0
2019-07-05,2.15,2.15,2.04,2.04,1503,2.15,2.15,2.04,2.04,1503,0.0,1.0
2019-07-08,2.1,2.19,2.1,2.19,368,2.1,2.19,2.1,2.19,368,0.0,1.0
2019-07-09,2.09,2.09,2.05,2.05,866,2.09,2.09,2.05,2.05,866,0.0,1.0
2019-07-10,2.1,2.2,2.06,2.19,7289,2.1,2.2,2.06,2.19,7289,0.0,1.0
2019-07-11,2.12,2.12,2.06,2.06,736,2.12,2.12,2.06,2.06,736,0.0,1.0
2019-07-12,2.06,2.16,2.06,2.15,7626,2.06,2.16,2.06,2.15,7626,0.0,1.0
2019-07-15,2.02,2.14,2.02,2.14,607,2.02,2.14,2.02,2.14,607,0.0,1.0
2019-07-16,2.0,2.05,1.97,2.0,3803,2.0,2.05,1.97,2.0,3803,0.0,1.0
2019-07-17,2.01,2.01,2.01,2.01,456,2.01,2.01,2.01,2.01,456,0.0,1.0
2019-07-18,2.01,2.01,2.01,2.01,119,2.01,2.01,2.01,2.01,119,0.0,1.0
2019-07-19,2.11,2.11,2.09,2.09,5155,2.11,2.11,2.09,2.09,5155,0.0,1.0
2019-07-22,2.11,2.11,2.11,2.11,0,2.11,2.11,2.11,2.11,0,0.0,1.0
2019-07-23,2.19,2.19,2.19,2.19,172,2.19,2.19,2.19,2.19,172,0.0,1.0
2019-07-24,2.0,2.05,2.0,2.05,7395,2.0,2.05,2.0,2.05,7395,0.0,1.0
2019-07-25,2.09,2.1,2.02,2.02,4096,2.09,2.1,2.02,2.02,4096,0.0,1.0
2019-07-26,2.11,2.11,2.11,2.11,476,2.11,2.11,2.11,2.11,476,0.0,1.0
2019-07-29,2.05,2.12,2.05,2.12,629,2.05,2.12,2.05,2.12,629,0.0,1.0
2019-07-30,2.13,2.16,2.13,2.16,2325,2.13,2.16,2.13,2.16,2325,0.0,1.0
2019-07-31,2.13,2.13,2.13,2.13,8,2.13,2.13,2.13,2.13,8,0.0,1.0
2019-08-01,2.08,2.22,2.07,2.14,20702,2.08,2.22,2.07,2.14,20702,0.0,1.0
2019-08-02,2.17,2.21,2.12,2.2,3901,2.17,2.21,2.12,2.2,3901,0.0,1.0
2019-08-05,2.16,2.16,2.09,2.13,12793,2.16,2.16,2.09,2.13,12793,0.0,1.0
2019-08-06,2.16,2.17,2.15,2.16,8894,2.16,2.17,2.15,2.16,8894,0.0,1.0
2019-08-07,2.17,2.2,2.11,2.2,6116,2.17,2.2,2.11,2.2,6116,0.0,1.0
2019-08-08,2.12,2.12,2.12,2.12,334,2.12,2.12,2.12,2.12,334,0.0,1.0
2019-08-09,2.16,2.17,2.12,2.17,3402,2.16,2.17,2.12,2.17,3402,0.0,1.0
2019-08-12,2.124,2.25,2.08,2.17,28978,2.124,2.25,2.08,2.17,28978,0.0,1.0
2019-08-13,2.1,2.13,2.09,2.11,5921,2.1,2.13,2.09,2.11,5921,0.0,1.0
2019-08-14,2.17,2.17,2.02,2.1,3806,2.17,2.17,2.02,2.1,3806,0.0,1.0
2019-08-15,2.17,2.17,2.11,2.11,1779,2.17,2.17,2.11,2.11,1779,0.0,1.0
2019-08-16,2.1041,2.1041,2.1041,2.1041,1088,2.1041,2.1041,2.1041,2.1041,1088,0.0,1.0
2019-08-19,1.92,2.1,1.92,2.09,6873,1.92,2.1,1.92,2.09,6873,0.0,1.0
2019-08-20,2.07,2.09,1.91,2.09,24399,2.07,2.09,1.91,2.09,24399,0.0,1.0
2019-08-21,2.02,2.04,2.01,2.01,1139,2.02,2.04,2.01,2.01,1139,0.0,1.0
2019-08-22,2.01,2.0447,2.01,2.02,1637,2.01,2.0447,2.01,2.02,1637,0.0,1.0
2019-08-23,2.04,2.04,2.0,2.01,5231,2.04,2.04,2.0,2.01,5231,0.0,1.0
2019-08-26,2.0,2.0,2.0,2.0,205,2.0,2.0,2.0,2.0,205,0.0,1.0
2019-08-27,1.99,2.0,1.99,2.0,1855,1.99,2.0,1.99,2.0,1855,0.0,1.0
2019-08-28,2.01,2.02,1.99,1.99,3004,2.01,2.02,1.99,1.99,3004,0.0,1.0
2019-08-29,2.03,2.03,2.01,2.01,2321,2.03,2.03,2.01,2.01,2321,0.0,1.0
2019-08-30,2.03,2.16,2.03,2.04,3302,2.03,2.16,2.03,2.04,3302,0.0,1.0
2019-09-03,2.03,2.03,2.03,2.03,260,2.03,2.03,2.03,2.03,260,0.0,1.0
2019-09-04,2.07,2.17,2.02,2.05,9961,2.07,2.17,2.02,2.05,9961,0.0,1.0
2019-09-05,2.06,2.12,2.05,2.1,2340,2.06,2.12,2.05,2.1,2340,0.0,1.0
2019-09-06,2.02,2.05,2.02,2.05,1453,2.02,2.05,2.02,2.05,1453,0.0,1.0
2019-09-09,2.09,2.12,2.01,2.02,4506,2.09,2.12,2.01,2.02,4506,0.0,1.0
2019-09-10,2.11,2.11,2.05,2.1,1400,2.11,2.11,2.05,2.1,1400,0.0,1.0
2019-09-11,2.11,2.11,2.11,2.11,221,2.11,2.11,2.11,2.11,221,0.0,1.0
2019-09-12,2.1,2.16,2.08,2.08,1350,2.1,2.16,2.08,2.08,1350,0.0,1.0
2019-09-13,2.16,2.16,2.05,2.13,2503,2.16,2.16,2.05,2.13,2503,0.0,1.0
2019-09-16,2.06,2.09,2.0,2.09,1802,2.06,2.09,2.0,2.09,1802,0.0,1.0
2019-09-17,2.0,2.08,2.0,2.06,1308,2.0,2.08,2.0,2.06,1308,0.0,1.0
2019-09-18,2.06,2.16,2.06,2.1,1969,2.06,2.16,2.06,2.1,1969,0.0,1.0
2019-09-19,2.1,2.1,2.04,2.1,4216,2.1,2.1,2.04,2.1,4216,0.0,1.0
2019-09-20,2.21,2.21,2.03,2.04,17018,2.21,2.21,2.03,2.04,17018,0.0,1.0
2019-09-23,2.12,2.19,2.12,2.16,3849,2.12,2.19,2.12,2.16,3849,0.0,1.0
2019-09-24,2.11,2.19,2.04,2.1,10371,2.11,2.19,2.04,2.1,10371,0.0,1.0
2019-09-25,2.06,2.2,2.06,2.2,926,2.06,2.2,2.06,2.2,926,0.0,1.0
2019-09-26,2.15,2.15,2.05,2.06,2449,2.15,2.15,2.05,2.06,2449,0.0,1.0
2019-09-27,2.14,2.14,2.14,2.14,251,2.14,2.14,2.14,2.14,251,0.0,1.0
2019-09-30,2.14,2.1432,2.14,2.1432,557,2.14,2.1432,2.14,2.1432,557,0.0,1.0
2019-10-01,2.18,2.18,2.12,2.13,657,2.18,2.18,2.12,2.13,657,0.0,1.0
2019-10-02,2.07,2.15,2.07,2.15,2288,2.07,2.15,2.07,2.15,2288,0.0,1.0
2019-10-03,2.12,2.16,2.01,2.06,11213,2.12,2.16,2.01,2.06,11213,0.0,1.0
2019-10-04,2.07,2.14,2.03,2.14,6745,2.07,2.14,2.03,2.14,6745,0.0,1.0
2019-10-07,1.97,2.1,1.91,2.02,39234,1.97,2.1,1.91,2.02,39234,0.0,1.0
2019-10-08,1.98,2.03,1.94,2.03,5911,1.98,2.03,1.94,2.03,5911,0.0,1.0
2019-10-09,2.02,2.03,1.95,2.02,3534,2.02,2.03,1.95,2.02,3534,0.0,1.0
2019-10-10,2.0,2.03,2.0,2.02,2613,2.0,2.03,2.0,2.02,2613,0.0,1.0
2019-10-11,2.0,2.0,2.0,2.0,977,2.0,2.0,2.0,2.0,977,0.0,1.0
2019-10-14,2.01,2.02,1.98,2.0,22863,2.01,2.02,1.98,2.0,22863,0.0,1.0
2019-10-15,2.06,3.24,1.93,2.2,944098,2.06,3.24,1.93,2.2,944098,0.0,1.0
2019-10-16,2.09,2.11,1.92,1.92,93584,2.09,2.11,1.92,1.92,93584,0.0,1.0
2019-10-17,2.09,2.09,1.98,2.05,31613,2.09,2.09,1.98,2.05,31613,0.0,1.0
2019-10-18,2.04,2.09,1.99,2.03,12173,2.04,2.09,1.99,2.03,12173,0.0,1.0
2019-10-21,1.99,2.03,1.98,2.03,24674,1.99,2.03,1.98,2.03,24674,0.0,1.0
2019-10-22,1.99,2.01,1.96,1.96,5887,1.99,2.01,1.96,1.96,5887,0.0,1.0
2019-10-23,1.95,2.02,1.94,2.02,8981,1.95,2.02,1.94,2.02,8981,0.0,1.0
2019-10-24,1.97,2.03,1.95,1.99,2043,1.97,2.03,1.95,1.99,2043,0.0,1.0
2019-10-25,1.97,2.0,1.92,1.92,3447,1.97,2.0,1.92,1.92,3447,0.0,1.0
2019-10-28,1.94,2.02,1.92,1.97,12284,1.94,2.02,1.92,1.97,12284,0.0,1.0
2019-10-29,1.91,1.95,1.88,1.95,7623,1.91,1.95,1.88,1.95,7623,0.0,1.0
2019-10-30,1.88,1.96,1.77,1.87,17345,1.88,1.96,1.77,1.87,17345,0.0,1.0
2019-10-31,1.82,1.9,1.77,1.9,10312,1.82,1.9,1.77,1.9,10312,0.0,1.0
2019-11-01,1.87,1.89,1.83,1.87,13030,1.87,1.89,1.83,1.87,13030,0.0,1.0
2019-11-04,1.83,1.97,1.82,1.88,5859,1.83,1.97,1.82,1.88,5859,0.0,1.0
2019-11-05,1.9,1.92,1.9,1.9,1425,1.9,1.92,1.9,1.9,1425,0.0,1.0
2019-11-06,1.88,1.9,1.85,1.87,14236,1.88,1.9,1.85,1.87,14236,0.0,1.0
2019-11-07,1.88,1.88,1.85,1.85,22884,1.88,1.88,1.85,1.85,22884,0.0,1.0
2019-11-08,1.83,1.95,1.83,1.95,6822,1.83,1.95,1.83,1.95,6822,0.0,1.0
2019-11-11,1.85,1.92,1.82,1.82,3372,1.85,1.92,1.82,1.82,3372,0.0,1.0
2019-11-12,1.83,1.91,1.8,1.84,3944,1.83,1.91,1.8,1.84,3944,0.0,1.0
2019-11-13,1.8,1.85,1.8,1.83,21608,1.8,1.85,1.8,1.83,21608,0.0,1.0
2019-11-14,1.89,1.9,1.8,1.8,11032,1.89,1.9,1.8,1.8,11032,0.0,1.0
2019-11-15,1.81,1.9,1.8,1.86,5614,1.81,1.9,1.8,1.86,5614,0.0,1.0
2019-11-18,1.85,1.85,1.85,1.85,814,1.85,1.85,1.85,1.85,814,0.0,1.0
2019-11-19,1.85,1.85,1.85,1.85,644,1.85,1.85,1.85,1.85,644,0.0,1.0
2019-11-20,1.86,1.87,1.8,1.86,6494,1.86,1.87,1.8,1.86,6494,0.0,1.0
2019-11-21,1.87,1.88,1.87,1.88,1311,1.87,1.88,1.87,1.88,1311,0.0,1.0
2019-11-22,1.87,1.87,1.81,1.81,1497,1.87,1.87,1.81,1.81,1497,0.0,1.0
2019-11-25,1.91,1.95,1.8,1.83,22850,1.91,1.95,1.8,1.83,22850,0.0,1.0
2019-11-26,1.86,1.97,1.86,1.9,13025,1.86,1.97,1.86,1.9,13025,0.0,1.0
2019-11-27,1.89,1.89,1.83,1.83,1431,1.89,1.89,1.83,1.83,1431,0.0,1.0
2019-11-29,1.84,1.84,1.84,1.84,3347,1.84,1.84,1.84,1.84,3347,0.0,1.0
2019-12-02,1.81,1.85,1.81,1.82,18496,1.81,1.85,1.81,1.82,18496,0.0,1.0
2019-12-03,1.89,1.89,1.77,1.83,32243,1.89,1.89,1.77,1.83,32243,0.0,1.0
2019-12-04,1.79,1.92,1.79,1.9,84454,1.79,1.92,1.79,1.9,84454,0.0,1.0
2019-12-05,1.79,1.87,1.77,1.8,6769,1.79,1.87,1.77,1.8,6769,0.0,1.0
2019-12-06,1.79,1.85,1.78,1.78,5529,1.79,1.85,1.78,1.78,5529,0.0,1.0
2019-12-09,1.78,1.84,1.75,1.78,47536,1.78,1.84,1.75,1.78,47536,0.0,1.0
2019-12-10,1.81,1.84,1.75,1.76,28798,1.81,1.84,1.75,1.76,28798,0.0,1.0
2019-12-11,1.81,1.82,1.78,1.82,6901,1.81,1.82,1.78,1.82,6901,0.0,1.0
2019-12-12,1.79,1.85,1.76,1.76,15289,1.79,1.85,1.76,1.76,15289,0.0,1.0
2019-12-13,1.88,1.94,1.83,1.83,29953,1.88,1.94,1.83,1.83,29953,0.0,1.0
2019-12-16,1.79,1.93,1.77,1.92,18355,1.79,1.93,1.77,1.92,18355,0.0,1.0
2019-12-17,1.76,1.88,1.76,1.79,6696,1.76,1.88,1.76,1.79,6696,0.0,1.0
2019-12-18,1.81,1.84,1.76,1.81,14996,1.81,1.84,1.76,1.81,14996,0.0,1.0
2019-12-19,1.8,1.94,1.76,1.77,29523,1.8,1.94,1.76,1.77,29523,0.0,1.0
2019-12-20,1.76,1.83,1.75,1.78,13921,1.76,1.83,1.75,1.78,13921,0.0,1.0
2019-12-23,1.78,1.84,1.76,1.76,9066,1.78,1.84,1.76,1.76,9066,0.0,1.0
2019-12-24,1.8,1.8,1.8,1.8,717,1.8,1.8,1.8,1.8,717,0.0,1.0
2019-12-26,1.75,1.85,1.75,1.8,22045,1.75,1.85,1.75,1.8,22045,0.0,1.0
2019-12-27,1.76,1.82,1.76,1.8,19951,1.76,1.82,1.76,1.8,19951,0.0,1.0
2019-12-30,1.77,1.79,1.75,1.76,17247,1.77,1.79,1.75,1.76,17247,0.0,1.0
2019-12-31,1.77,1.8,1.75,1.75,29905,1.77,1.8,1.75,1.75,29905,0.0,1.0
2020-01-02,1.8,1.83,1.77,1.83,8972,1.8,1.83,1.77,1.83,8972,0.0,1.0
2020-01-03,1.76,1.8,1.76,1.8,7159,1.76,1.8,1.76,1.8,7159,0.0,1.0
2020-01-06,1.79,1.81,1.76,1.81,4649,1.79,1.81,1.76,1.81,4649,0.0,1.0
2020-01-07,1.75,1.79,1.75,1.76,8809,1.75,1.79,1.75,1.76,8809,0.0,1.0
2020-01-08,1.76,1.78,1.76,1.77,2736,1.76,1.78,1.76,1.77,2736,0.0,1.0
2020-01-09,1.77,1.83,1.76,1.8,12960,1.77,1.83,1.76,1.8,12960,0.0,1.0
2020-01-10,1.84,1.88,1.79,1.79,26887,1.84,1.88,1.79,1.79,26887,0.0,1.0
2020-01-13,1.93,2.0,1.83,1.87,64525,1.93,2.0,1.83,1.87,64525,0.0,1.0
2020-01-14,1.87,1.94,1.87,1.87,16130,1.87,1.94,1.87,1.87,16130,0.0,1.0
2020-01-15,1.9,1.92,1.84,1.87,23774,1.9,1.92,1.84,1.87,23774,0.0,1.0
2020-01-16,1.95,2.0,1.87,1.89,47633,1.95,2.0,1.87,1.89,47633,0.0,1.0
2020-01-17,1.94,2.03,1.85,1.97,17386,1.94,2.03,1.85,1.97,17386,0.0,1.0
2020-01-21,1.88,1.95,1.83,1.95,17597,1.88,1.95,1.83,1.95,17597,0.0,1.0
2020-01-22,1.87,1.87,1.83,1.87,14797,1.87,1.87,1.83,1.87,14797,0.0,1.0
2020-01-23,2.18,3.1,1.83,1.83,860618,2.18,3.1,1.83,1.83,860618,0.0,1.0
2020-01-24,1.83,2.21,1.75,2.14,265662,1.83,2.21,1.75,2.14,265662,0.0,1.0
2020-01-27,1.77,1.85,1.76,1.77,34290,1.77,1.85,1.76,1.77,34290,0.0,1.0
2020-01-28,1.82,1.84,1.77,1.83,18084,1.82,1.84,1.77,1.83,18084,0.0,1.0
2020-01-29,1.95,2.05,1.8,1.86,177896,1.95,2.05,1.8,1.86,177896,0.0,1.0
2020-01-30,1.86,1.8902,1.82,1.83,35879,1.86,1.8902,1.82,1.83,35879,0.0,1.0
2020-01-31,1.77,1.84,1.77,1.8,20548,1.77,1.84,1.77,1.8,20548,0.0,1.0
2020-02-03,1.77,1.8299,1.77,1.8125,16971,1.77,1.8299,1.77,1.8125,16971,0.0,1.0
2020-02-04,1.99,2.54,1.76,1.76,375831,1.99,2.54,1.76,1.76,375831,0.0,1.0
2020-02-05,1.96,2.03,1.92,1.95,30017,1.96,2.03,1.92,1.95,30017,0.0,1.0
2020-02-06,2.0,2.01,1.92,1.98,11013,2.0,2.01,1.92,1.98,11013,0.0,1.0
2020-02-07,1.99,2.05,1.96,2.01,25588,1.99,2.05,1.96,2.01,25588,0.0,1.0
2020-02-10,2.15,2.2,2.0,2.01,122327,2.15,2.2,2.0,2.01,122327,0.0,1.0
2020-02-11,2.1,3.58,2.07,2.14,1061746,2.1,3.58,2.07,2.14,1061746,0.0,1.0
2020-02-12,2.15,2.25,2.05,2.05,114699,2.15,2.25,2.05,2.05,114699,0.0,1.0
2020-02-13,2.19,2.22,2.15,2.15,24399,2.19,2.22,2.15,2.15,24399,0.0,1.0
2020-02-14,2.42,2.59,2.12,2.12,163080,2.42,2.59,2.12,2.12,163080,0.0,1.0
2020-02-18,2.3,2.51,2.12,2.28,54195,2.3,2.51,2.12,2.28,54195,0.0,1.0
2020-02-19,2.25,2.32,2.18,2.18,6285,2.25,2.32,2.18,2.18,6285,0.0,1.0
2020-02-20,2.2,2.27,2.17,2.27,4090,2.2,2.27,2.17,2.27,4090,0.0,1.0
2020-02-21,2.24,2.33,2.18,2.31,16363,2.24,2.33,2.18,2.31,16363,0.0,1.0
2020-02-24,2.17,2.35,2.17,2.35,8809,2.17,2.35,2.17,2.35,8809,0.0,1.0
2020-02-25,2.14,2.24,2.1,2.11,18346,2.14,2.24,2.1,2.11,18346,0.0,1.0
2020-02-26,2.12,2.18,2.12,2.15,2684,2.12,2.18,2.12,2.15,2684,0.0,1.0
2020-02-27,2.08,2.18,2.05,2.05,5302,2.08,2.18,2.05,2.05,5302,0.0,1.0
2020-02-28,2.07,2.1,2.02,2.03,12793,2.07,2.1,2.02,2.03,12793,0.0,1.0
2020-03-02,2.05,2.27,2.04,2.09,10071,2.05,2.27,2.04,2.09,10071,0.0,1.0
2020-03-03,2.07,2.1,2.07,2.1,287,2.07,2.1,2.07,2.1,287,0.0,1.0
2020-03-04,2.15,2.24,2.06,2.24,1848,2.15,2.24,2.06,2.24,1848,0.0,1.0
2020-03-05,2.01,2.12,1.96,2.07,14504,2.01,2.12,1.96,2.07,14504,0.0,1.0
2020-03-06,1.99,2.02,1.96,2.02,6496,1.99,2.02,1.96,2.02,6496,0.0,1.0
2020-03-09,1.94,2.15,1.91,1.97,9577,1.94,2.15,1.91,1.97,9577,0.0,1.0
2020-03-10,1.96,1.96,1.96,1.96,612,1.96,1.96,1.96,1.96,612,0.0,1.0
2020-03-11,1.91,1.98,1.91,1.98,830,1.91,1.98,1.91,1.98,830,0.0,1.0
2020-03-12,1.89,1.94,1.75,1.88,37284,1.89,1.94,1.75,1.88,37284,0.0,1.0
2020-03-13,1.94,1.94,1.94,1.94,308,1.94,1.94,1.94,1.94,308,0.0,1.0
2020-03-16,1.89,1.91,1.75,1.75,49127,1.89,1.91,1.75,1.75,49127,0.0,1.0
2020-03-17,1.91,1.92,1.88,1.88,18935,1.91,1.92,1.88,1.88,18935,0.0,1.0
2020-03-18,1.75,1.85,1.75,1.85,32768,1.75,1.85,1.75,1.85,32768,0.0,1.0
2020-03-19,1.83,1.84,1.75,1.81,28430,1.83,1.84,1.75,1.81,28430,0.0,1.0
2020-03-20,1.88,1.88,1.78,1.82,4535,1.88,1.88,1.78,1.82,4535,0.0,1.0
2020-03-23,1.92,1.95,1.83,1.88,32261,1.92,1.95,1.83,1.88,32261,0.0,1.0
2020-03-24,1.96,2.05,1.91,1.95,4737,1.96,2.05,1.91,1.95,4737,0.0,1.0
2020-03-25,2.16,2.22,2.04,2.04,14210,2.16,2.22,2.04,2.04,14210,0.0,1.0
2020-03-26,2.14,2.15,2.08,2.09,5730,2.14,2.15,2.08,2.09,5730,0.0,1.0
2020-03-27,2.11,2.12,2.07,2.07,2466,2.11,2.12,2.07,2.07,2466,0.0,1.0
2020-03-30,2.07,2.18,2.07,2.14,6648,2.07,2.18,2.07,2.14,6648,0.0,1.0
2020-03-31,2.11,2.17,2.0,2.11,4947,2.11,2.17,2.0,2.11,4947,0.0,1.0
2020-04-01,2.12,2.16,2.0,2.16,8080,2.12,2.16,2.0,2.16,8080,0.0,1.0
2020-04-02,2.14,2.16,1.99,2.14,8758,2.14,2.16,1.99,2.14,8758,0.0,1.0
2020-04-03,2.03,2.15,1.99,2.15,19969,2.03,2.15,1.99,2.15,19969,0.0,1.0
2020-04-06,2.18,2.3,2.02,2.06,26936,2.18,2.3,2.02,2.06,26936,0.0,1.0
2020-04-07,2.24,2.25,2.04,2.25,1588,2.24,2.25,2.04,2.25,1588,0.0,1.0
2020-04-08,2.15,2.24,2.08,2.24,2342,2.15,2.24,2.08,2.24,2342,0.0,1.0
2020-04-09,2.15,2.23,2.15,2.23,683,2.15,2.23,2.15,2.23,683,0.0,1.0
2020-04-13,2.09,2.8,2.0,2.14,271309,2.09,2.8,2.0,2.14,271309,0.0,1.0
2020-04-14,2.13,2.47,2.05,2.3,94135,2.13,2.47,2.05,2.3,94135,0.0,1.0
2020-04-15,1.99,2.1,1.81,2.1,44286,1.99,2.1,1.81,2.1,44286,0.0,1.0
2020-04-16,1.94,2.11,1.86,1.86,40213,1.94,2.11,1.86,1.86,40213,0.0,1.0
2020-04-17,2.0,2.09,1.94,1.94,27551,2.0,2.09,1.94,1.94,27551,0.0,1.0
2020-04-20,1.84,2.02,1.84,1.97,17686,1.84,2.02,1.84,1.97,17686,0.0,1.0
2020-04-21,2.0,2.0,1.82,1.85,8763,2.0,2.0,1.82,1.85,8763,0.0,1.0
2020-04-22,2.0,2.25,1.89,1.93,59675,2.0,2.25,1.89,1.93,59675,0.0,1.0
2020-04-23,2.0,2.05,1.91,1.98,8097,2.0,2.05,1.91,1.98,8097,0.0,1.0
2020-04-24,1.97,2.0,1.84,1.91,10863,1.97,2.0,1.84,1.91,10863,0.0,1.0
2020-04-27,1.97,1.97,1.9,1.91,7048,1.97,1.97,1.9,1.91,7048,0.0,1.0
2020-04-28,1.96,1.97,1.85,1.89,11590,1.96,1.97,1.85,1.89,11590,0.0,1.0
2020-04-29,1.88,1.97,1.88,1.96,2685,1.88,1.97,1.88,1.96,2685,0.0,1.0
2020-04-30,1.95,1.97,1.86,1.97,3502,1.95,1.97,1.86,1.97,3502,0.0,1.0
2020-05-01,1.89,1.96,1.86,1.95,3025,1.89,1.96,1.86,1.95,3025,0.0,1.0
2020-05-04,1.81,1.89,1.8,1.88,23856,1.81,1.89,1.8,1.88,23856,0.0,1.0
2020-05-05,1.84,1.84,1.84,1.84,419,1.84,1.84,1.84,1.84,419,0.0,1.0
2020-05-06,1.88,1.88,1.84,1.88,1197,1.88,1.88,1.84,1.88,1197,0.0,1.0
2020-05-07,1.88,1.91,1.8,1.85,8735,1.88,1.91,1.8,1.85,8735,0.0,1.0
2020-05-08,1.89,1.91,1.89,1.9,1805,1.89,1.91,1.89,1.9,1805,0.0,1.0
2020-05-11,1.82,1.92,1.79,1.85,5892,1.82,1.92,1.79,1.85,5892,0.0,1.0
2020-05-12,1.82,1.87,1.82,1.87,2842,1.82,1.87,1.82,1.87,2842,0.0,1.0
2020-05-13,1.8,1.81,1.78,1.79,1618,1.8,1.81,1.78,1.79,1618,0.0,1.0
2020-05-14,1.79,1.82,1.78,1.81,2345,1.79,1.82,1.78,1.81,2345,0.0,1.0
2020-05-15,1.85,1.85,1.82,1.82,2487,1.85,1.85,1.82,1.82,2487,0.0,1.0
2020-05-18,1.92,1.92,1.86,1.86,2671,1.92,1.92,1.86,1.86,2671,0.0,1.0
2020-05-19,1.81,1.91,1.8,1.91,3268,1.81,1.91,1.8,1.91,3268,0.0,1.0
2020-05-20,2.24,2.55,1.86,1.89,441479,2.24,2.55,1.86,1.89,441479,0.0,1.0
2020-05-21,2.05,2.19,2.05,2.1,51591,2.05,2.19,2.05,2.1,51591,0.0,1.0
2020-05-22,2.0,2.07,1.95,2.05,14784,2.0,2.07,1.95,2.05,14784,0.0,1.0
2020-05-26,2.02,2.04,1.9,2.04,17110,2.02,2.04,1.9,2.04,17110,0.0,1.0
2020-05-27,1.96,1.97,1.94,1.97,11658,1.96,1.97,1.94,1.97,11658,0.0,1.0
2020-05-28,1.92,2.06,1.92,2.02,13140,1.92,2.06,1.92,2.02,13140,0.0,1.0
2020-05-29,1.94,1.97,1.92,1.97,5655,1.94,1.97,1.92,1.97,5655,0.0,1.0
2020-06-01,2.01,2.07,1.95,1.95,4223,2.01,2.07,1.95,1.95,4223,0.0,1.0
2020-06-02,2.04,2.07,1.96,1.96,3344,2.04,2.07,1.96,1.96,3344,0.0,1.0
2020-06-03,1.95,2.09,1.89,2.09,15564,1.95,2.09,1.89,2.09,15564,0.0,1.0
2020-06-04,2.03,2.13,1.93,1.98,31783,2.03,2.13,1.93,1.98,31783,0.0,1.0
2020-06-05,2.1,2.17,2.01,2.15,8359,2.1,2.17,2.01,2.15,8359,0.0,1.0
2020-06-08,2.07,2.13,2.02,2.08,14288,2.07,2.13,2.02,2.08,14288,0.0,1.0
2020-06-09,2.1,2.11,2.0,2.01,9035,2.1,2.11,2.0,2.01,9035,0.0,1.0
2020-06-10,2.02,2.08,2.01,2.07,4371,2.02,2.08,2.01,2.07,4371,0.0,1.0
2020-06-11,1.96,2.15,1.96,2.07,20591,1.96,2.15,1.96,2.07,20591,0.0,1.0
2020-06-12,3.05,3.05,1.99,1.99,791544,3.05,3.05,1.99,1.99,791544,0.0,1.0
2020-06-15,2.54,2.86,2.32,2.55,258374,2.54,2.86,2.32,2.55,258374,0.0,1.0
2020-06-16,2.33,2.71,2.2,2.5,139856,2.33,2.71,2.2,2.5,139856,0.0,1.0
2020-06-17,3.99,4.37,2.35,2.5,2113517,3.99,4.37,2.35,2.5,2113517,0.0,1.0
2020-06-18,2.68,3.22,2.4,3.02,790010,2.68,3.22,2.4,3.02,790010,0.0,1.0
2020-06-19,2.59,2.74,2.44,2.62,207106,2.59,2.74,2.44,2.62,207106,0.0,1.0
2020-06-22,2.53,2.65,2.5,2.57,79622,2.53,2.65,2.5,2.57,79622,0.0,1.0
2020-06-23,2.45,2.69,2.4,2.44,169700,2.45,2.69,2.4,2.44,169700,0.0,1.0
2020-06-24,2.41,2.57,2.35,2.48,59620,2.41,2.57,2.35,2.48,59620,0.0,1.0
2020-06-25,2.35,2.48,2.34,2.42,41272,2.35,2.48,2.34,2.42,41272,0.0,1.0
2020-06-26,2.27,2.35,2.2,2.31,56123,2.27,2.35,2.2,2.31,56123,0.0,1.0
2020-06-29,2.32,2.4899,2.22,2.26,58135,2.32,2.4899,2.22,2.26,58135,0.0,1.0
2020-06-30,2.35,2.41,2.31,2.31,12505,2.35,2.41,2.31,2.31,12505,0.0,1.0
2020-07-01,2.35,2.45,2.27,2.34,40746,2.35,2.45,2.27,2.34,40746,0.0,1.0
2020-07-02,2.44,2.53,2.3,2.34,82025,2.44,2.53,2.3,2.34,82025,0.0,1.0
2020-07-06,2.59,2.7,2.48,2.55,156655,2.59,2.7,2.48,2.55,156655,0.0,1.0
2020-07-07,2.56,2.7,2.52,2.57,222268,2.56,2.7,2.52,2.57,222268,0.0,1.0
2020-07-08,2.59,2.67,2.39,2.54,194879,2.59,2.67,2.39,2.54,194879,0.0,1.0
2020-07-09,2.18,2.78,2.13,2.6,798393,2.18,2.78,2.13,2.6,798393,0.0,1.0
2020-07-10,2.19,2.4,2.16,2.2,134829,2.19,2.4,2.16,2.2,134829,0.0,1.0
2020-07-13,2.18,2.24,1.97,2.18,184551,2.18,2.24,1.97,2.18,184551,0.0,1.0
2020-07-14,2.19,2.22,2.1,2.11,52464,2.19,2.22,2.1,2.11,52464,0.0,1.0
2020-07-15,2.3,2.37,2.18,2.18,121304,2.3,2.37,2.18,2.18,121304,0.0,1.0
2020-07-16,2.33,2.44,2.14,2.28,97732,2.33,2.44,2.14,2.28,97732,0.0,1.0
2020-07-17,2.2,2.32,2.15,2.32,46415,2.2,2.32,2.15,2.32,46415,0.0,1.0
2020-07-20,2.22,2.28,2.11,2.2,30959,2.22,2.28,2.11,2.2,30959,0.0,1.0
2020-07-21,2.22,2.29,2.16,2.21,41394,2.22,2.29,2.16,2.21,41394,0.0,1.0
2020-07-22,2.33,2.3603,2.2001,2.21,37438,2.33,2.3603,2.2001,2.21,37438,0.0,1.0
2020-07-23,2.3,2.31,2.2401,2.31,6855,2.3,2.31,2.2401,2.31,6855,0.0,1.0
2020-07-24,2.29,2.315,2.25,2.3,4643,2.29,2.315,2.25,2.3,4643,0.0,1.0
2020-07-27,2.34,2.36,2.2,2.28,32963,2.34,2.36,2.2,2.28,32963,0.0,1.0
2020-07-28,2.29,2.355,2.2794,2.355,10218,2.29,2.355,2.2794,2.355,10218,0.0,1.0
2020-07-29,2.27,2.3,2.19,2.29,9972,2.27,2.3,2.19,2.29,9972,0.0,1.0
2020-07-30,2.15,2.28,2.15,2.28,15261,2.15,2.28,2.15,2.28,15261,0.0,1.0
2020-07-31,2.18,2.25,2.1,2.25,6849,2.18,2.25,2.1,2.25,6849,0.0,1.0
2020-08-03,2.17,2.26,2.13,2.26,15679,2.17,2.26,2.13,2.26,15679,0.0,1.0
2020-08-04,2.3449,2.44,2.14,2.18,129000,2.3449,2.44,2.14,2.18,129000,0.0,1.0
2020-08-05,2.3286,2.4,2.31,2.31,12591,2.3286,2.4,2.31,2.31,12591,0.0,1.0
2020-08-06,2.43,2.56,2.3,2.31,91291,2.43,2.56,2.3,2.31,91291,0.0,1.0
2020-08-07,2.48,2.55,2.4,2.55,17188,2.48,2.55,2.4,2.55,17188,0.0,1.0
2020-08-10,2.391,2.47,2.36,2.36,23698,2.391,2.47,2.36,2.36,23698,0.0,1.0
2020-08-11,2.422,2.5399,2.39,2.45,15174,2.422,2.5399,2.39,2.45,15174,0.0,1.0
2020-08-12,2.4,2.51,2.4,2.51,9610,2.4,2.51,2.4,2.51,9610,0.0,1.0
2020-08-13,2.44,2.5052,2.31,2.45,12112,2.44,2.5052,2.31,2.45,12112,0.0,1.0
2020-08-14,2.35,2.43,2.32,2.3616,8127,2.35,2.43,2.32,2.3616,8127,0.0,1.0
2020-08-17,2.3,2.5,2.3,2.5,922,2.3,2.5,2.3,2.5,922,0.0,1.0
2020-08-18,2.31,2.4,2.3,2.4,8613,2.31,2.4,2.3,2.4,8613,0.0,1.0
2020-08-19,2.305,2.35,2.3,2.31,23593,2.305,2.35,2.3,2.31,23593,0.0,1.0
2020-08-20,2.33,2.45,2.3,2.3,20541,2.33,2.45,2.3,2.3,20541,0.0,1.0
2020-08-21,2.31,2.375,2.25,2.35,16174,2.31,2.375,2.25,2.35,16174,0.0,1.0
2020-08-24,2.25,2.333,2.25,2.31,16539,2.25,2.333,2.25,2.31,16539,0.0,1.0
2020-08-25,2.3199,2.3199,2.25,2.3,16494,2.3199,2.3199,2.25,2.3,16494,0.0,1.0
2020-08-26,2.35,2.36,2.28,2.2804,7415,2.35,2.36,2.28,2.2804,7415,0.0,1.0
2020-08-27,2.38,2.41,2.25,2.28,26582,2.38,2.41,2.25,2.28,26582,0.0,1.0
2020-08-28,2.2706,2.4699,2.2706,2.2836,9680,2.2706,2.4699,2.2706,2.2836,9680,0.0,1.0
2020-08-31,2.355,2.39,2.28,2.28,14685,2.355,2.39,2.28,2.28,14685,0.0,1.0
2020-09-01,2.37,2.43,2.2503,2.2535,11995,2.37,2.43,2.2503,2.2535,11995,0.0,1.0
2020-09-02,2.465,2.545,2.2701,2.33,37261,2.465,2.545,2.2701,2.33,37261,0.0,1.0
2020-09-03,2.3816,2.6,2.28,2.38,68311,2.3816,2.6,2.28,2.38,68311,0.0,1.0
2020-09-04,2.68,2.94,2.35,2.35,371591,2.68,2.94,2.35,2.35,371591,0.0,1.0
2020-09-08,2.52,2.95,2.45,2.79,332170,2.52,2.95,2.45,2.79,332170,0.0,1.0
2020-09-09,2.54,2.72,2.45,2.65,145405,2.54,2.72,2.45,2.65,145405,0.0,1.0
2020-09-10,2.55,2.612,2.4638,2.525,30054,2.55,2.612,2.4638,2.525,30054,0.0,1.0
2020-09-11,2.59,2.59,2.45,2.54,10955,2.59,2.59,2.45,2.54,10955,0.0,1.0
2020-09-14,2.33,2.474,2.33,2.474,46562,2.33,2.474,2.33,2.474,46562,0.0,1.0
2020-09-15,2.25,2.3999,2.2,2.32,34596,2.25,2.3999,2.2,2.32,34596,0.0,1.0
2020-09-16,2.31,2.3626,2.26,2.26,11993,2.31,2.3626,2.26,2.26,11993,0.0,1.0
2020-09-17,2.36,2.3751,2.24,2.35,39760,2.36,2.3751,2.24,2.35,39760,0.0,1.0
2020-09-18,2.83,3.13,2.28,2.36,1058656,2.83,3.13,2.28,2.36,1058656,0.0,1.0
2020-09-21,2.53,2.68,2.31,2.61,123246,2.53,2.68,2.31,2.61,123246,0.0,1.0
2020-09-22,2.24,2.54,2.24,2.47,39567,2.24,2.54,2.24,2.47,39567,0.0,1.0
2020-09-23,2.05,2.36,2.0402,2.36,97123,2.05,2.36,2.0402,2.36,97123,0.0,1.0
2020-09-24,2.21,2.36,2.0985,2.1,49712,2.21,2.36,2.0985,2.1,49712,0.0,1.0
2020-09-25,2.24,2.27,2.2,2.25,21896,2.24,2.27,2.2,2.25,21896,0.0,1.0
2020-09-28,2.25,2.28,2.24,2.25,6890,2.25,2.28,2.24,2.25,6890,0.0,1.0
2020-09-29,2.349,2.36,2.22,2.25,35428,2.349,2.36,2.22,2.25,35428,0.0,1.0
2020-09-30,2.3001,2.3996,2.3,2.3439,9365,2.3001,2.3996,2.3,2.3439,9365,0.0,1.0
2020-10-01,2.2965,2.345,2.25,2.3,9331,2.2965,2.345,2.25,2.3,9331,0.0,1.0
2020-10-02,2.35,2.4,2.25,2.25,14017,2.35,2.4,2.25,2.25,14017,0.0,1.0
2020-10-05,2.31,2.4,2.31,2.375,6050,2.31,2.4,2.31,2.375,6050,0.0,1.0
2020-10-06,2.36,2.55,2.31,2.31,96465,2.36,2.55,2.31,2.31,96465,0.0,1.0
2020-10-07,2.38,2.4044,2.34,2.38,8738,2.38,2.4044,2.34,2.38,8738,0.0,1.0
2020-10-08,2.39,2.9799,2.31,2.41,570714,2.39,2.9799,2.31,2.41,570714,0.0,1.0
2020-10-09,2.34,2.419,2.3,2.35,29900,2.34,2.419,2.3,2.35,29900,0.0,1.0
2020-10-12,2.36,2.38,2.302,2.34,24391,2.36,2.38,2.302,2.34,24391,0.0,1.0
2020-10-13,2.43,2.53,2.4,2.4,31672,2.43,2.53,2.4,2.4,31672,0.0,1.0
2020-10-14,2.51,2.555,2.3682,2.5,33112,2.51,2.555,2.3682,2.5,33112,0.0,1.0
2020-10-15,2.4574,2.7101,2.42,2.44,56852,2.4574,2.7101,2.42,2.44,56852,0.0,1.0
2020-10-16,2.53,2.56,2.43,2.43,4627,2.53,2.56,2.43,2.43,4627,0.0,1.0
2020-10-19,2.55,2.65,2.43,2.55,33729,2.55,2.65,2.43,2.55,33729,0.0,1.0
2020-10-20,2.56,2.58,2.53,2.5747,6144,2.56,2.58,2.53,2.5747,6144,0.0,1.0
2020-10-21,2.48,2.56,2.48,2.56,4429,2.48,2.56,2.48,2.56,4429,0.0,1.0
2020-10-22,2.73,2.75,2.495,2.52,75611,2.73,2.75,2.495,2.52,75611,0.0,1.0
2020-10-23,2.6799,2.77,2.62,2.7552,19281,2.6799,2.77,2.62,2.7552,19281,0.0,1.0
2020-10-26,2.68,2.68,2.604,2.6299,38618,2.68,2.68,2.604,2.6299,38618,0.0,1.0
2020-10-27,2.36,3.48,2.33,2.6,1066269,2.36,3.48,2.33,2.6,1066269,0.0,1.0
2020-10-28,2.3,2.74,2.22,2.27,533349,2.3,2.74,2.22,2.27,533349,0.0,1.0
2020-10-29,2.29,2.37,2.255,2.295,15911,2.29,2.37,2.255,2.295,15911,0.0,1.0
2020-10-30,2.34,2.3694,2.3,2.34,41336,2.34,2.3694,2.3,2.34,41336,0.0,1.0
2020-11-02,2.3,2.46,2.2754,2.33,26561,2.3,2.46,2.2754,2.33,26561,0.0,1.0
2020-11-03,2.35,2.39,2.315,2.3502,37360,2.35,2.39,2.315,2.3502,37360,0.0,1.0
2020-11-04,2.25,2.39,2.25,2.34,9973,2.25,2.39,2.25,2.34,9973,0.0,1.0
2020-11-05,2.27,2.3584,2.25,2.26,14106,2.27,2.3584,2.25,2.26,14106,0.0,1.0
2020-11-06,2.22,2.285,2.22,2.285,8451,2.22,2.285,2.22,2.285,8451,0.0,1.0
2020-11-09,2.27,2.3799,2.2414,2.3799,8855,2.27,2.3799,2.2414,2.3799,8855,0.0,1.0
2020-11-10,2.28,2.3194,2.26,2.26,3137,2.28,2.3194,2.26,2.26,3137,0.0,1.0
2020-11-11,2.302,2.37,2.22,2.23,30644,2.302,2.37,2.22,2.23,30644,0.0,1.0
2020-11-12,2.32,2.36,2.26,2.26,8118,2.32,2.36,2.26,2.26,8118,0.0,1.0
2020-11-13,2.35,2.38,2.34,2.3499,10760,2.35,2.38,2.34,2.3499,10760,0.0,1.0
2020-11-16,2.38,2.52,2.37,2.4,42514,2.38,2.52,2.37,2.4,42514,0.0,1.0
2020-11-17,2.38,2.39,2.38,2.39,6268,2.38,2.39,2.38,2.39,6268,0.0,1.0
2020-11-18,2.45,2.54,2.38,2.43,84914,2.45,2.54,2.38,2.43,84914,0.0,1.0
2020-11-19,2.42,2.42,2.36,2.4,3657,2.42,2.42,2.36,2.4,3657,0.0,1.0
2020-11-20,2.42,2.4661,2.35,2.3866,6194,2.42,2.4661,2.35,2.3866,6194,0.0,1.0
2020-11-23,2.43,2.43,2.37,2.4,12552,2.43,2.43,2.37,2.4,12552,0.0,1.0
2020-11-24,2.51,2.56,2.4082,2.435,27936,2.51,2.56,2.4082,2.435,27936,0.0,1.0
2020-11-25,2.55,2.55,2.46,2.46,6037,2.55,2.55,2.46,2.46,6037,0.0,1.0
2020-11-27,2.59,2.66,2.55,2.55,36186,2.59,2.66,2.55,2.55,36186,0.0,1.0
2020-11-30,2.49,2.59,2.41,2.59,20295,2.49,2.59,2.41,2.59,20295,0.0,1.0
2020-12-01,2.43,2.6,2.42,2.52,15664,2.43,2.6,2.42,2.52,15664,0.0,1.0
2020-12-02,2.43,3.02,2.3673,2.46,451945,2.43,3.02,2.3673,2.46,451945,0.0,1.0
2020-12-03,2.46,2.55,2.41,2.41,182206,2.46,2.55,2.41,2.41,182206,0.0,1.0
2020-12-04,2.425,2.49,2.38,2.44,31825,2.425,2.49,2.38,2.44,31825,0.0,1.0
2020-12-07,2.4204,2.4999,2.4101,2.4669,10303,2.4204,2.4999,2.4101,2.4669,10303,0.0,1.0
2020-12-08,2.42,2.455,2.38,2.4,17610,2.42,2.455,2.38,2.4,17610,0.0,1.0
2020-12-09,2.395,2.49,2.39,2.4,13668,2.395,2.49,2.39,2.4,13668,0.0,1.0
2020-12-10,2.42,2.4219,2.39,2.4,3374,2.42,2.4219,2.39,2.4,3374,0.0,1.0
2020-12-11,2.43,2.45,2.3,2.45,27930,2.43,2.45,2.3,2.45,27930,0.0,1.0
2020-12-14,2.4,2.46,2.39,2.39,14487,2.4,2.46,2.39,2.39,14487,0.0,1.0
2020-12-15,2.46,2.475,2.398,2.398,8838,2.46,2.475,2.398,2.398,8838,0.0,1.0
2020-12-16,2.3873,2.47,2.38,2.47,9952,2.3873,2.47,2.38,2.47,9952,0.0,1.0
2020-12-17,2.44,2.49,2.43,2.49,1572,2.44,2.49,2.43,2.49,1572,0.0,1.0
2020-12-18,2.42,2.5,2.4162,2.46,15653,2.42,2.5,2.4162,2.46,15653,0.0,1.0
2020-12-21,2.45,2.51,2.39,2.51,17957,2.45,2.51,2.39,2.51,17957,0.0,1.0
2020-12-22,2.402,2.422,2.39,2.4,10288,2.402,2.422,2.39,2.4,10288,0.0,1.0
2020-12-23,2.46,2.48,2.4,2.455,6322,2.46,2.48,2.4,2.455,6322,0.0,1.0
2020-12-24,2.47,2.49,2.457,2.49,3315,2.47,2.49,2.457,2.49,3315,0.0,1.0
2020-12-28,2.51,2.81,2.42,2.42,252970,2.51,2.81,2.42,2.42,252970,0.0,1.0
2020-12-29,2.75,2.88,2.5,2.54,175948,2.75,2.88,2.5,2.54,175948,0.0,1.0
2020-12-30,2.75,2.98,2.7,2.76,75984,2.75,2.98,2.7,2.76,75984,0.0,1.0
2020-12-31,2.88,2.885,2.7101,2.7999,63170,2.88,2.885,2.7101,2.7999,63170,0.0,1.0
2021-01-04,3.08,3.32,2.94,2.94,108201,3.08,3.32,2.94,2.94,108201,0.0,1.0
2021-01-05,3.065,3.1243,3.0,3.0,18674,3.065,3.1243,3.0,3.0,18674,0.0,1.0
2021-01-06,3.15,3.2746,2.985,3.05,34613,3.15,3.2746,2.985,3.05,34613,0.0,1.0
2021-01-07,3.13,3.1354,3.0,3.12,13401,3.13,3.1354,3.0,3.12,13401,0.0,1.0
2021-01-08,3.1114,3.2699,3.07,3.07,16482,3.1114,3.2699,3.07,3.07,16482,0.0,1.0
2021-01-11,2.81,3.11,2.79,3.1,51709,2.81,3.11,2.79,3.1,51709,0.0,1.0
2021-01-12,2.9501,2.99,2.81,2.82,17078,2.9501,2.99,2.81,2.82,17078,0.0,1.0
2021-01-13,2.9,3.04,2.83,3.02,45178,2.9,3.04,2.83,3.02,45178,0.0,1.0
2021-01-14,2.97,3.05,2.9101,2.99,8073,2.97,3.05,2.9101,2.99,8073,0.0,1.0
2021-01-15,2.93,2.96,2.9111,2.93,2249,2.93,2.96,2.9111,2.93,2249,0.0,1.0
2021-01-19,2.935,2.9596,2.86,2.94,5767,2.935,2.9596,2.86,2.94,5767,0.0,1.0
2021-01-20,2.92,3.0283,2.89,3.0,9962,2.92,3.0283,2.89,3.0,9962,0.0,1.0
2021-01-21,2.99,2.99,2.93,2.94,1657,2.99,2.99,2.93,2.94,1657,0.0,1.0
2021-01-22,3.03,3.16,2.98,2.98,14699,3.03,3.16,2.98,2.98,14699,0.0,1.0
2021-01-25,2.9383,3.04,2.9383,3.0,3790,2.9383,3.04,2.9383,3.0,3790,0.0,1.0
2021-01-26,3.1055,3.2,3.02,3.05,38813,3.1055,3.2,3.02,3.05,38813,0.0,1.0
2021-01-27,2.98,3.1799,2.96,3.13,28298,2.98,3.1799,2.96,3.13,28298,0.0,1.0
2021-01-28,3.17,3.17,3.0,3.1679,36794,3.17,3.17,3.0,3.1679,36794,0.0,1.0
2021-01-29,3.2912,3.38,3.1201,3.26,48420,3.2912,3.38,3.1201,3.26,48420,0.0,1.0
2021-02-01,3.4052,3.43,3.2864,3.41,35505,3.4052,3.43,3.2864,3.41,35505,0.0,1.0
2021-02-02,3.29,3.415,3.29,3.3902,8682,3.29,3.415,3.29,3.3902,8682,0.0,1.0
2021-02-03,3.28,3.39,3.25,3.34,13517,3.28,3.39,3.25,3.34,13517,0.0,1.0
2021-02-04,3.44,3.7331,3.37,3.38,65221,3.44,3.7331,3.37,3.38,65221,0.0,1.0
2021-02-05,3.1,3.63,3.02,3.38,58995,3.1,3.63,3.02,3.38,58995,0.0,1.0
2021-02-08,3.16,3.32,3.155,3.2,19518,3.16,3.32,3.155,3.2,19518,0.0,1.0
2021-02-09,3.58,3.6,3.21,3.21,71075,3.58,3.6,3.21,3.21,71075,0.0,1.0
2021-02-10,3.69,3.69,3.4601,3.56,37070,3.69,3.69,3.4601,3.56,37070,0.0,1.0
2021-02-11,3.48,3.7,3.4,3.7,24747,3.48,3.7,3.4,3.7,24747,0.0,1.0
2021-02-12,3.66,3.69,3.47,3.47,31709,3.66,3.69,3.47,3.47,31709,0.0,1.0
2021-02-16,3.98,4.05,3.4635,3.66,92879,3.98,4.05,3.4635,3.66,92879,0.0,1.0
2021-02-17,4.26,5.4811,3.4,3.94,948884,4.26,5.4811,3.4,3.94,948884,0.0,1.0
2021-02-18,3.8,4.24,3.7,4.24,26946,3.8,4.24,3.7,4.24,26946,0.0,1.0
2021-02-19,3.96,4.16,3.65,3.72,53292,3.96,4.16,3.65,3.72,53292,0.0,1.0
2021-02-22,3.9,4.12,3.8674,3.9,22159,3.9,4.12,3.8674,3.9,22159,0.0,1.0
2021-02-23,3.5041,3.9,3.44,3.9,42674,3.5041,3.9,3.44,3.9,42674,0.0,1.0
2021-02-24,3.31,3.63,3.25,3.48,75200,3.31,3.63,3.25,3.48,75200,0.0,1.0
2021-02-25,3.19,3.35,3.17,3.31,25615,3.19,3.35,3.17,3.31,25615,0.0,1.0
2021-02-26,3.15,3.36,3.08,3.17,173274,3.15,3.36,3.08,3.17,173274,0.0,1.0
2021-03-01,3.12,3.28,3.07,3.15,90010,3.12,3.28,3.07,3.15,90010,0.0,1.0
2021-03-02,3.1643,3.3365,3.07,3.17,26463,3.1643,3.3365,3.07,3.17,26463,0.0,1.0
2021-03-03,3.01,3.2053,2.91,3.2,54905,3.01,3.2053,2.91,3.2,54905,0.0,1.0
2021-03-04,2.89,3.09,2.8683,3.03,39008,2.89,3.09,2.8683,3.03,39008,0.0,1.0
2021-03-05,2.89,2.91,2.71,2.9,29486,2.89,2.91,2.71,2.9,29486,0.0,1.0
2021-03-08,3.07,3.07,2.92,2.96,27591,3.07,3.07,2.92,2.96,27591,0.0,1.0
2021-03-09,3.165,3.8,3.01,3.01,404196,3.165,3.8,3.01,3.01,404196,0.0,1.0
2021-03-10,3.14,3.3,3.1,3.18,44383,3.14,3.3,3.1,3.18,44383,0.0,1.0
2021-03-11,3.13,3.17,3.12,3.15,8596,3.13,3.17,3.12,3.15,8596,0.0,1.0
2021-03-12,3.14,3.16,3.13,3.15,7338,3.14,3.16,3.13,3.15,7338,0.0,1.0
2021-03-15,3.23,3.26,3.17,3.21,8982,3.23,3.26,3.17,3.21,8982,0.0,1.0
2021-03-16,3.1992,3.29,3.13,3.29,13032,3.1992,3.29,3.13,3.29,13032,0.0,1.0
2021-03-17,3.21,3.368,3.1559,3.22,40581,3.21,3.368,3.1559,3.22,40581,0.0,1.0
2021-03-18,3.33,3.4638,3.103,3.26,66770,3.33,3.4638,3.103,3.26,66770,0.0,1.0
2021-03-19,3.41,3.4717,3.23,3.23,40512,3.41,3.4717,3.23,3.23,40512,0.0,1.0
2021-03-22,3.4,3.57,3.23,3.36,76685,3.4,3.57,3.23,3.36,76685,0.0,1.0
2021-03-23,3.34,3.445,3.22,3.42,23159,3.34,3.445,3.22,3.42,23159,0.0,1.0
2021-03-24,3.08,3.36,3.03,3.36,11006,3.08,3.36,3.03,3.36,11006,0.0,1.0
2021-03-25,3.17,3.17,3.03,3.08,3730,3.17,3.17,3.03,3.08,3730,0.0,1.0
2021-03-26,3.16,3.3,3.0456,3.0456,19553,3.16,3.3,3.0456,3.0456,19553,0.0,1.0
2021-03-29,3.2,3.2802,3.16,3.28,25370,3.2,3.2802,3.16,3.28,25370,0.0,1.0
2021-03-30,3.1537,3.23,3.11,3.23,4446,3.1537,3.23,3.11,3.23,4446,0.0,1.0
2021-03-31,3.1,3.14,3.045,3.1184,3874,3.1,3.14,3.045,3.1184,3874,0.0,1.0
2021-04-01,3.28,3.57,3.06,3.06,105363,3.28,3.57,3.06,3.06,105363,0.0,1.0
2021-04-05,3.26,3.4389,3.25,3.27,23497,3.26,3.4389,3.25,3.27,23497,0.0,1.0
2021-04-06,3.21,3.31,3.1699,3.23,15453,3.21,3.31,3.1699,3.23,15453,0.0,1.0
2021-04-07,3.36,3.36,3.1006,3.26,39644,3.36,3.36,3.1006,3.26,39644,0.0,1.0
2021-04-08,3.39,3.47,3.21,3.31,73275,3.39,3.47,3.21,3.31,73275,0.0,1.0
2021-04-09,3.43,3.486,3.3,3.39,14425,3.43,3.486,3.3,3.39,14425,0.0,1.0
2021-04-12,3.15,3.44,3.11,3.44,47746,3.15,3.44,3.11,3.44,47746,0.0,1.0
2021-04-13,3.14,3.17,3.03,3.15,28708,3.14,3.17,3.03,3.15,28708,0.0,1.0
2021-04-14,3.3,3.31,3.14,3.15,13969,3.3,3.31,3.14,3.15,13969,0.0,1.0
2021-04-15,3.07,3.29,3.04,3.29,21199,3.07,3.29,3.04,3.29,21199,0.0,1.0
2021-04-16,2.96,3.13,2.89,3.13,24186,2.96,3.13,2.89,3.13,24186,0.0,1.0
2021-04-19,3.0,3.0733,2.85,3.07,36628,3.0,3.0733,2.85,3.07,36628,0.0,1.0
2021-04-20,2.94,3.05,2.91,3.0,20652,2.94,3.05,2.91,3.0,20652,0.0,1.0
2021-04-21,3.05,3.09,2.93,2.96,99178,3.05,3.09,2.93,2.96,99178,0.0,1.0
2021-04-22,2.92,3.0345,2.9,2.9952,17122,2.92,3.0345,2.9,2.9952,17122,0.0,1.0
2021-04-23,2.85,2.9784,2.83,2.94,28222,2.85,2.9784,2.83,2.94,28222,0.0,1.0
2021-04-26,3.05,3.1,2.83,2.85,38649,3.05,3.1,2.83,2.85,38649,0.0,1.0
2021-04-27,3.3,3.47,3.02,3.02,120438,3.3,3.47,3.02,3.02,120438,0.0,1.0
2021-04-28,3.27,3.38,3.2,3.34,14076,3.27,3.38,3.2,3.34,14076,0.0,1.0
2021-04-29,3.13,3.26,3.13,3.24,14954,3.13,3.26,3.13,3.24,14954,0.0,1.0
2021-04-30,3.125,3.26,3.11,3.11,5092,3.125,3.26,3.11,3.11,5092,0.0,1.0
2021-05-03,3.13,3.15,3.1101,3.15,2780,3.13,3.15,3.1101,3.15,2780,0.0,1.0
2021-05-04,3.27,3.28,3.1,3.135,79591,3.27,3.28,3.1,3.135,79591,0.0,1.0
2021-05-05,3.21,3.24,3.16,3.175,20775,3.21,3.24,3.16,3.175,20775,0.0,1.0
2021-05-06,3.13,3.21,3.1,3.19,25048,3.13,3.21,3.1,3.19,25048,0.0,1.0
2021-05-07,3.25,3.3,3.13,3.1361,51911,3.25,3.3,3.13,3.1361,51911,0.0,1.0
2021-05-10,3.16,3.25,3.16,3.21,5772,3.16,3.25,3.16,3.21,5772,0.0,1.0
2021-05-11,3.17,3.3,3.1538,3.1601,10059,3.17,3.3,3.1538,3.1601,10059,0.0,1.0
2021-05-12,3.14,3.2301,3.1187,3.23,16993,3.14,3.2301,3.1187,3.23,16993,0.0,1.0
2021-05-13,3.05,3.16,2.91,3.15,59464,3.05,3.16,2.91,3.15,59464,0.0,1.0
2021-05-14,3.01,3.0927,2.97,2.98,24522,3.01,3.0927,2.97,2.98,24522,0.0,1.0
2021-05-17,3.16,3.2,3.13,3.13,15513,3.16,3.2,3.13,3.13,15513,0.0,1.0
2021-05-18,3.18,3.19,3.1449,3.145,4203,3.18,3.19,3.1449,3.145,4203,0.0,1.0
2021-05-19,3.16,3.19,3.13,3.15,10483,3.16,3.19,3.13,3.15,10483,0.0,1.0
2021-05-20,3.17,3.1797,3.1001,3.1001,7377,3.17,3.1797,3.1001,3.1001,7377,0.0,1.0
2021-05-21,3.17,3.3,3.1669,3.1669,23994,3.17,3.3,3.1669,3.1669,23994,0.0,1.0
2021-05-24,3.17,3.26,3.11,3.15,7249,3.17,3.26,3.11,3.15,7249,0.0,1.0
2021-05-25,3.1801,3.205,3.1801,3.205,2160,3.1801,3.205,3.1801,3.205,2160,0.0,1.0
2021-05-26,3.21,3.22,3.1971,3.22,714,3.21,3.22,3.1971,3.22,714,0.0,1.0
2021-05-27,3.16,3.2777,3.14,3.2777,9700,3.16,3.2777,3.14,3.2777,9700,0.0,1.0
2021-05-28,3.285,3.37,3.18,3.21,26097,3.285,3.37,3.18,3.21,26097,0.0,1.0
2021-06-01,3.27,3.39,3.24,3.25,32730,3.27,3.39,3.24,3.25,32730,0.0,1.0
2021-06-02,3.3,3.36,3.28,3.28,4309,3.3,3.36,3.28,3.28,4309,0.0,1.0
2021-06-03,3.48,3.55,3.28,3.3064,204472,3.48,3.55,3.28,3.3064,204472,0.0,1.0
2021-06-04,3.49,3.54,3.4,3.51,42442,3.49,3.54,3.4,3.51,42442,0.0,1.0
2021-06-07,3.5,3.56,3.43,3.5,39045,3.5,3.56,3.43,3.5,39045,0.0,1.0
2021-06-08,3.52,3.5493,3.4,3.52,26839,3.52,3.5493,3.4,3.52,26839,0.0,1.0
2021-06-09,3.47,3.5899,3.47,3.47,15225,3.47,3.5899,3.47,3.47,15225,0.0,1.0
2021-06-10,3.43,3.5487,3.4,3.43,6810,3.43,3.5487,3.4,3.43,6810,0.0,1.0
2021-06-11,3.41,3.49,3.33,3.41,14701,3.41,3.49,3.33,3.41,14701,0.0,1.0
2021-06-14,3.44,3.4899,3.39,3.39,18228,3.44,3.4899,3.39,3.39,18228,0.0,1.0
2021-06-15,3.43,3.5312,3.41,3.47,24550,3.43,3.5312,3.41,3.47,24550,0.0,1.0
2021-06-16,3.3,3.48,3.3,3.45,39278,3.3,3.48,3.3,3.45,39278,0.0,1.0
2021-06-17,3.35,3.4525,3.29,3.3,52670,3.35,3.4525,3.29,3.3,52670,0.0,1.0
2021-06-18,3.3,3.44,3.3,3.41,25775,3.3,3.44,3.3,3.41,25775,0.0,1.0
2021-06-21,3.21,3.34,3.21,3.3101,46570,3.21,3.34,3.21,3.3101,46570,0.0,1.0
2021-06-22,3.15,3.25,3.15,3.25,46953,3.15,3.25,3.15,3.25,46953,0.0,1.0
2021-06-23,3.21,3.25,3.1701,3.2,30655,3.21,3.25,3.1701,3.2,30655,0.0,1.0
2021-06-24,3.44,3.5,3.197,3.197,106438,3.44,3.5,3.197,3.197,106438,0.0,1.0
2021-06-25,3.3802,3.47,3.3301,3.45,49402,3.3802,3.47,3.3301,3.45,49402,0.0,1.0
2021-06-28,3.44,3.48,3.32,3.41,13083,3.44,3.48,3.32,3.41,13083,0.0,1.0
2021-06-29,3.3793,3.4,3.34,3.3589,11851,3.3793,3.4,3.34,3.3589,11851,0.0,1.0
2021-06-30,3.4,3.46,3.3451,3.356,59306,3.4,3.46,3.3451,3.356,59306,0.0,1.0
2021-07-01,3.55,3.64,3.425,3.44,362212,3.55,3.64,3.425,3.44,362212,0.0,1.0
2021-07-02,3.55,3.61,3.4519,3.58,60512,3.55,3.61,3.4519,3.58,60512,0.0,1.0
2021-07-06,3.74,3.85,3.53,3.58,198562,3.74,3.85,3.53,3.58,198562,0.0,1.0
2021-07-07,3.76,3.82,3.5601,3.77,38886,3.76,3.82,3.5601,3.77,38886,0.0,1.0
2021-07-08,3.59,3.76,3.5,3.76,28796,3.59,3.76,3.5,3.76,28796,0.0,1.0
2021-07-09,3.62,3.67,3.52,3.64,15868,3.62,3.67,3.52,3.64,15868,0.0,1.0
2021-07-12,4.04,4.65,3.68,3.68,1078772,4.04,4.65,3.68,3.68,1078772,0.0,1.0
2021-07-13,3.77,3.94,3.71,3.9,113829,3.77,3.94,3.71,3.9,113829,0.0,1.0
2021-07-14,3.89,3.9661,3.77,3.81,58251,3.89,3.9661,3.77,3.81,58251,0.0,1.0
2021-07-15,3.82,4.3,3.79,3.87,137644,3.82,4.3,3.79,3.87,137644,0.0,1.0
2021-07-16,3.69,3.92,3.67,3.8,38857,3.69,3.92,3.67,3.8,38857,0.0,1.0
2021-07-19,3.5,3.72,3.4,3.72,35741,3.5,3.72,3.4,3.72,35741,0.0,1.0
2021-07-20,3.55,3.615,3.47,3.47,14937,3.55,3.615,3.47,3.47,14937,0.0,1.0
2021-07-21,3.51,3.72,3.51,3.71,13638,3.51,3.72,3.51,3.71,13638,0.0,1.0
2021-07-22,3.45,3.62,3.41,3.5202,23801,3.45,3.62,3.41,3.5202,23801,0.0,1.0
2021-07-23,3.4705,3.6,3.4,3.45,68387,3.4705,3.6,3.4,3.45,68387,0.0,1.0
2021-07-26,3.48,3.5421,3.45,3.45,18557,3.48,3.5421,3.45,3.45,18557,0.0,1.0
2021-07-27,3.52,3.59,3.28,3.47,30768,3.52,3.59,3.28,3.47,30768,0.0,1.0
2021-07-28,3.6139,3.6494,3.52,3.52,28830,3.6139,3.6494,3.52,3.52,28830,0.0,1.0
2021-07-29,3.785,3.89,3.585,3.6,35137,3.785,3.89,3.585,3.6,35137,0.0,1.0
2021-07-30,3.69,3.81,3.59,3.74,7569,3.69,3.81,3.59,3.74,7569,0.0,1.0
2021-08-02,3.64,3.7298,3.59,3.69,10905,3.64,3.7298,3.59,3.69,10905,0.0,1.0
2021-08-03,3.75,3.7999,3.64,3.64,87279,3.75,3.7999,3.64,3.64,87279,0.0,1.0
2021-08-04,3.59,3.83,3.59,3.8159,43003,3.59,3.83,3.59,3.8159,43003,0.0,1.0
2021-08-05,3.6,3.7507,3.59,3.59,15731,3.6,3.7507,3.59,3.59,15731,0.0,1.0
2021-08-06,3.58,3.705,3.55,3.6,13400,3.58,3.705,3.55,3.6,13400,0.0,1.0
2021-08-09,3.8,3.8,3.71,3.72,22447,3.8,3.8,3.71,3.72,22447,0.0,1.0
2021-08-10,3.83,3.9727,3.6246,3.76,31256,3.83,3.9727,3.6246,3.76,31256,0.0,1.0
2021-08-11,3.77,3.84,3.7501,3.786,10946,3.77,3.84,3.7501,3.786,10946,0.0,1.0
2021-08-12,3.61,3.765,3.61,3.765,14958,3.61,3.765,3.61,3.765,14958,0.0,1.0
2021-08-13,3.62,3.8107,3.6,3.8107,8681,3.62,3.8107,3.6,3.8107,8681,0.0,1.0
2021-08-16,3.47,3.61,3.45,3.61,28858,3.47,3.61,3.45,3.61,28858,0.0,1.0
2021-08-17,3.2,3.51,3.2,3.45,57205,3.2,3.51,3.2,3.45,57205,0.0,1.0
2021-08-18,3.3036,3.3036,3.16,3.16,6195,3.3036,3.3036,3.16,3.16,6195,0.0,1.0
2021-08-19,3.29,3.44,3.29,3.31,14808,3.29,3.44,3.29,3.31,14808,0.0,1.0
2021-08-20,3.25,3.4399,3.25,3.4399,7359,3.25,3.4399,3.25,3.4399,7359,0.0,1.0
2021-08-23,3.5,3.5999,3.38,3.38,21271,3.5,3.5999,3.38,3.38,21271,0.0,1.0
2021-08-24,3.43,3.637,3.4,3.57,22487,3.43,3.637,3.4,3.57,22487,0.0,1.0
2021-08-25,3.455,3.53,3.38,3.41,4900,3.455,3.53,3.38,3.41,4900,0.0,1.0
2021-08-26,3.37,3.4,3.37,3.38,13481,3.37,3.4,3.37,3.38,13481,0.0,1.0
2021-08-27,3.36,3.44,3.31,3.4,23861,3.36,3.44,3.31,3.4,23861,0.0,1.0
2021-08-30,3.4899,3.53,3.33,3.35,15300,3.4899,3.53,3.33,3.35,15300,0.0,1.0
2021-08-31,3.37,3.4234,3.37,3.42,7342,3.37,3.4234,3.37,3.42,7342,0.0,1.0
2021-09-01,3.445,3.445,3.36,3.36,833,3.445,3.445,3.36,3.36,833,0.0,1.0
2021-09-02,3.46,3.46,3.3298,3.45,27839,3.46,3.46,3.3298,3.45,27839,0.0,1.0
2021-09-03,3.38,3.41,3.32,3.39,18752,3.38,3.41,3.32,3.39,18752,0.0,1.0
2021-09-07,3.4395,3.6,3.42,3.6,17854,3.4395,3.6,3.42,3.6,17854,0.0,1.0
2021-09-08,3.425,3.52,3.42,3.51,2444,3.425,3.52,3.42,3.51,2444,0.0,1.0
2021-09-09,3.3836,3.4307,3.3836,3.4307,580,3.3836,3.4307,3.3836,3.4307,580,0.0,1.0
2021-09-10,3.38,3.4424,3.38,3.42,6317,3.38,3.4424,3.38,3.42,6317,0.0,1.0
2021-09-13,3.345,3.49,3.345,3.49,2264,3.345,3.49,3.345,3.49,2264,0.0,1.0
2021-09-14,3.37,3.43,3.36,3.36,2758,3.37,3.43,3.36,3.36,2758,0.0,1.0
2021-09-15,3.365,3.4099,3.32,3.35,10168,3.365,3.4099,3.32,3.35,10168,0.0,1.0
2021-09-16,3.34,3.44,3.32,3.44,2360,3.34,3.44,3.32,3.44,2360,0.0,1.0
2021-09-17,3.4,3.65,3.36,3.4,41048,3.4,3.65,3.36,3.4,41048,0.0,1.0
2021-09-20,3.29,3.3633,3.23,3.33,6153,3.29,3.3633,3.23,3.33,6153,0.0,1.0
2021-09-21,3.29,3.363,3.25,3.25,3195,3.29,3.363,3.25,3.25,3195,0.0,1.0
2021-09-22,3.44,3.5477,3.2553,3.2553,170820,3.44,3.5477,3.2553,3.2553,170820,0.0,1.0
2021-09-23,3.38,3.46,3.31,3.39,29983,3.38,3.46,3.31,3.39,29983,0.0,1.0
2021-09-24,3.29,3.49,3.26,3.49,58088,3.29,3.49,3.26,3.49,58088,0.0,1.0
2021-09-27,3.4,3.451,3.32,3.42,99600,3.4,3.451,3.32,3.42,99600,0.0,1.0
2021-09-28,3.38,3.4778,3.35,3.4,19228,3.38,3.4778,3.35,3.4,19228,0.0,1.0
2021-09-29,3.44,3.6099,3.41,3.41,3307,3.44,3.6099,3.41,3.41,3307,0.0,1.0
2021-09-30,3.61,3.64,3.405,3.405,58705,3.61,3.64,3.405,3.405,58705,0.0,1.0
2021-10-01,3.59,3.78,3.51,3.6,76481,3.59,3.78,3.51,3.6,76481,0.0,1.0
2021-10-04,3.62,3.7,3.5,3.7,52542,3.62,3.7,3.5,3.7,52542,0.0,1.0
2021-10-05,3.7487,3.75,3.52,3.64,19881,3.7487,3.75,3.52,3.64,19881,0.0,1.0
2021-10-06,3.59,3.78,3.58,3.74,60578,3.59,3.78,3.58,3.74,60578,0.0,1.0
2021-10-07,3.665,3.7081,3.5895,3.6,14304,3.665,3.7081,3.5895,3.6,14304,0.0,1.0
2021-10-08,3.65,3.7032,3.61,3.61,7625,3.65,3.7032,3.61,3.61,7625,0.0,1.0
2021-10-11,3.65,3.7,3.63,3.7,10993,3.65,3.7,3.63,3.7,10993,0.0,1.0
2021-10-12,3.685,3.7,3.6362,3.6362,5662,3.685,3.7,3.6362,3.6362,5662,0.0,1.0
2021-10-13,3.58,3.7649,3.55,3.7336,19738,3.58,3.7649,3.55,3.7336,19738,0.0,1.0
2021-10-14,3.4801,3.6053,3.48,3.57,18521,3.4801,3.6053,3.48,3.57,18521,0.0,1.0
2021-10-15,3.4,3.575,3.4,3.48,17034,3.4,3.575,3.4,3.48,17034,0.0,1.0
2021-10-18,3.51,3.51,3.4,3.44,26287,3.51,3.51,3.4,3.44,26287,0.0,1.0
2021-10-19,3.46,3.555,3.4202,3.52,9987,3.46,3.555,3.4202,3.52,9987,0.0,1.0
2021-10-20,3.53,3.53,3.43,3.43,5270,3.53,3.53,3.43,3.43,5270,0.0,1.0
2021-10-21,3.46,3.51,3.43,3.51,4068,3.46,3.51,3.43,3.51,4068,0.0,1.0
2021-10-22,3.406,3.54,3.4,3.54,11611,3.406,3.54,3.4,3.54,11611,0.0,1.0
2021-10-25,3.41,3.5516,3.41,3.44,3628,3.41,3.5516,3.41,3.44,3628,0.0,1.0
2021-10-26,3.5,3.5453,3.43,3.53,11702,3.5,3.5453,3.43,3.53,11702,0.0,1.0
2021-10-27,3.61,3.63,3.48,3.48,27498,3.61,3.63,3.48,3.48,27498,0.0,1.0
2021-10-28,3.53,3.63,3.5,3.63,5312,3.53,3.63,3.5,3.63,5312,0.0,1.0
2021-10-29,3.71,3.73,3.55,3.62,87177,3.71,3.73,3.55,3.62,87177,0.0,1.0
2021-11-01,3.79,4.0,3.6889,3.7,37771,3.79,4.0,3.6889,3.7,37771,0.0,1.0
2021-11-02,3.8,3.8,3.7445,3.795,2812,3.8,3.8,3.7445,3.795,2812,0.0,1.0
2021-11-03,3.7494,3.9179,3.7,3.78,3739,3.7494,3.9179,3.7,3.78,3739,0.0,1.0
2021-11-04,3.85,3.9199,3.7302,3.9199,7972,3.85,3.9199,3.7302,3.9199,7972,0.0,1.0
2021-11-05,3.75,3.898,3.68,3.85,10069,3.75,3.898,3.68,3.85,10069,0.0,1.0
2021-11-08,3.8,3.8651,3.75,3.8,8310,3.8,3.8651,3.75,3.8,8310,0.0,1.0
2021-11-09,3.8781,3.8799,3.6901,3.8799,2537,3.8781,3.8799,3.6901,3.8799,2537,0.0,1.0
2021-11-10,3.725,3.83,3.6801,3.83,10565,3.725,3.83,3.6801,3.83,10565,0.0,1.0
2021-11-11,3.77,4.21,3.7576,3.77,106614,3.77,4.21,3.7576,3.77,106614,0.0,1.0
2021-11-12,3.86,3.9361,3.7046,3.7046,13555,3.86,3.9361,3.7046,3.7046,13555,0.0,1.0
2021-11-15,3.875,3.93,3.7101,3.88,10368,3.875,3.93,3.7101,3.88,10368,0.0,1.0
2021-11-16,3.82,3.91,3.7101,3.8493,4293,3.82,3.91,3.7101,3.8493,4293,0.0,1.0
2021-11-17,3.795,3.795,3.75,3.79,2722,3.795,3.795,3.75,3.79,2722,0.0,1.0
2021-11-18,3.75,3.84,3.68,3.76,9580,3.75,3.84,3.68,3.76,9580,0.0,1.0
2021-11-19,3.7,3.7796,3.6988,3.71,3652,3.7,3.7796,3.6988,3.71,3652,0.0,1.0
2021-11-22,3.57,3.7899,3.57,3.72,11550,3.57,3.7899,3.57,3.72,11550,0.0,1.0
2021-11-23,3.6,3.6,3.565,3.59,4816,3.6,3.6,3.565,3.59,4816,0.0,1.0
2021-11-24,3.64,3.64,3.5873,3.5873,3288,3.64,3.64,3.5873,3.5873,3288,0.0,1.0
2021-11-26,3.73,3.73,3.64,3.7,6665,3.73,3.73,3.64,3.7,6665,0.0,1.0
2021-11-29,3.6,3.635,3.55,3.5663,3855,3.6,3.635,3.55,3.5663,3855,0.0,1.0
2021-11-30,3.54,3.58,3.5,3.58,8713,3.54,3.58,3.5,3.58,8713,0.0,1.0
2021-12-01,3.52,3.72,3.41,3.51,13913,3.52,3.72,3.41,3.51,13913,0.0,1.0
2021-12-02,3.5015,3.5015,3.4339,3.5,2106,3.5015,3.5015,3.4339,3.5,2106,0.0,1.0
2021-12-03,3.36,3.51,3.35,3.51,16787,3.36,3.51,3.35,3.51,16787,0.0,1.0
2021-12-06,3.33,3.42,3.31,3.395,11859,3.33,3.42,3.31,3.395,11859,0.0,1.0
2021-12-07,3.4,3.45,3.3452,3.35,4429,3.4,3.45,3.3452,3.35,4429,0.0,1.0
2021-12-08,3.43,3.472,3.43,3.472,2070,3.43,3.472,3.43,3.472,2070,0.0,1.0
2021-12-09,3.51,3.51,3.51,3.51,589,3.51,3.51,3.51,3.51,589,0.0,1.0
2021-12-10,3.43,3.5,3.3469,3.49,2216,3.43,3.5,3.3469,3.49,2216,0.0,1.0
2021-12-13,3.44,3.59,3.44,3.56,12419,3.44,3.59,3.44,3.56,12419,0.0,1.0
2021-12-14,3.46,3.55,3.41,3.55,3072,3.46,3.55,3.41,3.55,3072,0.0,1.0
2021-12-15,3.39,3.4,3.37,3.37,1587,3.39,3.4,3.37,3.37,1587,0.0,1.0
2021-12-16,3.45,3.45,3.45,3.45,321,3.45,3.45,3.45,3.45,321,0.0,1.0
2021-12-17,3.5,3.688,3.41,3.62,3354,3.5,3.688,3.41,3.62,3354,0.0,1.0
2021-12-20,3.38,3.3914,3.33,3.3914,3072,3.38,3.3914,3.33,3.3914,3072,0.0,1.0
2021-12-21,3.36,3.41,3.32,3.32,1405,3.36,3.41,3.32,3.32,1405,0.0,1.0
2021-12-22,3.35,3.35,3.32,3.32,2251,3.35,3.35,3.32,3.32,2251,0.0,1.0
2021-12-23,3.36,3.4013,3.36,3.4013,1701,3.36,3.4013,3.36,3.4013,1701,0.0,1.0
2021-12-27,3.3301,3.34,3.3301,3.34,1465,3.3301,3.34,3.3301,3.34,1465,0.0,1.0
2021-12-28,3.37,3.38,3.33,3.37,6000,3.37,3.38,3.33,3.37,6000,0.0,1.0
2021-12-29,3.4,3.44,3.3319,3.43,4117,3.4,3.44,3.3319,3.43,4117,0.0,1.0
2021-12-30,3.47,3.47,3.35,3.35,4086,3.47,3.47,3.35,3.35,4086,0.0,1.0
2021-12-31,3.54,3.54,3.465,3.465,4081,3.54,3.54,3.465,3.465,4081,0.0,1.0
2022-01-03,3.55,3.55,3.5,3.53,11393,3.55,3.55,3.5,3.53,11393,0.0,1.0
2022-01-04,3.69,3.69,3.54,3.54,18938,3.69,3.69,3.54,3.54,18938,0.0,1.0
2022-01-05,3.6927,3.76,3.69,3.69,5174,3.6927,3.76,3.69,3.69,5174,0.0,1.0
2022-01-06,3.74,3.74,3.64,3.64,2077,3.74,3.74,3.64,3.64,2077,0.0,1.0
2022-01-07,3.55,3.68,3.34,3.68,12609,3.55,3.68,3.34,3.68,12609,0.0,1.0
2022-01-10,3.34,3.54,3.34,3.54,14066,3.34,3.54,3.34,3.54,14066,0.0,1.0
2022-01-11,3.37,3.44,3.331,3.44,15340,3.37,3.44,3.331,3.44,15340,0.0,1.0
2022-01-12,3.425,3.5099,3.38,3.44,10986,3.425,3.5099,3.38,3.44,10986,0.0,1.0
2022-01-13,3.3923,3.46,3.3827,3.4599,3632,3.3923,3.46,3.3827,3.4599,3632,0.0,1.0
2022-01-14,3.455,3.455,3.37,3.39,889,3.455,3.455,3.37,3.39,889,0.0,1.0
2022-01-18,3.44,3.44,3.42,3.42,5445,3.44,3.44,3.42,3.42,5445,0.0,1.0
2022-01-19,3.39,3.41,3.37,3.4099,1811,3.39,3.41,3.37,3.4099,1811,0.0,1.0
2022-01-20,3.39,3.3902,3.37,3.37,3987,3.39,3.3902,3.37,3.37,3987,0.0,1.0
2022-01-21,3.345,3.376,3.34,3.376,3161,3.345,3.376,3.34,3.376,3161,0.0,1.0
2022-01-24,3.3,3.3395,3.27,3.33,11474,3.3,3.3395,3.27,3.33,11474,0.0,1.0
2022-01-25,3.25,3.27,3.18,3.21,13478,3.25,3.27,3.18,3.21,13478,0.0,1.0
2022-01-26,3.26,3.26,3.2,3.24,4458,3.26,3.26,3.2,3.24,4458,0.0,1.0
2022-01-27,3.22,3.245,3.22,3.245,4917,3.22,3.245,3.22,3.245,4917,0.0,1.0
2022-01-28,3.26,3.27,3.19,3.27,4355,3.26,3.27,3.19,3.27,4355,0.0,1.0
2022-01-31,3.36,3.49,3.3517,3.41,3910,3.36,3.49,3.3517,3.41,3910,0.0,1.0
2022-02-01,3.41,3.41,3.4,3.4,3473,3.41,3.41,3.4,3.4,3473,0.0,1.0
2022-02-02,3.33,3.33,3.33,3.33,654,3.33,3.33,3.33,3.33,654,0.0,1.0
2022-02-03,3.33,3.33,3.33,3.33,212,3.33,3.33,3.33,3.33,212,0.0,1.0
2022-02-04,3.33,3.33,3.33,3.33,62,3.33,3.33,3.33,3.33,62,0.0,1.0
2022-02-07,3.28,3.375,3.28,3.3,1036,3.28,3.375,3.28,3.3,1036,0.0,1.0
2022-02-08,3.8,4.0548,3.38,3.5,172858,3.8,4.0548,3.38,3.5,172858,0.0,1.0
2022-02-09,4.26,4.33,3.87,3.87,57402,4.26,4.33,3.87,3.87,57402,0.0,1.0
2022-02-10,4.18,4.25,3.9501,4.22,23024,4.18,4.25,3.9501,4.22,23024,0.0,1.0
2022-02-11,4.13,4.1899,3.961,4.13,6032,4.13,4.1899,3.961,4.13,6032,0.0,1.0
2022-02-14,3.96,4.1,3.77,3.77,12531,3.96,4.1,3.77,3.77,12531,0.0,1.0
2022-02-15,4.045,4.1622,3.8709,3.9,15489,4.045,4.1622,3.8709,3.9,15489,0.0,1.0
2022-02-16,4.19,4.23,3.97,3.97,53254,4.19,4.23,3.97,3.97,53254,0.0,1.0
2022-02-17,4.03,4.1742,4.0227,4.1,7593,4.03,4.1742,4.0227,4.1,7593,0.0,1.0
2022-02-18,4.16,4.1698,3.9602,4.05,2570,4.16,4.1698,3.9602,4.05,2570,0.0,1.0
2022-02-22,4.0508,4.1609,4.0508,4.16,2990,4.0508,4.1609,4.0508,4.16,2990,0.0,1.0
2022-02-23,4.06,4.12,3.9502,3.9606,1913,4.06,4.12,3.9502,3.9606,1913,0.0,1.0
2022-02-24,4.0,4.09,3.88,3.88,6439,4.0,4.09,3.88,3.88,6439,0.0,1.0
2022-02-25,3.92,3.92,3.92,3.92,307,3.92,3.92,3.92,3.92,307,0.0,1.0
2022-02-28,4.06,4.11,3.91,3.95,2287,4.06,4.11,3.91,3.95,2287,0.0,1.0
2022-03-01,4.0,4.036,3.88,3.91,15313,4.0,4.036,3.88,3.91,15313,0.0,1.0
2022-03-02,4.0999,4.1,3.93,3.93,521,4.0999,4.1,3.93,3.93,521,0.0,1.0
2022-03-03,4.09,4.1,4.01,4.1,4752,4.09,4.1,4.01,4.1,4752,0.0,1.0
2022-03-04,4.3728,4.56,3.96,4.09,56638,4.3728,4.56,3.96,4.09,56638,0.0,1.0
2022-03-07,4.52,4.9,4.39,4.4,128288,4.52,4.9,4.39,4.4,128288,0.0,1.0
2022-03-08,4.58,4.65,4.41,4.63,26341,4.58,4.65,4.41,4.63,26341,0.0,1.0
2022-03-09,4.6212,4.63,4.575,4.58,10744,4.6212,4.63,4.575,4.58,10744,0.0,1.0
2022-03-10,5.16,5.3012,4.6,4.6299,280376,5.16,5.3012,4.6,4.6299,280376,0.0,1.0
2022-03-11,5.75,6.15,4.6735,5.27,414221,5.75,6.15,4.6735,5.27,414221,0.0,1.0
2022-03-14,6.35,7.18,5.71,5.75,1910354,6.35,7.18,5.71,5.75,1910354,0.0,1.0
2022-03-15,5.6,6.38,5.3501,6.26,289917,5.6,6.38,5.3501,6.26,289917,0.0,1.0
2022-03-16,4.96,5.59,4.9,5.52,139809,4.96,5.59,4.9,5.52,139809,0.0,1.0
2022-03-17,5.63,5.7629,4.92,5.01,85553,5.63,5.7629,4.92,5.01,85553,0.0,1.0
2022-03-18,5.55,5.75,5.44,5.75,49347,5.55,5.75,5.44,5.75,49347,0.0,1.0
2022-03-21,6.37,6.37,5.6,5.64,193000,6.37,6.37,5.6,5.64,193000,0.0,1.0
2022-03-22,6.26,6.67,6.11,6.47,72927,6.26,6.67,6.11,6.47,72927,0.0,1.0
2022-03-23,6.26,6.6,5.89,6.26,52765,6.26,6.6,5.89,6.26,52765,0.0,1.0
2022-03-24,7.31,7.5796,6.2001,6.33,2848185,7.31,7.5796,6.2001,6.33,2848185,0.0,1.0
2022-03-25,6.01,7.7,5.7986,7.7,401655,6.01,7.7,5.7986,7.7,401655,0.0,1.0
2022-03-28,5.84,6.06,5.71,6.06,126721,5.84,6.06,5.71,6.06,126721,0.0,1.0
2022-03-29,5.86,6.05,5.35,5.7,127251,5.86,6.05,5.35,5.7,127251,0.0,1.0
2022-03-30,5.97,6.07,5.9,5.91,61590,5.97,6.07,5.9,5.91,61590,0.0,1.0
2022-03-31,5.52,6.13,5.41,6.0,141107,5.52,6.13,5.41,6.0,141107,0.0,1.0
2022-04-01,5.57,5.98,5.5,5.5,92768,5.57,5.98,5.5,5.5,92768,0.0,1.0
2022-04-04,4.54,6.0,4.37,5.41,828189,4.54,6.0,4.37,5.41,828189,0.0,1.0
2022-04-05,4.6,4.75,4.46,4.46,182799,4.6,4.75,4.46,4.46,182799,0.0,1.0
2022-04-06,4.5,4.59,4.3,4.54,94847,4.5,4.59,4.3,4.54,94847,0.0,1.0
2022-04-07,4.38,4.61,4.331,4.42,37894,4.38,4.61,4.331,4.42,37894,0.0,1.0
2022-04-08,4.02,4.47,4.0,4.38,89024,4.02,4.47,4.0,4.38,89024,0.0,1.0
2022-04-11,3.8,3.96,3.7,3.9,86988,3.8,3.96,3.7,3.9,86988,0.0,1.0
2022-04-12,3.68,3.82,3.65,3.7,59227,3.68,3.82,3.65,3.7,59227,0.0,1.0
2022-04-13,3.65,3.69,3.6,3.63,46916,3.65,3.69,3.6,3.63,46916,0.0,1.0
2022-04-14,3.49,3.6899,3.46,3.59,62393,3.49,3.6899,3.46,3.59,62393,0.0,1.0
2022-04-18,3.55,3.71,3.42,3.45,177260,3.55,3.71,3.42,3.45,177260,0.0,1.0
2022-04-19,3.62,3.74,3.5,3.55,91992,3.62,3.74,3.5,3.55,91992,0.0,1.0
2022-04-20,3.64,3.68,3.52,3.62,63394,3.64,3.68,3.52,3.62,63394,0.0,1.0
2022-04-21,3.52,3.66,3.44,3.65,30673,3.52,3.66,3.44,3.65,30673,0.0,1.0
2022-04-22,3.35,3.6,3.2314,3.51,94571,3.35,3.6,3.2314,3.51,94571,0.0,1.0
2022-04-25,3.24,3.3,3.13,3.3,35277,3.24,3.3,3.13,3.3,35277,0.0,1.0
2022-04-26,3.11,3.3558,3.05,3.24,87237,3.11,3.3558,3.05,3.24,87237,0.0,1.0
2022-04-27,2.97,3.29,2.9301,3.09,52934,2.97,3.29,2.9301,3.09,52934,0.0,1.0
2022-04-28,2.86,3.0923,2.685,2.97,98780,2.86,3.0923,2.685,2.97,98780,0.0,1.0
2022-04-29,2.82,2.98,2.76,2.78,60204,2.82,2.98,2.76,2.78,60204,0.0,1.0
2022-05-02,2.84,2.87,2.6575,2.7925,68921,2.84,2.87,2.6575,2.7925,68921,0.0,1.0
2022-05-03,2.86,2.92,2.78,2.83,77992,2.86,2.92,2.78,2.83,77992,0.0,1.0
2022-05-04,2.67,2.86,2.4618,2.86,156255,2.67,2.86,2.4618,2.86,156255,0.0,1.0
2022-05-05,2.6,2.79,2.58,2.7,32528,2.6,2.79,2.58,2.7,32528,0.0,1.0
2022-05-06,2.58,2.695,2.51,2.6,15498,2.58,2.695,2.51,2.6,15498,0.0,1.0
2022-05-09,2.49,2.66,2.43,2.63,34433,2.49,2.66,2.43,2.63,34433,0.0,1.0
2022-05-10,2.43,2.48,2.33,2.46,20213,2.43,2.48,2.33,2.46,20213,0.0,1.0
2022-05-11,2.35,2.48,2.32,2.48,87207,2.35,2.48,2.32,2.48,87207,0.0,1.0
2022-05-12,2.25,2.3527,2.13,2.3,39130,2.25,2.3527,2.13,2.3,39130,0.0,1.0
2022-05-13,2.28,2.3828,2.1837,2.2999,24726,2.28,2.3828,2.1837,2.2999,24726,0.0,1.0
2022-05-16,2.46,2.56,2.29,2.35,487308,2.46,2.56,2.29,2.35,487308,0.0,1.0
2022-05-17,2.4,2.48,2.2101,2.4,81321,2.4,2.48,2.2101,2.4,81321,0.0,1.0
2022-05-18,2.52,2.6,2.4239,2.5,208388,2.52,2.6,2.4239,2.5,208388,0.0,1.0
2022-05-19,2.42,2.5762,2.3884,2.52,29134,2.42,2.5762,2.3884,2.52,29134,0.0,1.0
2022-05-20,2.35,2.5259,2.3,2.37,15938,2.35,2.5259,2.3,2.37,15938,0.0,1.0
2022-05-23,2.55,2.55,2.33,2.33,27083,2.55,2.55,2.33,2.33,27083,0.0,1.0
2022-05-24,2.38,2.49,2.3101,2.49,18778,2.38,2.49,2.3101,2.49,18778,0.0,1.0
2022-05-25,2.35,2.4,2.33,2.39,12378,2.35,2.4,2.33,2.39,12378,0.0,1.0
2022-05-26,2.44,2.46,2.3,2.32,13637,2.44,2.46,2.3,2.32,13637,0.0,1.0
2022-05-27,2.53,2.58,2.4084,2.47,25591,2.53,2.58,2.4084,2.47,25591,0.0,1.0
2022-05-31,2.59,2.62,2.4701,2.5,46435,2.59,2.62,2.4701,2.5,46435,0.0,1.0
2022-06-01,2.5153,2.7085,2.48,2.6022,14420,2.5153,2.7085,2.48,2.6022,14420,0.0,1.0
2022-06-02,2.45,2.57,2.37,2.47,23248,2.45,2.57,2.37,2.47,23248,0.0,1.0
2022-06-03,2.46,2.46,2.4162,2.4456,10724,2.46,2.46,2.4162,2.4456,10724,0.0,1.0
2022-06-06,2.56,2.65,2.4232,2.4232,44696,2.56,2.65,2.4232,2.4232,44696,0.0,1.0
2022-06-07,2.905,2.93,2.45,2.45,104624,2.905,2.93,2.45,2.45,104624,0.0,1.0
2022-06-08,2.8,2.85,2.65,2.83,65792,2.8,2.85,2.65,2.83,65792,0.0,1.0
2022-06-09,2.89,2.95,2.7301,2.8,42811,2.89,2.95,2.7301,2.8,42811,0.0,1.0
2022-06-10,2.77,2.91,2.62,2.91,18580,2.77,2.91,2.62,2.91,18580,0.0,1.0
2022-06-13,3.05,3.05,2.5901,2.7,98112,3.05,3.05,2.5901,2.7,98112,0.0,1.0
2022-06-14,2.83,3.08,2.79,3.08,28652,2.83,3.08,2.79,3.08,28652,0.0,1.0
2022-06-15,2.88,2.9,2.59,2.68,59520,2.88,2.9,2.59,2.68,59520,0.0,1.0
2022-06-16,2.8,2.88,2.65,2.88,8283,2.8,2.88,2.65,2.88,8283,0.0,1.0
2022-06-17,2.81,2.855,2.615,2.7,25058,2.81,2.855,2.615,2.7,25058,0.0,1.0
2022-06-21,2.78,2.81,2.7412,2.81,5113,2.78,2.81,2.7412,2.81,5113,0.0,1.0
2022-06-22,2.87,2.89,2.61,2.65,59345,2.87,2.89,2.61,2.65,59345,0.0,1.0
2022-06-23,2.75,2.83,2.68,2.83,18537,2.75,2.83,2.68,2.83,18537,0.0,1.0
2022-06-24,2.73,2.8,2.6704,2.7931,34857,2.73,2.8,2.6704,2.7931,34857,0.0,1.0
2022-06-27,2.76,2.8258,2.66,2.78,32470,2.76,2.8258,2.66,2.78,32470,0.0,1.0
2022-06-28,2.89,2.99,2.7801,2.88,25295,2.89,2.99,2.7801,2.88,25295,0.0,1.0
2022-06-29,2.88,2.9799,2.7039,2.7039,40885,2.88,2.9799,2.7039,2.7039,40885,0.0,1.0
2022-06-30,2.9722,3.0619,2.77,2.77,52507,2.9722,3.0619,2.77,2.77,52507,0.0,1.0
2022-07-01,2.96,3.0299,2.8001,3.0199,2642,2.96,3.0299,2.8001,3.0199,2642,0.0,1.0
2022-07-05,2.87,3.05,2.8001,3.05,31379,2.87,3.05,2.8001,3.05,31379,0.0,1.0
2022-07-06,2.38,3.16,2.31,2.82,324313,2.38,3.16,2.31,2.82,324313,0.0,1.0
2022-07-07,2.24,2.46,2.0,2.45,243723,2.24,2.46,2.0,2.45,243723,0.0,1.0
2022-07-08,2.24,2.295,2.13,2.23,55658,2.24,2.295,2.13,2.23,55658,0.0,1.0
2022-07-11,2.15,2.25,2.09,2.18,13384,2.15,2.25,2.09,2.18,13384,0.0,1.0
2022-07-12,2.17,2.32,2.17,2.32,28606,2.17,2.32,2.17,2.32,28606,0.0,1.0
2022-07-13,2.2,2.2507,2.17,2.22,22803,2.2,2.2507,2.17,2.22,22803,0.0,1.0
2022-07-14,2.19,2.216,2.16,2.216,13522,2.19,2.216,2.16,2.216,13522,0.0,1.0
2022-07-15,2.19,2.2,2.17,2.2,5341,2.19,2.2,2.17,2.2,5341,0.0,1.0
2022-07-18,2.24,2.29,2.21,2.23,34103,2.24,2.29,2.21,2.23,34103,0.0,1.0
2022-07-19,2.27,2.28,2.22,2.25,13936,2.27,2.28,2.22,2.25,13936,0.0,1.0
2022-07-20,2.15,2.27,2.15,2.27,23927,2.15,2.27,2.15,2.27,23927,0.0,1.0
2022-07-21,2.26,2.27,2.16,2.16,37085,2.26,2.27,2.16,2.16,37085,0.0,1.0
2022-07-22,2.15,2.22,2.13,2.2,15262,2.15,2.22,2.13,2.2,15262,0.0,1.0
2022-07-25,2.14,2.17,2.13,2.14,19748,2.14,2.17,2.13,2.14,19748,0.0,1.0
2022-07-26,2.17,2.22,2.13,2.14,5688,2.17,2.22,2.13,2.14,5688,0.0,1.0
2022-07-27,2.16,2.2099,2.15,2.195,6388,2.16,2.2099,2.15,2.195,6388,0.0,1.0
2022-07-28,2.22,2.22,2.14,2.15,23206,2.22,2.22,2.14,2.15,23206,0.0,1.0
2022-07-29,2.18,2.2854,2.15,2.18,28033,2.18,2.2854,2.15,2.18,28033,0.0,1.0
2022-08-01,2.1,2.31,2.0699,2.21,38983,2.1,2.31,2.0699,2.21,38983,0.0,1.0
2022-08-02,2.09,2.18,2.04,2.04,24604,2.09,2.18,2.04,2.04,24604,0.0,1.0
2022-08-03,2.15,2.35,2.12,2.15,150984,2.15,2.35,2.12,2.15,150984,0.0,1.0
2022-08-04,2.29,2.38,2.24,2.2891,87277,2.29,2.38,2.24,2.2891,87277,0.0,1.0
2022-08-05,2.25,2.32,2.24,2.3,15567,2.25,2.32,2.24,2.3,15567,0.0,1.0
2022-08-08,2.25,2.3146,2.21,2.25,27263,2.25,2.3146,2.21,2.25,27263,0.0,1.0
2022-08-09,2.1,2.2601,2.06,2.26,94622,2.1,2.2601,2.06,2.26,94622,0.0,1.0
2022-08-10,2.15,2.2399,2.1,2.1,33374,2.15,2.2399,2.1,2.1,33374,0.0,1.0
2022-08-11,2.14,2.1985,2.13,2.19,29341,2.14,2.1985,2.13,2.19,29341,0.0,1.0
2022-08-12,2.15,2.2021,2.14,2.18,31803,2.15,2.2021,2.14,2.18,31803,0.0,1.0
2022-08-15,2.17,2.19,2.12,2.17,17167,2.17,2.19,2.12,2.17,17167,0.0,1.0
2022-08-16,2.18,2.2093,2.18,2.19,4266,2.18,2.2093,2.18,2.19,4266,0.0,1.0
2022-08-17,2.1,2.2,2.1,2.1893,27932,2.1,2.2,2.1,2.1893,27932,0.0,1.0
2022-08-18,2.17,2.42,2.11,2.165,345926,2.17,2.42,2.11,2.165,345926,0.0,1.0
2022-08-19,2.14,2.2126,2.05,2.2,57787,2.14,2.2126,2.05,2.2,57787,0.0,1.0
2022-08-22,2.13,2.1798,2.1,2.14,29251,2.13,2.1798,2.1,2.14,29251,0.0,1.0
2022-08-23,2.38,2.4799,2.14,2.14,261267,2.38,2.4799,2.14,2.14,261267,0.0,1.0
2022-08-24,2.5,2.5599,2.33,2.33,68492,2.5,2.5599,2.33,2.33,68492,0.0,1.0
2022-08-25,2.4,2.57,2.4,2.53,34167,2.4,2.57,2.4,2.53,34167,0.0,1.0
2022-08-26,2.35,2.4154,2.33,2.35,27169,2.35,2.4154,2.33,2.35,27169,0.0,1.0
2022-08-29,2.46,2.5,2.34,2.3924,147659,2.46,2.5,2.34,2.3924,147659,0.0,1.0
2022-08-30,2.42,2.49,2.4101,2.49,10797,2.42,2.49,2.4101,2.49,10797,0.0,1.0
2022-08-31,2.48,2.5123,2.412,2.415,38345,2.48,2.5123,2.412,2.415,38345,0.0,1.0
2022-09-01,2.35,2.4304,2.3401,2.4201,17655,2.35,2.4304,2.3401,2.4201,17655,0.0,1.0
2022-09-02,2.41,2.55,2.34,2.35,22440,2.41,2.55,2.34,2.35,22440,0.0,1.0
2022-09-06,2.39,2.46,2.34,2.46,9956,2.39,2.46,2.34,2.46,9956,0.0,1.0
2022-09-07,2.44,2.47,2.3509,2.414,25558,2.44,2.47,2.3509,2.414,25558,0.0,1.0
2022-09-08,2.37,2.44,2.32,2.44,15224,2.37,2.44,2.32,2.44,15224,0.0,1.0
2022-09-09,2.37,2.4,2.37,2.38,3168,2.37,2.4,2.37,2.38,3168,0.0,1.0
2022-09-12,2.32,2.38,2.3,2.36,20395,2.32,2.38,2.3,2.36,20395,0.0,1.0
2022-09-13,2.35,2.35,2.25,2.28,8313,2.35,2.35,2.25,2.28,8313,0.0,1.0
2022-09-14,2.25,2.32,2.2301,2.32,21876,2.25,2.32,2.2301,2.32,21876,0.0,1.0
2022-09-15,2.2,2.3499,2.19,2.3499,29297,2.2,2.3499,2.19,2.3499,29297,0.0,1.0
2022-09-16,2.1,2.35,2.1,2.28,61829,2.1,2.35,2.1,2.28,61829,0.0,1.0
2022-09-19,2.15,2.2278,2.1,2.11,20105,2.15,2.2278,2.1,2.11,20105,0.0,1.0
2022-09-20,2.05,2.15,2.05,2.09,60201,2.05,2.15,2.05,2.09,60201,0.0,1.0
2022-09-21,2.05,2.22,2.04,2.08,61216,2.05,2.22,2.04,2.08,61216,0.0,1.0
2022-09-22,1.89,2.0501,1.86,2.05,117929,1.89,2.0501,1.86,2.05,117929,0.0,1.0
2022-09-23,1.821,1.95,1.81,1.8647,46487,1.821,1.95,1.81,1.8647,46487,0.0,1.0
2022-09-26,1.84,1.8707,1.82,1.85,6011,1.84,1.8707,1.82,1.85,6011,0.0,1.0
2022-09-27,1.83,1.9,1.81,1.82,14494,1.83,1.9,1.81,1.82,14494,0.0,1.0
2022-09-28,1.8779,1.8779,1.82,1.82,8440,1.8779,1.8779,1.82,1.82,8440,0.0,1.0
2022-09-29,1.84,1.85,1.84,1.8418,1414,1.84,1.85,1.84,1.8418,1414,0.0,1.0
2022-09-30,1.83,1.9079,1.82,1.87,16633,1.83,1.9079,1.82,1.87,16633,0.0,1.0
2022-10-03,1.83,1.8824,1.83,1.8824,1425,1.83,1.8824,1.83,1.8824,1425,0.0,1.0
2022-10-04,1.81,1.9945,1.81,1.89,41915,1.81,1.9945,1.81,1.89,41915,0.0,1.0
2022-10-05,2.08,2.0899,1.8,1.8,245936,2.08,2.0899,1.8,1.8,245936,0.0,1.0
2022-10-06,2.04,2.04,1.9,1.99,31485,2.04,2.04,1.9,1.99,31485,0.0,1.0
2022-10-07,2.06,2.0925,1.97,2.07,113040,2.06,2.0925,1.97,2.07,113040,0.0,1.0
2022-10-10,2.06,2.08,2.03,2.06,3884,2.06,2.08,2.03,2.06,3884,0.0,1.0
2022-10-11,2.05,2.08,2.01,2.0153,8481,2.05,2.08,2.01,2.0153,8481,0.0,1.0
2022-10-12,2.03,2.04,1.93,1.93,14542,2.03,2.04,1.93,1.93,14542,0.0,1.0
2022-10-13,1.9832,1.9883,1.9818,1.9818,6499,1.9832,1.9883,1.9818,1.9818,6499,0.0,1.0
2022-10-14,2.043,2.043,1.99,1.99,924,2.043,2.043,1.99,1.99,924,0.0,1.0
2022-10-17,2.03,2.0704,2.0173,2.05,2682,2.03,2.0704,2.0173,2.05,2682,0.0,1.0
2022-10-18,2.04,2.07,2.04,2.07,1617,2.04,2.07,2.04,2.07,1617,0.0,1.0
2022-10-19,2.02,2.0246,1.96,1.96,2413,2.02,2.0246,1.96,1.96,2413,0.0,1.0
2022-10-20,2.02,2.03,1.98,1.9845,3735,2.02,2.03,1.98,1.9845,3735,0.0,1.0
2022-10-21,1.99,2.0199,1.99,2.0,5237,1.99,2.0199,1.99,2.0,5237,0.0,1.0
2022-10-24,2.03,2.04,2.03,2.04,1192,2.03,2.04,2.03,2.04,1192,0.0,1.0
2022-10-25,1.99,2.07,1.99,2.04,10593,1.99,2.07,1.99,2.04,10593,0.0,1.0
2022-10-26,2.0623,2.13,2.0498,2.075,21581,2.0623,2.13,2.0498,2.075,21581,0.0,1.0
2022-10-27,2.03,2.09,2.01,2.09,5942,2.03,2.09,2.01,2.09,5942,0.0,1.0
2022-10-28,2.08,2.1,2.0301,2.1,8445,2.08,2.1,2.0301,2.1,8445,0.0,1.0
2022-10-31,2.07,2.13,2.05,2.13,7533,2.07,2.13,2.05,2.13,7533,0.0,1.0
2022-11-01,2.09,2.1399,2.07,2.07,5684,2.09,2.1399,2.07,2.07,5684,0.0,1.0
2022-11-02,2.12,2.15,2.07,2.15,7331,2.12,2.15,2.07,2.15,7331,0.0,1.0
2022-11-03,2.07,2.12,2.06,2.066,4948,2.07,2.12,2.06,2.066,4948,0.0,1.0
2022-11-04,2.085,2.1491,2.085,2.1491,2188,2.085,2.1491,2.085,2.1491,2188,0.0,1.0
2022-11-07,2.06,2.09,2.06,2.09,1047,2.06,2.09,2.06,2.09,1047,0.0,1.0
2022-11-08,2.085,2.27,2.06,2.125,45613,2.085,2.27,2.06,2.125,45613,0.0,1.0
2022-11-09,2.0199,2.1,1.95,2.0157,63450,2.0199,2.1,1.95,2.0157,63450,0.0,1.0
2022-11-10,2.01,2.08,2.0,2.0461,8398,2.01,2.08,2.0,2.0461,8398,0.0,1.0
2022-11-11,2.04,2.09,2.0,2.01,1895,2.04,2.09,2.0,2.01,1895,0.0,1.0
2022-11-14,2.0,2.045,2.0,2.01,3561,2.0,2.045,2.0,2.01,3561,0.0,1.0
2022-11-15,2.0,2.06,1.98,2.06,12232,2.0,2.06,1.98,2.06,12232,0.0,1.0
2022-11-16,1.98,2.0452,1.98,1.9896,5789,1.98,2.0452,1.98,1.9896,5789,0.0,1.0
2022-11-17,1.98,2.02,1.95,1.95,3674,1.98,2.02,1.95,1.95,3674,0.0,1.0
2022-11-18,1.97,1.99,1.97,1.99,2690,1.97,1.99,1.97,1.99,2690,0.0,1.0
2022-11-21,1.95,2.015,1.95,1.97,12755,1.95,2.015,1.95,1.97,12755,0.0,1.0
2022-11-22,1.98,1.98,1.97,1.98,3268,1.98,1.98,1.97,1.98,3268,0.0,1.0
2022-11-23,2.04,2.08,1.95,2.01,15619,2.04,2.08,1.95,2.01,15619,0.0,1.0
2022-11-25,2.05,2.07,2.0,2.07,4390,2.05,2.07,2.0,2.07,4390,0.0,1.0
2022-11-28,2.0,2.05,1.93,2.05,10830,2.0,2.05,1.93,2.05,10830,0.0,1.0
2022-11-29,1.9538,2.0007,1.94,2.0,2694,1.9538,2.0007,1.94,2.0,2694,0.0,1.0
2022-11-30,1.94,2.01,1.93,1.95,5928,1.94,2.01,1.93,1.95,5928,0.0,1.0
2022-12-01,2.0969,2.0969,2.0021,2.03,44003,2.0969,2.0969,2.0021,2.03,44003,0.0,1.0
2022-12-02,2.06,2.1027,1.91,2.05,30162,2.06,2.1027,1.91,2.05,30162,0.0,1.0
2022-12-05,2.045,2.08,1.97,2.06,10561,2.045,2.08,1.97,2.06,10561,0.0,1.0
2022-12-06,2.0,2.09,2.0,2.09,1500,2.0,2.09,2.0,2.09,1500,0.0,1.0
2022-12-07,1.97,2.0,1.96,1.96,3186,1.97,2.0,1.96,1.96,3186,0.0,1.0
2022-12-08,1.93,1.988,1.9294,1.9684,13324,1.93,1.988,1.9294,1.9684,13324,0.0,1.0
2022-12-09,1.9199,2.0092,1.86,2.0092,8896,1.9199,2.0092,1.86,2.0092,8896,0.0,1.0
2022-12-12,1.985,1.985,1.8922,1.8922,13537,1.985,1.985,1.8922,1.8922,13537,0.0,1.0
2022-12-13,1.95,1.9958,1.94,1.9823,2138,1.95,1.9958,1.94,1.9823,2138,0.0,1.0
2022-12-14,1.92,2.0,1.92,2.0,2318,1.92,2.0,1.92,2.0,2318,0.0,1.0
2022-12-15,1.92,1.97,1.92,1.93,8090,1.92,1.97,1.92,1.93,8090,0.0,1.0
2022-12-16,1.88,1.95,1.88,1.92,5870,1.88,1.95,1.88,1.92,5870,0.0,1.0
2022-12-19,1.91,1.91,1.86,1.88,7013,1.91,1.91,1.86,1.88,7013,0.0,1.0
2022-12-20,1.8979,1.93,1.88,1.93,15908,1.8979,1.93,1.88,1.93,15908,0.0,1.0
2022-12-21,1.89,1.92,1.89,1.89,4080,1.89,1.92,1.89,1.89,4080,0.0,1.0
2022-12-22,1.87,1.8782,1.87,1.8714,4472,1.87,1.8782,1.87,1.8714,4472,0.0,1.0
2022-12-23,1.9,1.92,1.88,1.88,5699,1.9,1.92,1.88,1.88,5699,0.0,1.0
2022-12-27,1.89,1.94,1.85,1.9,35817,1.89,1.94,1.85,1.9,35817,0.0,1.0
2022-12-28,1.85,1.9,1.85,1.885,36451,1.85,1.9,1.85,1.885,36451,0.0,1.0
2022-12-29,1.895,1.92,1.85,1.85,1454,1.895,1.92,1.85,1.85,1454,0.0,1.0
2022-12-30,1.93,1.96,1.82,1.96,16073,1.93,1.96,1.82,1.96,16073,0.0,1.0
2023-01-03,1.91,2.0,1.88,2.0,9274,1.91,2.0,1.88,2.0,9274,0.0,1.0
2023-01-04,1.94,1.94,1.89,1.89,5753,1.94,1.94,1.89,1.89,5753,0.0,1.0
2023-01-05,2.0,2.0,1.9,1.9138,20794,2.0,2.0,1.9,1.9138,20794,0.0,1.0
2023-01-06,1.99,2.0,1.95,1.98,10374,1.99,2.0,1.95,1.98,10374,0.0,1.0
2023-01-09,2.07,2.0801,1.93,2.0,65825,2.07,2.0801,1.93,2.0,65825,0.0,1.0
2023-01-10,2.1,2.21,2.035,2.09,13318,2.1,2.21,2.035,2.09,13318,0.0,1.0
2023-01-11,2.2,2.2714,2.14,2.169,88067,2.2,2.2714,2.14,2.169,88067,0.0,1.0
2023-01-12,2.23,2.3,2.21,2.27,7706,2.23,2.3,2.21,2.27,7706,0.0,1.0
2023-01-13,2.25,2.25,2.2068,2.2427,4213,2.25,2.25,2.2068,2.2427,4213,0.0,1.0
2023-01-17,2.4001,2.4335,2.27,2.32,109593,2.4001,2.4335,2.27,2.32,109593,0.0,1.0
2023-01-18,2.5299,2.56,2.3808,2.45,55348,2.5299,2.56,2.3808,2.45,55348,0.0,1.0
2023-01-19,2.5,2.53,2.4562,2.53,16580,2.5,2.53,2.4562,2.53,16580,0.0,1.0
2023-01-20,2.5,2.5427,2.47,2.5,26763,2.5,2.5427,2.47,2.5,26763,0.0,1.0
2023-01-23,2.52,2.6,2.5,2.59,17342,2.52,2.6,2.5,2.59,17342,0.0,1.0
2023-01-24,2.6,2.6145,2.5,2.5,28202,2.6,2.6145,2.5,2.5,28202,0.0,1.0
2023-01-25,2.5799,2.58,2.52,2.52,4307,2.5799,2.58,2.52,2.52,4307,0.0,1.0
2023-01-26,2.57,2.57,2.54,2.545,2053,2.57,2.57,2.54,2.545,2053,0.0,1.0
2023-01-27,2.52,2.6,2.5,2.53,20963,2.52,2.6,2.5,2.53,20963,0.0,1.0
2023-01-30,2.4,2.5297,2.4,2.5,14883,2.4,2.5297,2.4,2.5,14883,0.0,1.0
2023-01-31,2.4999,2.4999,2.43,2.43,5191,2.4999,2.4999,2.43,2.43,5191,0.0,1.0
2023-02-01,2.61,2.66,2.545,2.65,26583,2.61,2.66,2.545,2.65,26583,0.0,1.0
2023-02-02,2.63,2.64,2.52,2.64,20207,2.63,2.64,2.52,2.64,20207,0.0,1.0
2023-02-03,2.62,2.63,2.5152,2.63,4558,2.62,2.63,2.5152,2.63,4558,0.0,1.0
2023-02-06,2.6,2.68,2.6,2.6086,5132,2.6,2.68,2.6,2.6086,5132,0.0,1.0
2023-02-07,2.65,2.6719,2.56,2.65,7394,2.65,2.6719,2.56,2.65,7394,0.0,1.0
2023-02-08,2.61,2.65,2.5799,2.65,9573,2.61,2.65,2.5799,2.65,9573,0.0,1.0
2023-02-09,2.58,2.6176,2.55,2.6176,3303,2.58,2.6176,2.55,2.6176,3303,0.0,1.0
2023-02-10,2.5,2.565,2.4973,2.5502,4472,2.5,2.565,2.4973,2.5502,4472,0.0,1.0
2023-02-13,2.56,2.56,2.5,2.5,6973,2.56,2.56,2.5,2.5,6973,0.0,1.0
2023-02-14,2.56,2.59,2.5104,2.58,5557,2.56,2.59,2.5104,2.58,5557,0.0,1.0
2023-02-15,2.26,2.55,2.14,2.5,145224,2.26,2.55,2.14,2.5,145224,0.0,1.0
2023-02-16,2.25,2.2708,2.18,2.26,6894,2.25,2.2708,2.18,2.26,6894,0.0,1.0
2023-02-17,2.23,2.24,2.215,2.24,5130,2.23,2.24,2.215,2.24,5130,0.0,1.0
2023-02-21,2.18,2.23,2.18,2.23,12436,2.18,2.23,2.18,2.23,12436,0.0,1.0
2023-02-22,2.21,2.21,2.1669,2.18,4628,2.21,2.21,2.1669,2.18,4628,0.0,1.0
2023-02-23,2.23,2.23,2.23,2.23,466,2.23,2.23,2.23,2.23,466,0.0,1.0
2023-02-24,2.2,2.315,2.1599,2.24,23072,2.2,2.315,2.1599,2.24,23072,0.0,1.0
2023-02-27,2.08,2.29,2.055,2.23,37282,2.08,2.29,2.055,2.23,37282,0.0,1.0
2023-02-28,2.13,2.18,2.07,2.08,34476,2.13,2.18,2.07,2.08,34476,0.0,1.0
2023-03-01,2.13,2.25,2.12,2.12,7752,2.13,2.25,2.12,2.12,7752,0.0,1.0
2023-03-02,2.06,2.15,2.03,2.03,12587,2.06,2.15,2.03,2.03,12587,0.0,1.0
2023-03-03,2.06,2.13,2.05,2.0501,10932,2.06,2.13,2.05,2.0501,10932,0.0,1.0
2023-03-06,2.1,2.4392,2.09,2.09,9066,2.1,2.4392,2.09,2.09,9066,0.0,1.0
2023-03-07,2.11,2.11,2.1,2.1,1402,2.11,2.11,2.1,2.1,1402,0.0,1.0
2023-03-08,2.0651,2.133,2.04,2.12,8600,2.0651,2.133,2.04,2.12,8600,0.0,1.0
2023-03-09,2.06,2.11,2.0501,2.0562,2794,2.06,2.11,2.0501,2.0562,2794,0.0,1.0
2023-03-10,2.03,2.1257,2.02,2.1001,6498,2.03,2.1257,2.02,2.1001,6498,0.0,1.0
2023-03-13,2.06,2.11,2.0,2.0,9712,2.06,2.11,2.0,2.0,9712,0.0,1.0
2023-03-14,2.01,2.09,2.01,2.09,3413,2.01,2.09,2.01,2.09,3413,0.0,1.0
2023-03-15,2.0,2.04,2.0,2.02,3762,2.0,2.04,2.0,2.02,3762,0.0,1.0
2023-03-16,2.0001,2.06,2.0,2.06,6772,2.0001,2.06,2.0,2.06,6772,0.0,1.0
2023-03-17,1.99,2.0346,1.99,2.0346,6758,1.99,2.0346,1.99,2.0346,6758,0.0,1.0
2023-03-20,1.98,2.0161,1.98,2.0161,1903,1.98,2.0161,1.98,2.0161,1903,0.0,1.0
2023-03-21,2.03,2.14,2.01,2.06,5227,2.03,2.14,2.01,2.06,5227,0.0,1.0
2023-03-22,2.03,2.03,2.03,2.03,139,2.03,2.03,2.03,2.03,139,0.0,1.0
2023-03-23,1.99,2.0,1.98,1.98,2791,1.99,2.0,1.98,1.98,2791,0.0,1.0
2023-03-24,1.9899,1.9999,1.98,1.9801,7326,1.9899,1.9999,1.98,1.9801,7326,0.0,1.0
2023-03-27,1.96,1.96,1.96,1.96,576,1.96,1.96,1.96,1.96,576,0.0,1.0
2023-03-28,2.0,2.0,1.96,1.96,1999,2.0,2.0,1.96,1.96,1999,0.0,1.0
2023-03-29,2.0699,2.0699,1.98,1.98,6899,2.0699,2.0699,1.98,1.98,6899,0.0,1.0
2023-03-30,1.99,2.0661,1.9795,2.0501,2649,1.99,2.0661,1.9795,2.0501,2649,0.0,1.0
2023-03-31,1.97,2.0412,1.97,2.0,8079,1.97,2.0412,1.97,2.0,8079,0.0,1.0
2023-04-03,2.005,2.0534,1.96,1.96,7743,2.005,2.0534,1.96,1.96,7743,0.0,1.0
2023-04-04,1.96,2.0099,1.95,1.98,13889,1.96,2.0099,1.95,1.98,13889,0.0,1.0
2023-04-05,1.95,2.08,1.95,2.08,2932,1.95,2.08,1.95,2.08,2932,0.0,1.0
2023-04-06,2.35,2.37,1.95,1.97,147606,2.35,2.37,1.95,1.97,147606,0.0,1.0
2023-04-10,2.53,2.55,2.28,2.49,38928,2.53,2.55,2.28,2.49,38928,0.0,1.0
2023-04-11,2.58,2.63,2.41,2.41,60623,2.58,2.63,2.41,2.41,60623,0.0,1.0
2023-04-12,2.563,2.65,2.52,2.65,10388,2.563,2.65,2.52,2.65,10388,0.0,1.0
2023-04-13,2.72,2.7797,2.5767,2.5999,41513,2.72,2.7797,2.5767,2.5999,41513,0.0,1.0
2023-04-14,2.77,2.78,2.66,2.78,8593,2.77,2.78,2.66,2.78,8593,0.0,1.0
2023-04-17,2.78,2.84,2.74,2.82,34990,2.78,2.84,2.74,2.82,34990,0.0,1.0
2023-04-18,2.74,2.86,2.7,2.86,6679,2.74,2.86,2.7,2.86,6679,0.0,1.0
2023-04-19,2.72,2.73,2.68,2.7241,2492,2.72,2.73,2.68,2.7241,2492,0.0,1.0
2023-04-20,2.9,2.9,2.6,2.67,30538,2.9,2.9,2.6,2.67,30538,0.0,1.0
2023-04-21,2.9,3.11,2.81,2.88,38771,2.9,3.11,2.81,2.88,38771,0.0,1.0
2023-04-24,2.905,2.98,2.8487,2.98,9184,2.905,2.98,2.8487,2.98,9184,0.0,1.0
2023-04-25,2.76,2.94,2.73,2.78,43533,2.76,2.94,2.73,2.78,43533,0.0,1.0
2023-04-26,2.7,2.735,2.67,2.67,5482,2.7,2.735,2.67,2.67,5482,0.0,1.0
2023-04-27,2.67,2.7,2.64,2.648,11357,2.67,2.7,2.64,2.648,11357,0.0,1.0
2023-04-28,2.67,2.78,2.67,2.78,4083,2.67,2.78,2.67,2.78,4083,0.0,1.0
2023-05-01,2.695,2.8953,2.6255,2.64,5331,2.695,2.8953,2.6255,2.64,5331,0.0,1.0
2023-05-02,2.66,2.66,2.66,2.66,890,2.66,2.66,2.66,2.66,890,0.0,1.0
2023-05-03,2.6,2.6967,2.6,2.685,2677,2.6,2.6967,2.6,2.685,2677,0.0,1.0
2023-05-04,2.62,2.67,2.59,2.62,5592,2.62,2.67,2.59,2.62,5592,0.0,1.0
2023-05-05,2.63,2.69,2.61,2.63,10057,2.63,2.69,2.61,2.63,10057,0.0,1.0
2023-05-08,2.6299,2.72,2.6299,2.72,275,2.6299,2.72,2.6299,2.72,275,0.0,1.0
2023-05-09,2.59,2.59,2.53,2.5801,5945,2.59,2.59,2.53,2.5801,5945,0.0,1.0
2023-05-10,2.55,2.55,2.53,2.54,1089,2.55,2.55,2.53,2.54,1089,0.0,1.0
2023-05-11,2.5499,2.55,2.5101,2.5101,1773,2.5499,2.55,2.5101,2.5101,1773,0.0,1.0
2023-05-12,2.55,2.6,2.54,2.5575,6630,2.55,2.6,2.54,2.5575,6630,0.0,1.0
2023-05-15,2.565,2.6,2.5499,2.5499,7166,2.565,2.6,2.5499,2.5499,7166,0.0,1.0
2023-05-16,2.57,2.57,2.5,2.51,13310,2.57,2.57,2.5,2.51,13310,0.0,1.0
2023-05-17,2.57,2.57,2.57,2.57,945,2.57,2.57,2.57,2.57,945,0.0,1.0
2023-05-18,2.5,2.5697,2.5,2.53,2086,2.5,2.5697,2.5,2.53,2086,0.0,1.0
2023-05-19,2.54,2.7499,2.5,2.7499,5150,2.54,2.7499,2.5,2.7499,5150,0.0,1.0
2023-05-22,2.54,2.54,2.54,2.54,1660,2.54,2.54,2.54,2.54,1660,0.0,1.0
2023-05-23,2.53,2.5582,2.47,2.47,6629,2.53,2.5582,2.47,2.47,6629,0.0,1.0
2023-05-24,2.4,2.4503,2.3538,2.4501,6249,2.4,2.4503,2.3538,2.4501,6249,0.0,1.0
2023-05-25,2.4,2.4423,2.34,2.34,1596,2.4,2.4423,2.34,2.34,1596,0.0,1.0
2023-05-26,2.4,2.495,2.38,2.45,12196,2.4,2.495,2.38,2.45,12196,0.0,1.0
2023-05-30,2.42,2.44,2.3603,2.44,1436,2.42,2.44,2.3603,2.44,1436,0.0,1.0
2023-05-31,2.48,2.48,2.48,2.48,380,2.48,2.48,2.48,2.48,380,0.0,1.0
2023-06-01,2.45,2.48,2.425,2.48,1003,2.45,2.48,2.425,2.48,1003,0.0,1.0
2023-06-02,2.48,2.48,2.45,2.48,3225,2.48,2.48,2.45,2.48,3225,0.0,1.0
2023-06-05,2.52,2.7,2.48,2.65,13894,2.52,2.7,2.48,2.65,13894,0.0,1.0
2023-06-06,2.5606,2.5606,2.51,2.53,2859,2.5606,2.5606,2.51,2.53,2859,0.0,1.0
2023-06-07,2.45,2.67,2.135,2.59,51851,2.45,2.67,2.135,2.59,51851,0.0,1.0
2023-06-08,2.5799,2.649,2.4,2.4,2783,2.5799,2.649,2.4,2.4,2783,0.0,1.0
2023-06-09,2.43,2.6,2.43,2.52,4555,2.43,2.6,2.43,2.52,4555,0.0,1.0
2023-06-12,2.39,2.43,2.37,2.43,4921,2.39,2.43,2.37,2.43,4921,0.0,1.0
2023-06-13,2.17,2.46,2.15,2.46,27561,2.17,2.46,2.15,2.46,27561,0.0,1.0
2023-06-14,2.2,2.28,2.17,2.18,15091,2.2,2.28,2.17,2.18,15091,0.0,1.0
2023-06-15,2.32,2.33,2.21,2.21,2922,2.32,2.33,2.21,2.21,2922,0.0,1.0
2023-06-16,2.24,2.4099,2.24,2.4099,19040,2.24,2.4099,2.24,2.4099,19040,0.0,1.0
2023-06-20,2.295,2.295,2.25,2.2899,1764,2.295,2.295,2.25,2.2899,1764,0.0,1.0
2023-06-21,2.3691,2.3691,2.3238,2.3238,1191,2.3691,2.3691,2.3238,2.3238,1191,0.0,1.0
2023-06-22,2.3499,2.3599,2.29,2.3599,4639,2.3499,2.3599,2.29,2.3599,4639,0.0,1.0
2023-06-23,2.2503,2.32,2.2501,2.3031,5100,2.2503,2.32,2.2501,2.3031,5100,0.0,1.0
2023-06-26,2.2473,2.34,2.235,2.28,9488,2.2473,2.34,2.235,2.28,9488,0.0,1.0
2023-06-27,2.2501,2.34,2.22,2.28,9841,2.2501,2.34,2.22,2.28,9841,0.0,1.0
2023-06-28,2.31,2.35,2.3,2.3,1003,2.31,2.35,2.3,2.3,1003,0.0,1.0
2023-06-29,2.3804,2.44,2.3804,2.437,1720,2.3804,2.44,2.3804,2.437,1720,0.0,1.0
2023-06-30,2.3424,2.4107,2.2544,2.4107,2598,2.3424,2.4107,2.2544,2.4107,2598,0.0,1.0
2023-07-03,2.34,2.38,2.29,2.29,5495,2.34,2.38,2.29,2.29,5495,0.0,1.0
2023-07-05,2.3008,2.43,2.3008,2.43,5741,2.3008,2.43,2.3008,2.43,5741,0.0,1.0
2023-07-06,2.26,2.3,2.25,2.3,3595,2.26,2.3,2.25,2.3,3595,0.0,1.0
2023-07-07,2.34,2.34,2.26,2.26,5831,2.34,2.34,2.26,2.26,5831,0.0,1.0
2023-07-10,2.32,2.36,2.3001,2.3001,5991,2.32,2.36,2.3001,2.3001,5991,0.0,1.0
2023-07-11,2.41,2.62,2.32,2.37,95110,2.41,2.62,2.32,2.37,95110,0.0,1.0
2023-07-12,2.6799,2.7713,2.45,2.45,119245,2.6799,2.7713,2.45,2.45,119245,0.0,1.0
2023-07-13,2.73,2.9,2.5218,2.9,41796,2.73,2.9,2.5218,2.9,41796,0.0,1.0
2023-07-14,2.61,2.7199,2.5211,2.65,11208,2.61,2.7199,2.5211,2.65,11208,0.0,1.0
2023-07-17,2.75,2.9,2.61,2.61,27276,2.75,2.9,2.61,2.61,27276,0.0,1.0
2023-07-18,2.77,2.78,2.6605,2.74,3068,2.77,2.78,2.6605,2.74,3068,0.0,1.0
2023-07-19,2.67,2.78,2.65,2.68,22622,2.67,2.78,2.65,2.68,22622,0.0,1.0
2023-07-20,2.69,2.72,2.6,2.72,18549,2.69,2.72,2.6,2.72,18549,0.0,1.0
2023-07-21,2.61,2.69,2.61,2.68,5943,2.61,2.69,2.61,2.68,5943,0.0,1.0
2023-07-24,2.57,2.63,2.57,2.61,6007,2.57,2.63,2.57,2.61,6007,0.0,1.0
2023-07-25,2.68,2.7227,2.6199,2.62,13935,2.68,2.7227,2.6199,2.62,13935,0.0,1.0
2023-07-26,2.6899,2.7197,2.6599,2.69,6730,2.6899,2.7197,2.6599,2.69,6730,0.0,1.0
2023-07-27,2.6215,2.69,2.62,2.675,11457,2.6215,2.69,2.62,2.675,11457,0.0,1.0
2023-07-28,2.6572,2.6599,2.6,2.62,6408,2.6572,2.6599,2.6,2.62,6408,0.0,1.0
2023-07-31,2.66,2.75,2.6501,2.665,17558,2.66,2.75,2.6501,2.665,17558,0.0,1.0
2023-08-01,2.65,2.73,2.64,2.72,7803,2.65,2.73,2.64,2.72,7803,0.0,1.0
2023-08-02,2.6501,2.7,2.6493,2.6493,2981,2.6501,2.7,2.6493,2.6493,2981,0.0,1.0
2023-08-03,2.7107,2.7124,2.6899,2.7,10336,2.7107,2.7124,2.6899,2.7,10336,0.0,1.0
2023-08-04,2.64,2.67,2.64,2.67,4900,2.64,2.67,2.64,2.67,4900,0.0,1.0
2023-08-07,2.73,2.73,2.65,2.65,2820,2.73,2.73,2.65,2.65,2820,0.0,1.0
2023-08-08,2.64,2.73,2.64,2.72,3971,2.64,2.73,2.64,2.72,3971,0.0,1.0
2023-08-09,2.7,2.72,2.64,2.64,1442,2.7,2.72,2.64,2.64,1442,0.0,1.0
2023-08-10,2.6701,2.6701,2.67,2.67,828,2.6701,2.6701,2.67,2.67,828,0.0,1.0
2023-08-11,2.75,2.75,2.67,2.718,4363,2.75,2.75,2.67,2.718,4363,0.0,1.0
2023-08-14,2.65,2.7399,2.645,2.7399,2460,2.65,2.7399,2.645,2.7399,2460,0.0,1.0
2023-08-15,2.65,2.69,2.65,2.69,531,2.65,2.69,2.65,2.69,531,0.0,1.0
2023-08-16,2.64,2.75,2.64,2.69,6629,2.64,2.75,2.64,2.69,6629,0.0,1.0
2023-08-17,2.65,2.6799,2.63,2.63,12698,2.65,2.6799,2.63,2.63,12698,0.0,1.0
2023-08-18,2.65,2.65,2.57,2.5701,5416,2.65,2.65,2.57,2.5701,5416,0.0,1.0
2023-08-21,2.65,2.65,2.65,2.65,739,2.65,2.65,2.65,2.65,739,0.0,1.0
2023-08-22,2.621,2.67,2.57,2.61,1874,2.621,2.67,2.57,2.61,1874,0.0,1.0
2023-08-23,2.67,2.67,2.5805,2.6099,4852,2.67,2.67,2.5805,2.6099,4852,0.0,1.0
2023-08-24,2.6493,2.685,2.6493,2.67,2779,2.6493,2.685,2.6493,2.67,2779,0.0,1.0
2023-08-25,2.65,2.65,2.6,2.6,1630,2.65,2.65,2.6,2.6,1630,0.0,1.0
2023-08-28,2.66,2.66,2.65,2.65,1123,2.66,2.66,2.65,2.65,1123,0.0,1.0
2023-08-29,2.7,2.73,2.67,2.68,6476,2.7,2.73,2.67,2.68,6476,0.0,1.0
2023-08-30,2.6,2.7,2.6,2.7,2932,2.6,2.7,2.6,2.7,2932,0.0,1.0
2023-08-31,2.67,2.67,2.67,2.67,1134,2.67,2.67,2.67,2.67,1134,0.0,1.0
2023-09-01,2.66,2.76,2.6399,2.6447,23722,2.66,2.76,2.6399,2.6447,23722,0.0,1.0
2023-09-05,2.61,2.62,2.61,2.61,2676,2.61,2.62,2.61,2.61,2676,0.0,1.0
2023-09-06,2.58,2.6185,2.58,2.6185,11001,2.58,2.6185,2.58,2.6185,11001,0.0,1.0
2023-09-07,2.58,2.58,2.58,2.58,1256,2.58,2.58,2.58,2.58,1256,0.0,1.0
2023-09-08,2.53,2.565,2.52,2.565,3266,2.53,2.565,2.52,2.565,3266,0.0,1.0
2023-09-11,2.59,2.633,2.5299,2.53,5669,2.59,2.633,2.5299,2.53,5669,0.0,1.0
2023-09-12,2.52,2.6137,2.52,2.61,4066,2.52,2.6137,2.52,2.61,4066,0.0,1.0
2023-09-13,2.43,2.52,2.43,2.52,12953,2.43,2.52,2.43,2.52,12953,0.0,1.0
2023-09-14,2.4499,2.48,2.42,2.43,15774,2.4499,2.48,2.42,2.43,15774,0.0,1.0
2023-09-15,2.43,2.52,2.41,2.52,3272,2.43,2.52,2.41,2.52,3272,0.0,1.0
2023-09-18,2.42,2.43,2.41,2.4299,4412,2.42,2.43,2.41,2.4299,4412,0.0,1.0
2023-09-19,2.4505,2.4505,2.41,2.41,1824,2.4505,2.4505,2.41,2.41,1824,0.0,1.0
2023-09-20,2.371,2.45,2.371,2.44,13526,2.371,2.45,2.371,2.44,13526,0.0,1.0
2023-09-21,2.33,2.35,2.2507,2.33,9045,2.33,2.35,2.2507,2.33,9045,0.0,1.0
2023-09-22,2.33,2.3748,2.33,2.33,3512,2.33,2.3748,2.33,2.33,3512,0.0,1.0
2023-09-25,2.3258,2.34,2.26,2.26,1381,2.3258,2.34,2.26,2.26,1381,0.0,1.0
2023-09-26,2.3299,2.33,2.3,2.31,2160,2.3299,2.33,2.3,2.31,2160,0.0,1.0
2023-09-27,2.38,2.38,2.38,2.38,363,2.38,2.38,2.38,2.38,363,0.0,1.0
2023-09-28,2.33,2.44,2.3,2.32,12701,2.33,2.44,2.3,2.32,12701,0.0,1.0
2023-09-29,2.35,2.4443,2.33,2.4443,1327,2.35,2.4443,2.33,2.4443,1327,0.0,1.0
2023-10-02,2.385,2.385,2.3159,2.34,6611,2.385,2.385,2.3159,2.34,6611,0.0,1.0
2023-10-03,2.308,2.38,2.308,2.38,1182,2.308,2.38,2.308,2.38,1182,0.0,1.0
2023-10-04,2.31,2.45,2.3,2.45,1296,2.31,2.45,2.3,2.45,1296,0.0,1.0
2023-10-05,2.31,2.31,2.31,2.31,1531,2.31,2.31,2.31,2.31,1531,0.0,1.0
2023-10-06,2.29,2.31,2.28,2.28,3987,2.29,2.31,2.28,2.28,3987,0.0,1.0
2023-10-09,2.34,2.34,2.2976,2.3,1948,2.34,2.34,2.2976,2.3,1948,0.0,1.0
2023-10-10,2.42,2.43,2.325,2.325,2399,2.42,2.43,2.325,2.325,2399,0.0,1.0
2023-10-11,2.3,2.43,2.3,2.41,3666,2.3,2.43,2.3,2.41,3666,0.0,1.0
2023-10-12,2.055,2.2927,2.0201,2.25,114898,2.055,2.2927,2.0201,2.25,114898,0.0,1.0
2023-10-13,2.04,2.08,1.9899,2.05,16018,2.04,2.08,1.9899,2.05,16018,0.0,1.0
2023-10-16,1.98,2.0233,1.95,2.02,24575,1.98,2.0233,1.95,2.02,24575,0.0,1.0
2023-10-17,2.0,2.02,1.97,1.98,19641,2.0,2.02,1.97,1.98,19641,0.0,1.0
2023-10-18,2.0,2.02,2.0,2.0,15300,2.0,2.02,2.0,2.0,15300,0.0,1.0
2023-10-19,2.0,2.0133,1.9899,1.99,8516,2.0,2.0133,1.9899,1.99,8516,0.0,1.0
2023-10-20,2.0,2.01,2.0,2.01,1515,2.0,2.01,2.0,2.01,1515,0.0,1.0
2023-10-23,2.0,2.0499,2.0,2.0499,2890,2.0,2.0499,2.0,2.0499,2890,0.0,1.0
2023-10-24,2.0,2.03,2.0,2.03,4404,2.0,2.03,2.0,2.03,4404,0.0,1.0
2023-10-25,2.0,2.0,2.0,2.0,20,2.0,2.0,2.0,2.0,20,0.0,1.0
2023-10-26,2.01,2.04,2.0,2.0141,7539,2.01,2.04,2.0,2.0141,7539,0.0,1.0
2023-10-27,2.01,2.05,2.0,2.0,10882,2.01,2.05,2.0,2.0,10882,0.0,1.0
2023-10-30,2.01,2.0391,2.01,2.03,2075,2.01,2.0391,2.01,2.03,2075,0.0,1.0
2023-10-31,2.0,2.02,1.95,1.9956,3458,2.0,2.02,1.95,1.9956,3458,0.0,1.0
2023-11-01,2.0102,2.03,1.9677,1.9999,5808,2.0102,2.03,1.9677,1.9999,5808,0.0,1.0
2023-11-02,2.035,2.035,2.015,2.015,4744,2.035,2.035,2.015,2.015,4744,0.0,1.0
2023-11-03,2.04,2.07,2.01,2.02,8968,2.04,2.07,2.01,2.02,8968,0.0,1.0
2023-11-06,2.0,2.0229,2.0,2.0,2284,2.0,2.0229,2.0,2.0,2284,0.0,1.0
2023-11-07,2.1,2.1,1.9899,1.9899,5464,2.1,2.1,1.9899,1.9899,5464,0.0,1.0
2023-11-08,2.0,2.16,2.0,2.1,12678,2.0,2.16,2.0,2.1,12678,0.0,1.0
2023-11-09,2.02,2.02,2.02,2.02,292,2.02,2.02,2.02,2.02,292,0.0,1.0
2023-11-10,2.0199,2.095,1.95,1.95,3685,2.0199,2.095,1.95,1.95,3685,0.0,1.0
2023-11-13,2.01,2.02,1.9721,2.0,7783,2.01,2.02,1.9721,2.0,7783,0.0,1.0
2023-11-14,2.0001,2.05,2.0001,2.04,897,2.0001,2.05,2.0001,2.04,897,0.0,1.0
2023-11-15,2.06,2.06,1.98,2.0,7722,2.06,2.06,1.98,2.0,7722,0.0,1.0
2023-11-16,2.04,2.04,2.04,2.04,443,2.04,2.04,2.04,2.04,443,0.0,1.0
2023-11-17,1.97,2.04,1.97,1.97,3005,1.97,2.04,1.97,1.97,3005,0.0,1.0
2023-11-20,2.04,2.04,1.92,2.0,37360,2.04,2.04,1.92,2.0,37360,0.0,1.0
2023-11-21,2.05,2.06,2.05,2.06,1325,2.05,2.06,2.05,2.06,1325,0.0,1.0
2023-11-22,1.98,2.05,1.98,2.0499,6149,1.98,2.05,1.98,2.0499,6149,0.0,1.0
2023-11-24,2.0,2.0,1.98,1.98,2145,2.0,2.0,1.98,1.98,2145,0.0,1.0
2023-11-27,2.025,2.12,2.0,2.0,1389,2.025,2.12,2.0,2.0,1389,0.0,1.0
2023-11-28,2.0,2.0,2.0,2.0,2442,2.0,2.0,2.0,2.0,2442,0.0,1.0
2023-11-29,2.05,2.1799,2.01,2.011,30665,2.05,2.1799,2.01,2.011,30665,0.0,1.0
2023-11-30,2.06,2.08,2.06,2.06,1931,2.06,2.08,2.06,2.06,1931,0.0,1.0
2023-12-01,2.01,2.06,2.01,2.01,3073,2.01,2.06,2.01,2.01,3073,0.0,1.0
2023-12-04,2.03,2.03,2.01,2.01,393,2.03,2.03,2.01,2.01,393,0.0,1.0
2023-12-05,2.01,2.14,2.01,2.14,8969,2.01,2.14,2.01,2.14,8969,0.0,1.0
2023-12-06,2.0189,2.0189,2.0189,2.0189,296,2.0189,2.0189,2.0189,2.0189,296,0.0,1.0
2023-12-07,2.0001,2.0611,2.0,2.01,2393,2.0001,2.0611,2.0,2.01,2393,0.0,1.0
2023-12-08,2.0001,2.0001,2.0001,2.0001,54,2.0001,2.0001,2.0001,2.0001,54,0.0,1.0
2023-12-11,2.01,2.0425,2.0,2.01,4649,2.01,2.0425,2.0,2.01,4649,0.0,1.0
2023-12-12,2.0,2.01,2.0,2.0,1419,2.0,2.01,2.0,2.0,1419,0.0,1.0
2023-12-13,2.01,2.1,1.98,1.98,968,2.01,2.1,1.98,1.98,968,0.0,1.0
2023-12-14,2.095,2.17,2.01,2.03,10587,2.095,2.17,2.01,2.03,10587,0.0,1.0
2023-12-15,2.04,2.1499,2.0,2.0663,19798,2.04,2.1499,2.0,2.0663,19798,0.0,1.0
2023-12-18,2.03,2.12,2.0012,2.0012,6868,2.03,2.12,2.0012,2.0012,6868,0.0,1.0
2023-12-19,2.03,2.14,2.02,2.02,3346,2.03,2.14,2.02,2.02,3346,0.0,1.0
2023-12-20,2.1,2.1999,2.04,2.06,4523,2.1,2.1999,2.04,2.06,4523,0.0,1.0
2023-12-21,2.0812,2.19,2.05,2.05,1186,2.0812,2.19,2.05,2.05,1186,0.0,1.0
2023-12-22,2.12,2.15,2.09,2.15,4892,2.12,2.15,2.09,2.15,4892,0.0,1.0
2023-12-26,2.1162,2.1999,2.076,2.076,7944,2.1162,2.1999,2.076,2.076,7944,0.0,1.0
2023-12-27,2.15,2.1792,2.1,2.17,3539,2.15,2.1792,2.1,2.17,3539,0.0,1.0
2023-12-28,2.0972,2.1499,2.0972,2.1029,1860,2.0972,2.1499,2.0972,2.1029,1860,0.0,1.0
2023-12-29,2.07,2.1499,2.07,2.1392,4830,2.07,2.1499,2.07,2.1392,4830,0.0,1.0
2024-01-02,2.15,2.1999,2.0501,2.07,5373,2.15,2.1999,2.0501,2.07,5373,0.0,1.0
2024-01-03,2.14,2.14,2.14,2.14,664,2.14,2.14,2.14,2.14,664,0.0,1.0
2024-01-04,2.125,2.125,2.125,2.125,182,2.125,2.125,2.125,2.125,182,0.0,1.0
2024-01-05,2.06,2.115,2.06,2.0999,8598,2.06,2.115,2.06,2.0999,8598,0.0,1.0
2024-01-08,2.095,2.12,2.0701,2.12,923,2.095,2.12,2.0701,2.12,923,0.0,1.0
2024-01-09,2.0896,2.0896,2.05,2.05,355,2.0896,2.0896,2.05,2.05,355,0.0,1.0
2024-01-10,2.06,2.087,2.06,2.0861,2499,2.06,2.087,2.06,2.0861,2499,0.0,1.0
2024-01-11,2.07,2.0858,2.03,2.03,1337,2.07,2.0858,2.03,2.03,1337,0.0,1.0
2024-01-12,2.0899,2.0899,2.01,2.08,65107,2.0899,2.0899,2.01,2.08,65107,0.0,1.0
2024-01-16,2.045,2.09,2.045,2.09,1266,2.045,2.09,2.045,2.09,1266,0.0,1.0
2024-01-17,2.02,2.1002,2.02,2.1002,2072,2.02,2.1002,2.02,2.1002,2072,0.0,1.0
2024-01-18,2.045,2.05,2.03,2.0499,3042,2.045,2.05,2.03,2.0499,3042,0.0,1.0
2024-01-19,2.0399,2.0464,2.0384,2.0464,3199,2.0399,2.0464,2.0384,2.0464,3199,0.0,1.0
2024-01-22,2.069,2.07,2.03,2.0465,6081,2.069,2.07,2.03,2.0465,6081,0.0,1.0
2024-01-23,2.04,2.13,2.02,2.05,3250,2.04,2.13,2.02,2.05,3250,0.0,1.0
2024-01-24,2.03,2.05,2.02,2.0201,2327,2.03,2.05,2.02,2.0201,2327,0.0,1.0
2024-01-25,2.12,2.12,2.0624,2.0624,3307,2.12,2.12,2.0624,2.0624,3307,0.0,1.0
2024-01-26,2.04,2.1,2.03,2.09,6836,2.04,2.1,2.03,2.09,6836,0.0,1.0
2024-01-29,2.04,2.0898,2.04,2.04,770,2.04,2.0898,2.04,2.04,770,0.0,1.0
2024-01-30,2.1141,2.1196,2.111,2.1196,1512,2.1141,2.1196,2.111,2.1196,1512,0.0,1.0
2024-01-31,2.05,2.1381,2.05,2.1381,1000,2.05,2.1381,2.05,2.1381,1000,0.0,1.0
2024-02-01,2.11,2.11,2.11,2.11,243,2.11,2.11,2.11,2.11,243,0.0,1.0
2024-02-02,2.13,2.13,2.13,2.13,184,2.13,2.13,2.13,2.13,184,0.0,1.0
2024-02-05,2.05,2.18,2.05,2.18,4886,2.05,2.18,2.05,2.18,4886,0.0,1.0
2024-02-06,2.0511,2.0511,2.0511,2.0511,638,2.0511,2.0511,2.0511,2.0511,638,0.0,1.0
2024-02-07,2.12,2.12,2.05,2.05,2903,2.12,2.12,2.05,2.05,2903,0.0,1.0
2024-02-08,2.12,2.12,2.12,2.12,553,2.12,2.12,2.12,2.12,553,0.0,1.0
2024-02-09,1.97,2.2,1.9,2.13,88157,1.97,2.2,1.9,2.13,88157,0.0,1.0
2024-02-12,1.95,2.0399,1.95,2.0,11173,1.95,2.0399,1.95,2.0,11173,0.0,1.0
2024-02-13,2.07,2.1,1.94,2.0062,30156,2.07,2.1,1.94,2.0062,30156,0.0,1.0
2024-02-14,2.07,2.0899,2.0312,2.0312,1809,2.07,2.0899,2.0312,2.0312,1809,0.0,1.0
2024-02-15,2.08,2.11,2.02,2.11,956,2.08,2.11,2.02,2.11,956,0.0,1.0
2024-02-16,2.11,2.15,2.1,2.1,8969,2.11,2.15,2.1,2.1,8969,0.0,1.0
2024-02-20,2.13,2.18,2.06,2.06,2765,2.13,2.18,2.06,2.06,2765,0.0,1.0
2024-02-21,2.1,2.1,2.1,2.1,300,2.1,2.1,2.1,2.1,300,0.0,1.0
2024-02-22,2.081,2.1058,2.08,2.0801,4704,2.081,2.1058,2.08,2.0801,4704,0.0,1.0
2024-02-23,2.08,2.09,2.0601,2.07,1787,2.08,2.09,2.0601,2.07,1787,0.0,1.0
2024-02-26,2.13,2.191,2.13,2.15,1462,2.13,2.191,2.13,2.15,1462,0.0,1.0
2024-02-27,2.05,2.13,2.05,2.06,5852,2.05,2.13,2.05,2.06,5852,0.0,1.0
2024-02-28,1.96,2.0401,1.95,2.03,24064,1.96,2.0401,1.95,2.03,24064,0.0,1.0
2024-02-29,1.97,1.97,1.97,1.97,1645,1.97,1.97,1.97,1.97,1645,0.0,1.0
2024-03-01,1.98,2.0461,1.92,1.92,5482,1.98,2.0461,1.92,1.92,5482,0.0,1.0
2024-03-04,1.9946,2.0,1.9,1.99,3521,1.9946,2.0,1.9,1.99,3521,0.0,1.0
2024-03-05,1.95,1.95,1.94,1.94,1440,1.95,1.95,1.94,1.94,1440,0.0,1.0
2024-03-06,2.0,2.0,1.91,1.91,1074,2.0,2.0,1.91,1.91,1074,0.0,1.0
2024-03-07,1.92,1.95,1.8932,1.95,8165,1.92,1.95,1.8932,1.95,8165,0.0,1.0
2024-03-08,1.9,1.9498,1.9,1.93,8085,1.9,1.9498,1.9,1.93,8085,0.0,1.0
2024-03-11,1.93,1.93,1.91,1.92,1950,1.93,1.93,1.91,1.92,1950,0.0,1.0
2024-03-12,1.88,1.95,1.88,1.92,4121,1.88,1.95,1.88,1.92,4121,0.0,1.0
2024-03-13,2.02,2.06,1.85,1.95,25611,2.02,2.06,1.85,1.95,25611,0.0,1.0
2024-03-14,2.25,2.36,1.9501,1.99,197431,2.25,2.36,1.9501,1.99,197431,0.0,1.0
2024-03-15,2.06,2.369,2.03,2.33,83175,2.06,2.369,2.03,2.33,83175,0.0,1.0
2024-03-18,2.14,2.2499,2.04,2.13,39600,2.14,2.2499,2.04,2.13,39600,0.0,1.0
2024-03-19,2.13,2.1919,2.0201,2.19,30967,2.13,2.1919,2.0201,2.19,30967,0.0,1.0
2024-03-20,2.05,2.2018,2.0,2.16,30359,2.05,2.2018,2.0,2.16,30359,0.0,1.0
2024-03-21,2.09,2.09,1.9999,2.01,12085,2.09,2.09,1.9999,2.01,12085,0.0,1.0
2024-03-22,2.09,2.09,2.035,2.05,5422,2.09,2.09,2.035,2.05,5422,0.0,1.0
2024-03-25,2.0,2.075,1.96,2.05,19974,2.0,2.075,1.96,2.05,19974,0.0,1.0
2024-03-26,2.06,2.06,1.957,1.98,4320,2.06,2.06,1.957,1.98,4320,0.0,1.0
2024-03-27,2.09,2.09,2.0245,2.0605,3768,2.09,2.09,2.0245,2.0605,3768,0.0,1.0
2024-03-28,2.1,2.1,2.03,2.03,590,2.1,2.1,2.03,2.03,590,0.0,1.0
2024-04-01,2.055,2.08,2.01,2.01,3242,2.055,2.08,2.01,2.01,3242,0.0,1.0
2024-04-02,2.09,2.09,2.03,2.03,1551,2.09,2.09,2.03,2.03,1551,0.0,1.0
2024-04-03,2.06,2.09,2.0502,2.09,1938,2.06,2.09,2.0502,2.09,1938,0.0,1.0
2024-04-04,2.045,2.0555,2.0,2.055,7746,2.045,2.0555,2.0,2.055,7746,0.0,1.0
2024-04-05,2.01,2.01,1.99,1.99,977,2.01,2.01,1.99,1.99,977,0.0,1.0
2024-04-08,2.09,2.09,2.03,2.05,33008,2.09,2.09,2.03,2.05,33008,0.0,1.0
2024-04-09,2.09,2.21,2.02,2.09,69131,2.09,2.21,2.02,2.09,69131,0.0,1.0
2024-04-10,2.09,2.16,2.03,2.04,13341,2.09,2.16,2.03,2.04,13341,0.0,1.0
2024-04-11,2.0,2.07,2.0,2.0241,12153,2.0,2.07,2.0,2.0241,12153,0.0,1.0
2024-04-12,1.98,2.0356,1.98,2.0356,4836,1.98,2.0356,1.98,2.0356,4836,0.0,1.0
2024-04-15,1.99,2.02,1.99,2.02,1417,1.99,2.02,1.99,2.02,1417,0.0,1.0
2024-04-16,1.99,2.003,1.9735,1.9735,2487,1.99,2.003,1.9735,1.9735,2487,0.0,1.0
2024-04-17,1.97,2.01,1.97,2.0,2338,1.97,2.01,1.97,2.0,2338,0.0,1.0
2024-04-18,1.97,1.97,1.97,1.97,363,1.97,1.97,1.97,1.97,363,0.0,1.0
2024-04-19,2.0,2.0,1.96,1.96,3443,2.0,2.0,1.96,1.96,3443,0.0,1.0
2024-04-22,1.95,2.0208,1.95,2.0208,6642,1.95,2.0208,1.95,2.0208,6642,0.0,1.0
2024-04-23,1.9922,2.01,1.9922,2.0,705,1.9922,2.01,1.9922,2.0,705,0.0,1.0
2024-04-24,1.97,1.9999,1.96,1.9999,4439,1.97,1.9999,1.96,1.9999,4439,0.0,1.0
2024-04-25,1.9601,2.0118,1.92,1.98,7732,1.9601,2.0118,1.92,1.98,7732,0.0,1.0
2024-04-26,1.94,1.9973,1.94,1.97,1632,1.94,1.9973,1.94,1.97,1632,0.0,1.0
2024-04-29,1.97,1.97,1.91,1.92,6048,1.97,1.97,1.91,1.92,6048,0.0,1.0
2024-04-30,1.89,1.97,1.8605,1.97,15095,1.89,1.97,1.8605,1.97,15095,0.0,1.0
2024-05-01,1.8794,1.88,1.8301,1.88,4020,1.8794,1.88,1.8301,1.88,4020,0.0,1.0
2024-05-02,1.89,1.9186,1.89,1.9186,1400,1.89,1.9186,1.89,1.9186,1400,0.0,1.0
2024-05-03,1.89,1.9042,1.865,1.9,3196,1.89,1.9042,1.865,1.9,3196,0.0,1.0
2024-05-06,1.88,1.91,1.88,1.89,3725,1.88,1.91,1.88,1.89,3725,0.0,1.0
2024-05-07,1.89,1.89,1.85,1.85,6572,1.89,1.89,1.85,1.85,6572,0.0,1.0
2024-05-08,1.86,1.91,1.86,1.86,4562,1.86,1.91,1.86,1.86,4562,0.0,1.0
2024-05-09,1.87,1.8818,1.8601,1.8818,1514,1.87,1.8818,1.8601,1.8818,1514,0.0,1.0
2024-05-10,1.9307,1.96,1.89,1.89,2923,1.9307,1.96,1.89,1.89,2923,0.0,1.0
2024-05-13,1.87,1.88,1.86,1.86,2051,1.87,1.88,1.86,1.86,2051,0.0,1.0
2024-05-14,1.87,1.87,1.87,1.87,395,1.87,1.87,1.87,1.87,395,0.0,1.0
2024-05-15,1.89,1.9101,1.89,1.91,1433,1.89,1.9101,1.89,1.91,1433,0.0,1.0
2024-05-16,1.8862,1.8862,1.8506,1.8601,1070,1.8862,1.8862,1.8506,1.8601,1070,0.0,1.0
2024-05-17,1.89,1.9,1.86,1.8602,1518,1.89,1.9,1.86,1.8602,1518,0.0,1.0
2024-05-20,1.89,1.915,1.85,1.89,2098,1.89,1.915,1.85,1.89,2098,0.0,1.0
2024-05-21,1.84,1.9076,1.835,1.86,7177,1.84,1.9076,1.835,1.86,7177,0.0,1.0
2024-05-22,1.8,1.8733,1.8,1.82,3819,1.8,1.8733,1.8,1.82,3819,0.0,1.0
2024-05-23,1.7806,1.86,1.78,1.86,6154,1.7806,1.86,1.78,1.86,6154,0.0,1.0
2024-05-24,1.7716,1.8033,1.7716,1.7942,4433,1.7716,1.8033,1.7716,1.7942,4433,0.0,1.0
2024-05-28,1.779,1.81,1.75,1.79,11224,1.779,1.81,1.75,1.79,11224,0.0,1.0
2024-05-29,1.75,1.78,1.75,1.75,3489,1.75,1.78,1.75,1.75,3489,0.0,1.0
2024-05-30,1.74,1.76,1.74,1.7599,4271,1.74,1.76,1.74,1.7599,4271,0.0,1.0
2024-05-31,1.74,1.7559,1.74,1.75,1899,1.74,1.7559,1.74,1.75,1899,0.0,1.0
2024-06-03,1.7,1.7487,1.7,1.74,2786,1.7,1.7487,1.7,1.74,2786,0.0,1.0
2024-06-04,1.7,1.735,1.675,1.71,6517,1.7,1.735,1.675,1.71,6517,0.0,1.0
2024-06-05,1.68,1.696,1.6611,1.695,1157,1.68,1.696,1.6611,1.695,1157,0.0,1.0
2024-06-06,1.67,1.6701,1.67,1.6701,718,1.67,1.6701,1.67,1.6701,718,0.0,1.0
2024-06-07,1.68,1.71,1.68,1.71,617,1.68,1.71,1.68,1.71,617,0.0,1.0
2024-06-10,1.65,1.7194,1.65,1.7194,3556,1.65,1.7194,1.65,1.7194,3556,0.0,1.0
2024-06-11,1.72,1.72,1.65,1.65,562,1.72,1.72,1.65,1.65,562,0.0,1.0
2024-06-12,1.695,1.697,1.67,1.6734,1149,1.695,1.697,1.67,1.6734,1149,0.0,1.0
2024-06-13,1.67,1.6774,1.67,1.6774,857,1.67,1.6774,1.67,1.6774,857,0.0,1.0
2024-06-14,1.66,1.66,1.66,1.66,756,1.66,1.66,1.66,1.66,756,0.0,1.0
2024-06-17,1.64,1.685,1.62,1.68,5907,1.64,1.685,1.62,1.68,5907,0.0,1.0
2024-06-18,1.6,1.6653,1.6,1.62,2962,1.6,1.6653,1.6,1.62,2962,0.0,1.0
2024-06-20,1.61,1.61,1.61,1.61,243,1.61,1.61,1.61,1.61,243,0.0,1.0
2024-06-21,1.53,1.64,1.52,1.625,8841,1.53,1.64,1.52,1.625,8841,0.0,1.0
2024-06-24,1.53,1.55,1.33,1.55,20200,1.53,1.55,1.33,1.55,20200,0.0,1.0
2024-06-25,1.53,1.55,1.4948,1.55,3161,1.53,1.55,1.4948,1.55,3161,0.0,1.0
2024-06-26,1.557,1.6133,1.535,1.535,2254,1.557,1.6133,1.535,1.535,2254,0.0,1.0
2024-06-27,1.53,1.5786,1.53,1.5786,2161,1.53,1.5786,1.53,1.5786,2161,0.0,1.0
2024-06-28,1.56,1.61,1.55,1.55,3397,1.56,1.61,1.55,1.55,3397,0.0,1.0
2024-07-01,1.55,1.57,1.55,1.57,1136,1.55,1.57,1.55,1.57,1136,0.0,1.0
2024-07-02,1.54,1.63,1.5,1.5,26752,1.54,1.63,1.5,1.5,26752,0.0,1.0
2024-07-03,1.6,1.6599,1.58,1.63,11640,1.6,1.6599,1.58,1.63,11640,0.0,1.0
2024-07-05,1.6681,1.7,1.6,1.63,9684,1.6681,1.7,1.6,1.63,9684,0.0,1.0
2024-07-08,1.65,1.65,1.54,1.585,9652,1.65,1.65,1.54,1.585,9652,0.0,1.0
2024-07-09,1.525,1.54,1.42,1.54,6222,1.525,1.54,1.42,1.54,6222,0.0,1.0
2024-07-10,1.49,1.59,1.49,1.59,5715,1.49,1.59,1.49,1.59,5715,0.0,1.0
2024-07-11,1.5598,1.5598,1.45,1.45,1673,1.5598,1.5598,1.45,1.45,1673,0.0,1.0
2024-07-12,1.5218,1.5884,1.5201,1.5201,4716,1.5218,1.5884,1.5201,1.5201,4716,0.0,1.0
2024-07-15,1.5,1.63,1.45,1.61,51772,1.5,1.63,1.45,1.61,51772,0.0,1.0
2024-07-16,1.48,1.49,1.46,1.47,8749,1.48,1.49,1.46,1.47,8749,0.0,1.0
2024-07-17,1.52,1.52,1.51,1.51,2104,1.52,1.52,1.51,1.51,2104,0.0,1.0
2024-07-18,1.52,1.52,1.52,1.52,328,1.52,1.52,1.52,1.52,328,0.0,1.0
2024-07-19,1.535,1.535,1.535,1.535,847,1.535,1.535,1.535,1.535,847,0.0,1.0
2024-07-22,1.54,1.56,1.54,1.54,1256,1.54,1.56,1.54,1.54,1256,0.0,1.0
2024-07-23,1.54,1.54,1.54,1.54,1078,1.54,1.54,1.54,1.54,1078,0.0,1.0
2024-07-24,1.45,1.66,1.45,1.5899,48280,1.45,1.66,1.45,1.5899,48280,0.0,1.0
2024-07-25,1.55,1.55,1.55,1.55,480,1.55,1.55,1.55,1.55,480,0.0,1.0
2024-07-26,1.5199,1.5199,1.5199,1.5199,267,1.5199,1.5199,1.5199,1.5199,267,0.0,1.0
2024-07-29,1.51,1.5475,1.5,1.52,10258,1.51,1.5475,1.5,1.52,10258,0.0,1.0
2024-07-30,1.52,1.5501,1.49,1.49,5833,1.52,1.5501,1.49,1.49,5833,0.0,1.0
2024-07-31,1.44,1.5875,1.44,1.52,13894,1.44,1.5875,1.44,1.52,13894,0.0,1.0
2024-08-01,1.5,1.5231,1.5,1.5231,1038,1.5,1.5231,1.5,1.5231,1038,0.0,1.0
2024-08-02,1.48,1.5101,1.473,1.49,6582,1.48,1.5101,1.473,1.49,6582,0.0,1.0
2024-08-05,1.45,1.45,1.43,1.43,1198,1.45,1.45,1.43,1.43,1198,0.0,1.0
2024-08-06,1.42,1.43,1.42,1.421,1292,1.42,1.43,1.42,1.421,1292,0.0,1.0
2024-08-07,1.4101,1.47,1.4,1.4,7917,1.4101,1.47,1.4,1.4,7917,0.0,1.0
2024-08-08,1.42,1.4499,1.42,1.4499,3513,1.42,1.4499,1.42,1.4499,3513,0.0,1.0
2024-08-09,1.4299,1.44,1.41,1.44,3475,1.4299,1.44,1.41,1.44,3475,0.0,1.0
2024-08-12,1.45,1.45,1.43,1.44,2329,1.45,1.45,1.43,1.44,2329,0.0,1.0
2024-08-13,1.44,1.44,1.4261,1.4261,981,1.44,1.44,1.4261,1.4261,981,0.0,1.0
2024-08-14,1.44,1.44,1.44,1.44,207,1.44,1.44,1.44,1.44,207,0.0,1.0
2024-08-15,1.44,1.44,1.44,1.44,134,1.44,1.44,1.44,1.44,134,0.0,1.0
2024-08-16,1.4716,1.4716,1.4645,1.4645,1155,1.4716,1.4716,1.4645,1.4645,1155,0.0,1.0
2024-08-19,1.5599,1.57,1.475,1.475,14958,1.5599,1.57,1.475,1.475,14958,0.0,1.0
2024-08-20,1.52,1.5992,1.4987,1.55,3849,1.52,1.5992,1.4987,1.55,3849,0.0,1.0
2024-08-21,1.6,1.61,1.52,1.52,11250,1.6,1.61,1.52,1.52,11250,0.0,1.0
2024-08-22,1.8899,1.94,1.575,1.5999,592330,1.8899,1.94,1.575,1.5999,592330,0.0,1.0
2024-08-23,2.12,2.24,1.66,1.9,1439941,2.12,2.24,1.66,1.9,1439941,0.0,1.0
2024-08-26,1.99,2.14,1.83,2.09,598526,1.99,2.14,1.83,2.09,598526,0.0,1.0
2024-08-27,2.05,2.08,1.9249,2.02,154390,2.05,2.08,1.9249,2.02,154390,0.0,1.0
2024-08-28,2.06,2.21,1.91,2.07,370351,2.06,2.21,1.91,2.07,370351,0.0,1.0
2024-08-29,2.04,2.29,2.0,2.12,355759,2.04,2.29,2.0,2.12,355759,0.0,1.0
2024-08-30,2.07,2.13,2.02,2.02,118718,2.07,2.13,2.02,2.02,118718,0.0,1.0
2024-09-03,1.98,2.06,1.8539,2.05,190089,1.98,2.06,1.8539,2.05,190089,0.0,1.0
2024-09-04,1.99,2.03,1.87,1.97,148951,1.99,2.03,1.87,1.97,148951,0.0,1.0
2024-09-05,1.94,1.99,1.85,1.99,97711,1.94,1.99,1.85,1.99,97711,0.0,1.0
2024-09-06,1.95,2.0299,1.86,1.94,105689,1.95,2.0299,1.86,1.94,105689,0.0,1.0
2024-09-09,1.93,1.95,1.86,1.9001,40470,1.93,1.95,1.86,1.9001,40470,0.0,1.0
2024-09-10,1.85,1.92,1.82,1.89,79290,1.85,1.92,1.82,1.89,79290,0.0,1.0
2024-09-11,1.84,1.87,1.82,1.82,24334,1.84,1.87,1.82,1.82,24334,0.0,1.0
2024-09-12,1.815,1.85,1.77,1.83,53261,1.815,1.85,1.77,1.83,53261,0.0,1.0
2024-09-13,1.8385,1.85,1.76,1.8,56361,1.8385,1.85,1.76,1.8,56361,0.0,1.0
2024-09-16,1.7899,1.85,1.71,1.8495,67206,1.7899,1.85,1.71,1.8495,67206,0.0,1.0
2024-09-17,1.81,1.8455,1.73,1.76,26775,1.81,1.8455,1.73,1.76,26775,0.0,1.0
2024-09-18,1.75,1.82,1.7203,1.7667,29896,1.75,1.82,1.7203,1.7667,29896,0.0,1.0
2024-09-19,1.75,1.8,1.75,1.751,25033,1.75,1.8,1.75,1.751,25033,0.0,1.0
2024-09-20,1.8,1.85,1.7201,1.77,70548,1.8,1.85,1.7201,1.77,70548,0.0,1.0
2024-09-23,1.79,1.8495,1.76,1.8134,20496,1.79,1.8495,1.76,1.8134,20496,0.0,1.0
2024-09-24,1.76,1.81,1.73,1.8,29740,1.76,1.81,1.73,1.8,29740,0.0,1.0
2024-09-25,1.74,1.82,1.74,1.75,11737,1.74,1.82,1.74,1.75,11737,0.0,1.0
2024-09-26,1.75,1.769,1.73,1.75,4699,1.75,1.769,1.73,1.75,4699,0.0,1.0
2024-09-27,1.82,1.8732,1.75,1.78,150587,1.82,1.8732,1.75,1.78,150587,0.0,1.0
2024-09-30,1.85,1.86,1.765,1.86,37167,1.85,1.86,1.765,1.86,37167,0.0,1.0
2024-10-01,1.77,1.83,1.7,1.7892,30256,1.77,1.83,1.7,1.7892,30256,0.0,1.0
2024-10-02,1.7502,1.78,1.735,1.74,15844,1.7502,1.78,1.735,1.74,15844,0.0,1.0
2024-10-03,1.765,1.7699,1.7501,1.7699,1614,1.765,1.7699,1.7501,1.7699,1614,0.0,1.0
2024-10-04,1.85,1.85,1.73,1.73,55521,1.85,1.85,1.73,1.73,55521,0.0,1.0
2024-10-07,1.79,1.8343,1.77,1.8343,27575,1.79,1.8343,1.77,1.8343,27575,0.0,1.0
2024-10-08,1.75,1.8,1.73,1.741,9629,1.75,1.8,1.73,1.741,9629,0.0,1.0
2024-10-09,1.75,1.75,1.72,1.72,6650,1.75,1.75,1.72,1.72,6650,0.0,1.0
2024-10-10,1.71,1.750738,1.71,1.73,15552,1.71,1.750738,1.71,1.73,15552,0.0,1.0
2024-10-11,1.6695,1.72,1.6103,1.71,61493,1.6695,1.72,1.6103,1.71,61493,0.0,1.0
2024-10-14,1.67,1.67,1.64,1.65,10398,1.67,1.67,1.64,1.65,10398,0.0,1.0
2024-10-15,1.61,1.6899,1.6,1.67,36850,1.61,1.6899,1.6,1.67,36850,0.0,1.0
2024-10-16,1.61,1.63,1.5501,1.6,13933,1.61,1.63,1.5501,1.6,13933,0.0,1.0
2024-10-17,1.62,1.63,1.58,1.61,16111,1.62,1.63,1.58,1.61,16111,0.0,1.0
2024-10-18,1.64,1.69,1.6,1.6135,15595,1.64,1.69,1.6,1.6135,15595,0.0,1.0
2024-10-21,1.6,1.64,1.58,1.6,10364,1.6,1.64,1.58,1.6,10364,0.0,1.0
2024-10-22,1.5603,1.6,1.56,1.6,14790,1.5603,1.6,1.56,1.6,14790,0.0,1.0
2024-10-23,1.53,1.6199,1.52,1.55,51440,1.53,1.6199,1.52,1.55,51440,0.0,1.0
2024-10-24,1.6094,1.6178,1.545,1.545,14610,1.6094,1.6178,1.545,1.545,14610,0.0,1.0
2024-10-25,1.61,1.63,1.5509,1.5509,10645,1.61,1.63,1.5509,1.5509,10645,0.0,1.0
2024-10-28,1.605,1.645,1.52,1.62,43694,1.605,1.645,1.52,1.62,43694,0.0,1.0
2024-10-29,1.59,1.63,1.52,1.61,22403,1.59,1.63,1.52,1.61,22403,0.0,1.0
2024-10-30,1.63,1.63,1.5776,1.61,31836,1.63,1.63,1.5776,1.61,31836,0.0,1.0
2024-10-31,1.64,1.6784,1.62,1.6254,6607,1.64,1.6784,1.62,1.6254,6607,0.0,1.0
2024-11-01,1.62,1.68,1.5739,1.62,13413,1.62,1.68,1.5739,1.62,13413,0.0,1.0
2024-11-04,1.64,1.65,1.62,1.62,5616,1.64,1.65,1.62,1.62,5616,0.0,1.0
2024-11-05,1.64,1.68,1.5862,1.63,6967,1.64,1.68,1.5862,1.63,6967,0.0,1.0
2024-11-06,1.69,1.69,1.5836,1.5836,10957,1.69,1.69,1.5836,1.5836,10957,0.0,1.0
2024-11-07,1.69,1.73,1.65,1.71,22972,1.69,1.73,1.65,1.71,22972,0.0,1.0
2024-11-08,1.71,1.74,1.69,1.72,3585,1.71,1.74,1.69,1.72,3585,0.0,1.0
2024-11-11,1.66,1.73,1.66,1.73,3175,1.66,1.73,1.66,1.73,3175,0.0,1.0
2024-11-12,1.6601,1.7,1.66,1.69,14458,1.6601,1.7,1.66,1.69,14458,0.0,1.0
2024-11-13,1.6739,1.6739,1.62,1.6601,12225,1.6739,1.6739,1.62,1.6601,12225,0.0,1.0
2024-11-14,1.645,1.665,1.62,1.64,4961,1.645,1.665,1.62,1.64,4961,0.0,1.0
2024-11-15,1.7,1.705,1.59,1.65,27799,1.7,1.705,1.59,1.65,27799,0.0,1.0
2024-11-18,1.69,1.71,1.62,1.678,18624,1.69,1.71,1.62,1.678,18624,0.0,1.0
2024-11-19,1.64,1.69,1.62,1.66,16043,1.64,1.69,1.62,1.66,16043,0.0,1.0
2024-11-20,1.65,1.6799,1.6001,1.65,17263,1.65,1.6799,1.6001,1.65,17263,0.0,1.0
2024-11-21,1.66,1.72,1.65,1.66,7891,1.66,1.72,1.65,1.66,7891,0.0,1.0
2024-11-22,1.709,1.755,1.65,1.72,19887,1.709,1.755,1.65,1.72,19887,0.0,1.0
2024-11-25,1.67,1.76,1.63,1.6808,5456,1.67,1.76,1.63,1.6808,5456,0.0,1.0
2024-11-26,1.65,1.7,1.62,1.67,11378,1.65,1.7,1.62,1.67,11378,0.0,1.0
2024-11-27,1.66,1.69,1.6546,1.69,4449,1.66,1.69,1.6546,1.69,4449,0.0,1.0
2024-11-29,1.7,1.7,1.7,1.7,713,1.7,1.7,1.7,1.7,713,0.0,1.0
2024-12-02,1.64,1.7,1.64,1.675,12089,1.64,1.7,1.64,1.675,12089,0.0,1.0
2024-12-03,1.63,1.639,1.62,1.6344,8919,1.63,1.639,1.62,1.6344,8919,0.0,1.0
2024-12-04,1.63,1.65,1.63,1.65,9925,1.63,1.65,1.63,1.65,9925,0.0,1.0
2024-12-05,1.6199,1.68,1.61,1.6533,19201,1.6199,1.68,1.61,1.6533,19201,0.0,1.0
2024-12-06,1.5801,1.63,1.58,1.61,8287,1.5801,1.63,1.58,1.61,8287,0.0,1.0
2024-12-09,1.585,1.6,1.56,1.6,17147,1.585,1.6,1.56,1.6,17147,0.0,1.0
2024-12-10,1.58,1.6212,1.56,1.5902,13109,1.58,1.6212,1.56,1.5902,13109,0.0,1.0
2024-12-11,1.59,1.6399,1.57,1.57,11151,1.59,1.6399,1.57,1.57,11151,0.0,1.0
2024-12-12,1.52,1.62,1.49,1.59,26397,1.52,1.62,1.49,1.59,26397,0.0,1.0
2024-12-13,1.55,1.58,1.51,1.52,5329,1.55,1.58,1.51,1.52,5329,0.0,1.0
2024-12-16,1.55,1.5899,1.5137,1.52,22051,1.55,1.5899,1.5137,1.52,22051,0.0,1.0
2024-12-17,1.53,1.55,1.5028,1.54,8474,1.53,1.55,1.5028,1.54,8474,0.0,1.0
2024-12-18,1.53,1.5499,1.47,1.54,8032,1.53,1.5499,1.47,1.54,8032,0.0,1.0
2024-12-19,1.51,1.5419,1.48,1.515,7872,1.51,1.5419,1.48,1.515,7872,0.0,1.0
2024-12-20,1.56,1.56,1.4878,1.4878,13647,1.56,1.56,1.4878,1.4878,13647,0.0,1.0
2024-12-23,1.52,1.55,1.47,1.4889,21547,1.52,1.55,1.47,1.4889,21547,0.0,1.0
2024-12-24,1.499,1.59,1.49,1.5017,34408,1.499,1.59,1.49,1.5017,34408,0.0,1.0
2024-12-26,1.99,2.24,1.481,1.53,991244,1.99,2.24,1.481,1.53,991244,0.0,1.0
2024-12-27,2.44,2.55,2.05,2.11,1044794,2.44,2.55,2.05,2.11,1044794,0.0,1.0
2024-12-30,3.6,4.1495,2.9,3.3,4446933,3.6,4.1495,2.9,3.3,4446933,0.0,1.0
2024-12-31,2.17,3.4,2.11,3.16,1290176,2.17,3.4,2.11,3.16,1290176,0.0,1.0
2025-01-02,2.24,2.44,1.8,2.21,580302,2.24,2.44,1.8,2.21,580302,0.0,1.0
2025-01-03,2.03,2.205,1.85,2.18,301532,2.03,2.205,1.85,2.18,301532,0.0,1.0
2025-01-06,1.95,2.2,1.92,2.06,166209,1.95,2.2,1.92,2.06,166209,0.0,1.0
2025-01-07,1.88,1.9991,1.85,1.95,103764,1.88,1.9991,1.85,1.95,103764,0.0,1.0
2025-01-08,1.84,1.89,1.71,1.88,155390,1.84,1.89,1.71,1.88,155390,0.0,1.0
2025-01-10,1.92,2.21,1.84,2.02,2971988,1.92,2.21,1.84,2.02,2971988,0.0,1.0
2025-01-13,1.71,1.89,1.6672,1.85,294428,1.71,1.89,1.6672,1.85,294428,0.0,1.0
2025-01-14,1.63,1.745,1.6,1.68,116272,1.63,1.745,1.6,1.68,116272,0.0,1.0
2025-01-15,1.71,1.74,1.6101,1.63,46094,1.71,1.74,1.6101,1.63,46094,0.0,1.0
2025-01-16,1.71,1.76,1.6401,1.75,25285,1.71,1.76,1.6401,1.75,25285,0.0,1.0
2025-01-17,1.81,1.83,1.68,1.75,54815,1.81,1.83,1.68,1.75,54815,0.0,1.0
2025-01-21,1.83,1.8669,1.8,1.82,74504,1.83,1.8669,1.8,1.82,74504,0.0,1.0
2025-01-22,1.79,1.85,1.75,1.8,64959,1.79,1.85,1.75,1.8,64959,0.0,1.0
2025-01-23,1.85,1.85,1.71,1.825,21547,1.85,1.85,1.71,1.825,21547,0.0,1.0
2025-01-24,1.8,1.87,1.73,1.84,60555,1.8,1.87,1.73,1.84,60555,0.0,1.0
2025-01-27,1.72,1.79,1.699,1.75,36541,1.72,1.79,1.699,1.75,36541,0.0,1.0
2025-01-28,1.71,1.81,1.6,1.66,59614,1.71,1.81,1.6,1.66,59614,0.0,1.0
2025-01-29,1.7062,1.74,1.6185,1.68,14558,1.7062,1.74,1.6185,1.68,14558,0.0,1.0
2025-01-30,1.72,1.7816,1.6442,1.67,16126,1.72,1.7816,1.6442,1.67,16126,0.0,1.0
2025-01-31,1.7,1.77,1.6911,1.72,9023,1.7,1.77,1.6911,1.72,9023,0.0,1.0
2025-02-03,1.682,1.74,1.6001,1.67,23130,1.682,1.74,1.6001,1.67,23130,0.0,1.0
2025-02-04,1.66,1.7499,1.6308,1.65,29147,1.66,1.7499,1.6308,1.65,29147,0.0,1.0
2025-02-05,1.695,1.715,1.6401,1.69,33046,1.695,1.715,1.6401,1.69,33046,0.0,1.0
2025-02-06,1.715,1.72,1.685,1.6899,9793,1.715,1.72,1.685,1.6899,9793,0.0,1.0
2025-02-07,1.79,1.805,1.67,1.675,33699,1.79,1.805,1.67,1.675,33699,0.0,1.0
2025-02-10,1.87,1.9,1.77,1.77,46645,1.87,1.9,1.77,1.77,46645,0.0,1.0
2025-02-11,1.86,1.91,1.78,1.89,63760,1.86,1.91,1.78,1.89,63760,0.0,1.0
2025-02-12,1.72,1.8632,1.71,1.86,45740,1.72,1.8632,1.71,1.86,45740,0.0,1.0
2025-02-13,1.734,1.754,1.71,1.7361,13408,1.734,1.754,1.71,1.7361,13408,0.0,1.0
2025-02-14,1.74,1.77,1.71,1.735,29540,1.74,1.77,1.71,1.735,29540,0.0,1.0
2025-02-18,1.66,1.73,1.64,1.73,38717,1.66,1.73,1.64,1.73,38717,0.0,1.0
2025-02-19,1.74,1.74,1.63,1.7,33639,1.74,1.74,1.63,1.7,33639,0.0,1.0
2025-02-20,1.74,1.77,1.61,1.77,30796,1.74,1.77,1.61,1.77,30796,0.0,1.0
2025-02-21,1.68,1.75,1.6202,1.742,21542,1.68,1.75,1.6202,1.742,21542,0.0,1.0
2025-02-24,1.72,1.7321,1.65,1.72,56075,1.72,1.7321,1.65,1.72,56075,0.0,1.0
2025-02-25,1.67,1.71,1.64,1.67,31105,1.67,1.71,1.64,1.67,31105,0.0,1.0
2025-02-26,1.69,1.74,1.68,1.69,12827,1.69,1.74,1.68,1.69,12827,0.0,1.0
2025-02-27,1.66,1.69,1.6,1.68,40288,1.66,1.69,1.6,1.68,40288,0.0,1.0
2025-02-28,1.64,1.65,1.62,1.65,8738,1.64,1.65,1.62,1.65,8738,0.0,1.0
2025-03-03,1.59,1.659,1.57,1.64,40035,1.59,1.659,1.57,1.64,40035,0.0,1.0
2025-03-04,1.58,1.6,1.55,1.6,14267,1.58,1.6,1.55,1.6,14267,0.0,1.0
2025-03-05,1.63,1.63,1.58,1.6,6171,1.63,1.63,1.58,1.6,6171,0.0,1.0
2025-03-06,1.65,1.67,1.6,1.64,6708,1.65,1.67,1.6,1.64,6708,0.0,1.0
2025-03-07,1.66,1.66,1.6106,1.65,5007,1.66,1.66,1.6106,1.65,5007,0.0,1.0
2025-03-10,1.66,1.69,1.62,1.69,4179,1.66,1.69,1.62,1.69,4179,0.0,1.0
2025-03-11,1.66,1.66,1.6309,1.6309,4696,1.66,1.66,1.6309,1.6309,4696,0.0,1.0
2025-03-12,1.66,1.66,1.6057,1.64,4541,1.66,1.66,1.6057,1.64,4541,0.0,1.0
2025-03-13,1.68,1.6865,1.635,1.6865,7919,1.68,1.6865,1.635,1.6865,7919,0.0,1.0
2025-03-14,1.67,1.68,1.6001,1.6001,10806,1.67,1.68,1.6001,1.6001,10806,0.0,1.0
2025-03-17,1.67,1.68,1.63,1.63,5597,1.67,1.68,1.63,1.63,5597,0.0,1.0
2025-03-18,1.65,1.68,1.63,1.66,6823,1.65,1.68,1.63,1.66,6823,0.0,1.0
2025-03-19,1.64,1.68,1.64,1.641,2943,1.64,1.68,1.64,1.641,2943,0.0,1.0
2025-03-20,1.686,1.6895,1.645,1.6895,5361,1.686,1.6895,1.645,1.6895,5361,0.0,1.0
2025-03-21,1.7,1.7,1.62,1.69,16732,1.7,1.7,1.62,1.69,16732,0.0,1.0
2025-03-24,1.72,1.72,1.63,1.71,42399,1.72,1.72,1.63,1.71,42399,0.0,1.0
2025-03-25,1.71,1.72,1.6501,1.72,16994,1.71,1.72,1.6501,1.72,16994,0.0,1.0
2025-03-26,1.69,1.695,1.5699,1.6762,38217,1.69,1.695,1.5699,1.6762,38217,0.0,1.0
2025-03-27,1.66,1.66,1.61,1.65,13998,1.66,1.66,1.61,1.65,13998,0.0,1.0
2025-03-28,1.63,1.66,1.58,1.66,9202,1.63,1.66,1.58,1.66,9202,0.0,1.0
2025-03-31,1.59,1.6,1.55,1.6,13525,1.59,1.6,1.55,1.6,13525,0.0,1.0
2025-04-01,1.52,1.64,1.5101,1.57,24500,1.52,1.64,1.5101,1.57,24500,0.0,1.0
2025-04-02,1.54,1.6,1.54,1.545,7025,1.54,1.6,1.54,1.545,7025,0.0,1.0
2025-04-03,1.53,1.6,1.5,1.54,28866,1.53,1.6,1.5,1.54,28866,0.0,1.0
2025-04-04,1.5,1.59,1.43,1.5,55795,1.5,1.59,1.43,1.5,55795,0.0,1.0
2025-04-07,1.44,1.54,1.44,1.5,56215,1.44,1.54,1.44,1.5,56215,0.0,1.0
2025-04-08,1.45,1.53,1.43,1.43,21581,1.45,1.53,1.43,1.43,21581,0.0,1.0
2025-04-09,1.51,1.6,1.43,1.43,94347,1.51,1.6,1.43,1.43,94347,0.0,1.0
2025-04-10,1.485,1.51,1.47,1.51,14011,1.485,1.51,1.47,1.51,14011,0.0,1.0
2025-04-11,1.54,1.56,1.48,1.49,20293,1.54,1.56,1.48,1.49,20293,0.0,1.0
2025-04-14,1.58,1.615,1.5,1.5,24106,1.58,1.615,1.5,1.5,24106,0.0,1.0
2025-04-15,1.63,1.68,1.59,1.59,28403,1.63,1.68,1.59,1.59,28403,0.0,1.0
2025-04-16,1.605,1.6599,1.5701,1.5701,14393,1.605,1.6599,1.5701,1.5701,14393,0.0,1.0
2025-04-17,1.5809,1.64,1.5626,1.5904,22801,1.5809,1.64,1.5626,1.5904,22801,0.0,1.0
2025-04-21,1.52,1.5838,1.48,1.5838,38817,1.52,1.5838,1.48,1.5838,38817,0.0,1.0
2025-04-22,1.57,1.67,1.52,1.53,110577,1.57,1.67,1.52,1.53,110577,0.0,1.0
2025-04-23,1.575,1.6012,1.52,1.56,34848,1.575,1.6012,1.52,1.56,34848,0.0,1.0
2025-04-24,1.55,1.5895,1.5008,1.57,46812,1.55,1.5895,1.5008,1.57,46812,0.0,1.0
2025-04-25,1.57,1.579,1.5111,1.5111,13603,1.57,1.579,1.5111,1.5111,13603,0.0,1.0
2025-04-28,1.63,1.658,1.56,1.59,27685,1.63,1.658,1.56,1.59,27685,0.0,1.0
2025-04-29,1.7035,1.81,1.6605,1.68,31949,1.7035,1.81,1.6605,1.68,31949,0.0,1.0
2025-04-30,1.73,1.79,1.59,1.72,43665,1.73,1.79,1.59,1.72,43665,0.0,1.0
2025-05-01,1.79,1.7999,1.65,1.71,24840,1.79,1.7999,1.65,1.71,24840,0.0,1.0
2025-05-02,1.8038,1.85,1.74,1.75,27257,1.8038,1.85,1.74,1.75,27257,0.0,1.0
2025-05-05,1.83,1.856,1.75,1.75,7352,1.83,1.856,1.75,1.75,7352,0.0,1.0
2025-05-06,1.77,1.7788,1.7043,1.7788,4800,1.77,1.7788,1.7043,1.7788,4800,0.0,1.0
2025-05-07,1.79,1.7916,1.7643,1.7643,972,1.79,1.7916,1.7643,1.7643,972,0.0,1.0
2025-05-08,1.8,1.81,1.7901,1.8,13534,1.8,1.81,1.7901,1.8,13534,0.0,1.0
2025-05-09,1.7656,1.8049,1.7,1.8,6551,1.7656,1.8049,1.7,1.8,6551,0.0,1.0
2025-05-12,1.79,1.86,1.77,1.81,67845,1.79,1.86,1.77,1.81,67845,0.0,1.0
2025-05-13,1.72,1.8,1.71,1.8,7464,1.72,1.8,1.71,1.8,7464,0.0,1.0
2025-05-14,1.794,1.8,1.72,1.72,9027,1.794,1.8,1.72,1.72,9027,0.0,1.0
2025-05-15,1.8,1.8,1.72,1.72,4232,1.8,1.8,1.72,1.72,4232,0.0,1.0
2025-05-16,1.78,1.8,1.72,1.72,3097,1.78,1.8,1.72,1.72,3097,0.0,1.0
2025-05-19,1.73,1.79,1.73,1.73,5858,1.73,1.79,1.73,1.73,5858,0.0,1.0
2025-05-20,1.99,2.0,1.77,1.81,63005,1.99,2.0,1.77,1.81,63005,0.0,1.0
2025-05-21,1.99,2.01,1.93,1.98,36446,1.99,2.01,1.93,1.98,36446,0.0,1.0
2025-05-22,1.92,1.9899,1.8882,1.92,10882,1.92,1.9899,1.8882,1.92,10882,0.0,1.0
2025-05-23,1.88,1.95,1.8146,1.95,6840,1.88,1.95,1.8146,1.95,6840,0.0,1.0
2025-05-27,1.821,1.851,1.7301,1.851,11405,1.821,1.851,1.7301,1.851,11405,0.0,1.0
2025-05-28,1.79,1.8199,1.77,1.795,7065,1.79,1.8199,1.77,1.795,7065,0.0,1.0
2025-05-29,1.84,1.8452,1.8,1.8,7378,1.84,1.8452,1.8,1.8,7378,0.0,1.0
2025-05-30,1.8,1.895,1.79,1.825,8706,1.8,1.895,1.79,1.825,8706,0.0,1.0
2025-06-02,1.78,1.87,1.75,1.79,5210,1.78,1.87,1.75,1.79,5210,0.0,1.0
2025-06-03,1.7876,1.875,1.75,1.76,23894,1.7876,1.875,1.75,1.76,23894,0.0,1.0
2025-06-04,1.71,1.765,1.69,1.75,40300,1.71,1.765,1.69,1.75,40300,0.0,1.0
2025-06-05,1.79,1.79,1.74,1.74,5537,1.79,1.79,1.74,1.74,5537,0.0,1.0
2025-06-06,1.76,1.8799,1.75,1.8402,14060,1.76,1.8799,1.75,1.8402,14060,0.0,1.0
2025-06-09,1.78,1.81,1.74,1.81,4686,1.78,1.81,1.74,1.81,4686,0.0,1.0
2025-06-10,1.805,1.81,1.75,1.75,12410,1.805,1.81,1.75,1.75,12410,0.0,1.0
2025-06-11,1.92,1.9714,1.8,1.81,92832,1.92,1.9714,1.8,1.81,92832,0.0,1.0
2025-06-12,1.94,1.95,1.8118,1.8118,2181,1.94,1.95,1.8118,1.8118,2181,0.0,1.0
2025-06-13,1.9,1.93,1.82,1.88,6882,1.9,1.93,1.82,1.88,6882,0.0,1.0
2025-06-16,1.8914,1.9,1.7887,1.88,4842,1.8914,1.9,1.7887,1.88,4842,0.0,1.0
2025-06-17,1.88,1.906,1.73,1.906,8255,1.88,1.906,1.73,1.906,8255,0.0,1.0
2025-06-18,1.9,1.93,1.83,1.86,5286,1.9,1.93,1.83,1.86,5286,0.0,1.0
2025-06-20,1.9,1.91,1.8376,1.84,2512,1.9,1.91,1.8376,1.84,2512,0.0,1.0
2025-06-23,1.82,1.93,1.8,1.82,10248,1.82,1.93,1.8,1.82,10248,0.0,1.0
2025-06-24,1.99,1.99,1.8,1.8,22839,1.99,1.99,1.8,1.8,22839,0.0,1.0
2025-06-25,1.906,2.0,1.9,2.0,10341,1.906,2.0,1.9,2.0,10341,0.0,1.0
2025-06-26,1.984,1.984,1.88,1.98,6022,1.984,1.984,1.88,1.98,6022,0.0,1.0
2025-06-27,2.05,2.05,1.9,1.99,43852,2.05,2.05,1.9,1.99,43852,0.0,1.0
2025-06-30,2.3,2.34,1.95,2.05,180081,2.3,2.34,1.95,2.05,180081,0.0,1.0
2025-07-01,2.18,2.415,2.18,2.3,194079,2.18,2.415,2.18,2.3,194079,0.0,1.0
2025-07-02,2.2,2.2799,2.18,2.18,34128,2.2,2.2799,2.18,2.18,34128,0.0,1.0
2025-07-03,2.27,2.27,2.22,2.24,6901,2.27,2.27,2.22,2.24,6901,0.0,1.0
2025-07-07,2.26,2.333864,2.23,2.24,23916,2.26,2.333864,2.23,2.24,23916,0.0,1.0
2025-07-08,2.26,2.3,2.26,2.26,33763,2.26,2.3,2.26,2.26,33763,0.0,1.0
2025-07-09,2.2815,2.3,2.2601,2.285,9413,2.2815,2.3,2.2601,2.285,9413,0.0,1.0
2025-07-10,2.16,2.44,2.16,2.26,115146,2.16,2.44,2.16,2.26,115146,0.0,1.0
2025-07-11,2.05,2.2,2.04,2.2,16767,2.05,2.2,2.04,2.2,16767,0.0,1.0
2025-07-14,2.165,2.27,2.05,2.05,51607,2.165,2.27,2.05,2.05,51607,0.0,1.0
2025-07-15,2.36,2.36,2.2,2.245,35520,2.36,2.36,2.2,2.245,35520,0.0,1.0
2025-07-16,2.45,2.49,2.3604,2.4096,45509,2.45,2.49,2.3604,2.4096,45509,0.0,1.0
2025-07-17,2.57,2.57,2.38,2.4107,62513,2.57,2.57,2.38,2.4107,62513,0.0,1.0
2025-07-18,2.555,2.65,2.4965,2.6,59097,2.555,2.65,2.4965,2.6,59097,0.0,1.0
2025-07-21,2.78,2.78,2.53,2.65,131520,2.78,2.78,2.53,2.65,131520,0.0,1.0
2025-07-22,2.79,2.81,2.66,2.79,62163,2.79,2.81,2.66,2.79,62163,0.0,1.0
2025-07-23,2.89,3.02,2.687,2.81,134840,2.89,3.02,2.687,2.81,134840,0.0,1.0
2025-07-24,2.64,2.9,2.5501,2.89,36567,2.64,2.9,2.5501,2.89,36567,0.0,1.0
2025-07-25,3.04,3.05,2.64,2.7,70775,3.04,3.05,2.64,2.7,70775,0.0,1.0
2025-07-28,3.41,3.4499,3.1,3.11,153896,3.41,3.4499,3.1,3.11,153896,0.0,1.0
2025-07-29,3.19,3.48,3.18,3.45,79535,3.19,3.48,3.18,3.45,79535,0.0,1.0
2025-07-30,3.16,3.33,3.04,3.09,65548,3.16,3.33,3.04,3.09,65548,0.0,1.0
2025-07-31,3.07,3.14,3.0405,3.06,17852,3.07,3.14,3.0405,3.06,17852,0.0,1.0
2025-08-01,3.37,3.38,3.04,3.04,37246,3.37,3.38,3.04,3.04,37246,0.0,1.0
2025-08-04,3.44,3.65,3.37,3.37,77194,3.44,3.65,3.37,3.37,77194,0.0,1.0
2025-08-05,3.66,3.7,3.44,3.44,43161,3.66,3.7,3.44,3.44,43161,0.0,1.0
2025-08-06,3.96,4.0,3.65,3.71,82667,3.96,4.0,3.65,3.71,82667,0.0,1.0
2025-08-07,3.68,4.175,3.68,4.0,105032,3.68,4.175,3.68,4.0,105032,0.0,1.0
2025-08-08,3.94,3.95,3.452,3.64,51370,3.94,3.95,3.452,3.64,51370,0.0,1.0
2025-08-11,4.24,4.24,3.95,3.95,126477,4.24,4.24,3.95,3.95,126477,0.0,1.0
2025-08-12,4.26,4.69,4.18,4.18,170414,4.26,4.69,4.18,4.18,170414,0.0,1.0
2025-08-13,4.175,4.45,4.1,4.37,78903,4.175,4.45,4.1,4.37,78903,0.0,1.0
2025-08-14,4.605,4.63,4.18,4.18,96274,4.605,4.63,4.18,4.18,96274,0.0,1.0
2025-08-15,4.25,4.71,4.12,4.68,118683,4.25,4.71,4.12,4.68,118683,0.0,1.0
2025-08-18,3.42,4.27,3.3,4.25,217519,3.42,4.27,3.3,4.25,217519,0.0,1.0
2025-08-19,3.52,3.74,3.18,3.43,203284,3.52,3.74,3.18,3.43,203284,0.0,1.0
2025-08-20,3.06,3.47,3.03,3.47,55671,3.06,3.47,3.03,3.47,55671,0.0,1.0
2025-08-21,3.3,3.31,3.04,3.1,34751,3.3,3.31,3.04,3.1,34751,0.0,1.0
2025-08-22,2.985,3.27,2.94,3.24,39295,2.985,3.27,2.94,3.24,39295,0.0,1.0
2025-08-25,3.25,3.39,2.96,2.97,113207,3.25,3.39,2.96,2.97,113207,0.0,1.0
2025-08-26,3.05,3.37,3.0454,3.25,31212,3.05,3.37,3.0454,3.25,31212,0.0,1.0
2025-08-27,2.99,3.1899,2.99,3.0504,60157,2.99,3.1899,2.99,3.0504,60157,0.0,1.0
2025-08-28,3.11,3.2499,3.02,3.02,10105,3.11,3.2499,3.02,3.02,10105,0.0,1.0
2025-08-29,3.15,3.15,2.96,3.05,14409,3.15,3.15,2.96,3.05,14409,0.0,1.0
2025-09-02,3.5458,3.6,3.15,3.15,56860,3.5458,3.6,3.15,3.15,56860,0.0,1.0
2025-09-03,3.31,3.7222,3.25,3.55,30901,3.31,3.7222,3.25,3.55,30901,0.0,1.0
2025-09-04,3.3,3.37,3.249,3.249,10857,3.3,3.37,3.249,3.249,10857,0.0,1.0
2025-09-05,3.21,3.4299,3.21,3.3873,17785,3.21,3.4299,3.21,3.3873,17785,0.0,1.0
2025-09-08,3.15,3.2919,3.1,3.22,24589,3.15,3.2919,3.1,3.22,24589,0.0,1.0
2025-09-09,3.08,3.32,3.0114,3.32,23662,3.08,3.32,3.0114,3.32,23662,0.0,1.0
2025-09-10,3.095,3.2,3.0,3.0,18411,3.095,3.2,3.0,3.0,18411,0.0,1.0
2025-09-11,3.15,3.27,3.09,3.09,20027,3.15,3.27,3.09,3.09,20027,0.0,1.0
2025-09-12,2.92,3.2,2.8901,3.2,40819,2.92,3.2,2.8901,3.2,40819,0.0,1.0
2025-09-15,3.04,3.2239,2.99,3.07,73628,3.04,3.2239,2.99,3.07,73628,0.0,1.0
2025-09-16,2.93,3.1301,2.9,3.0988,31113,2.93,3.1301,2.9,3.0988,31113,0.0,1.0
2025-09-17,2.65,3.048,2.645,3.0275,47236,2.65,3.048,2.645,3.0275,47236,0.0,1.0
2025-09-18,2.8,2.8699,2.64,2.64,15746,2.8,2.8699,2.64,2.64,15746,0.0,1.0
2025-09-19,2.76,2.9,2.64,2.9,19853,2.76,2.9,2.64,2.9,19853,0.0,1.0
2025-09-22,2.745,2.85,2.74,2.77,39929,2.745,2.85,2.74,2.77,39929,0.0,1.0
2025-09-23,2.61,2.73,2.6056,2.73,23447,2.61,2.73,2.6056,2.73,23447,0.0,1.0
2025-09-24,2.7,2.74,2.6501,2.74,18349,2.7,2.74,2.6501,2.74,18349,0.0,1.0
2025-09-25,2.65,2.665,2.62,2.65,9209,2.65,2.665,2.62,2.65,9209,0.0,1.0
2025-09-26,2.5,2.6282,2.4091,2.4091,20791,2.5,2.6282,2.4091,2.4091,20791,0.0,1.0
2025-09-29,2.42,2.54,2.36,2.54,21089,2.42,2.54,2.36,2.54,21089,0.0,1.0
2025-09-30,2.48,2.5999,2.2,2.38,22346,2.48,2.5999,2.2,2.38,22346,0.0,1.0
2025-10-01,2.61,2.688,2.49,2.49,30303,2.61,2.688,2.49,2.49,30303,0.0,1.0
2025-10-02,2.92,2.92,2.64,2.64,18418,2.92,2.92,2.64,2.64,18418,0.0,1.0
2025-10-03,2.8,2.92,2.79,2.87,30472,2.8,2.92,2.79,2.87,30472,0.0,1.0
2025-10-06,2.75,2.8,2.6,2.7,32125,2.75,2.8,2.6,2.7,32125,0.0,1.0
2025-10-07,2.84,2.9099,2.73,2.74,38179,2.84,2.9099,2.73,2.74,38179,0.0,1.0
2025-10-08,3.07,3.07,2.829,2.84,45625,3.07,3.07,2.829,2.84,45625,0.0,1.0
2025-10-09,3.26,3.5,3.1597,3.5,40803,3.26,3.5,3.1597,3.5,40803,0.0,1.0
2025-10-10,2.99,3.4213,2.96,3.32,40536,2.99,3.4213,2.96,3.32,40536,0.0,1.0
2025-10-13,2.89,3.23,2.82,2.99,29820,2.89,3.23,2.82,2.99,29820,0.0,1.0
2025-10-14,3.02,3.0399,2.85,2.86,24589,3.02,3.0399,2.85,2.86,24589,0.0,1.0
2025-10-15,2.93,3.14,2.87,3.05,43144,2.93,3.14,2.87,3.05,43144,0.0,1.0
2025-10-16,2.63,2.9,2.6078,2.89,74001,2.63,2.9,2.6078,2.89,74001,0.0,1.0
2025-10-17,2.45,2.6,2.405,2.6,35025,2.45,2.6,2.405,2.6,35025,0.0,1.0
2025-10-20,2.53,2.59,2.2177,2.41,219103,2.53,2.59,2.2177,2.41,219103,0.0,1.0
2025-10-21,2.52,2.83,2.52,2.53,88606,2.52,2.83,2.52,2.53,88606,0.0,1.0
2025-10-22,2.44,2.622,2.3,2.57,76035,2.44,2.622,2.3,2.57,76035,0.0,1.0
2025-10-23,2.59,2.65,2.4,2.4,93383,2.59,2.65,2.4,2.4,93383,0.0,1.0
2025-10-24,2.51,2.67,2.495,2.67,110330,2.51,2.67,2.495,2.67,110330,0.0,1.0
2025-10-27,2.58,2.63,2.54,2.54,18010,2.58,2.63,2.54,2.54,18010,0.0,1.0
2025-10-28,2.5,2.635,2.5,2.58,110923,2.5,2.635,2.5,2.58,110923,0.0,1.0
2025-10-29,2.52,2.61,2.495,2.57,31339,2.52,2.61,2.495,2.57,31339,0.0,1.0
2025-10-30,2.44,2.53,2.4,2.48,141981,2.44,2.53,2.4,2.48,141981,0.0,1.0
2025-10-31,2.47,2.54,2.37,2.48,22189,2.47,2.54,2.37,2.48,22189,0.0,1.0
2025-11-03,2.47,2.62,2.375,2.44,47145,2.47,2.62,2.375,2.44,47145,0.0,1.0
2025-11-04,2.34,2.45,2.34,2.45,52367,2.34,2.45,2.34,2.45,52367,0.0,1.0
2025-11-05,2.47,2.51,2.35,2.35,19964,2.47,2.51,2.35,2.35,19964,0.0,1.0
2025-11-06,2.34,2.5,2.34,2.45,26917,2.34,2.5,2.34,2.45,26917,0.0,1.0
2025-11-07,2.3,2.36,2.28,2.3,26482,2.3,2.36,2.28,2.3,26482,0.0,1.0
2025-11-10,2.43,2.44,2.2308,2.3,44311,2.43,2.44,2.2308,2.3,44311,0.0,1.0
2025-11-11,2.4,2.42,2.39,2.4,27150,2.4,2.42,2.39,2.4,27150,0.0,1.0
2025-11-12,2.46,2.47,2.3601,2.42,49224,2.46,2.47,2.3601,2.42,49224,0.0,1.0
2025-11-13,2.21,2.465,2.21,2.46,177260,2.21,2.465,2.21,2.46,177260,0.0,1.0
2025-11-14,2.31,2.3274,2.21,2.21,32227,2.31,2.3274,2.21,2.21,32227,0.0,1.0
2025-11-17,2.17,2.31,2.16,2.31,57564,2.17,2.31,2.16,2.31,57564,0.0,1.0
2025-11-18,2.15,2.17,2.11,2.16,41609,2.15,2.17,2.11,2.16,41609,0.0,1.0
2025-11-19,2.12,2.18,2.12,2.135,24819,2.12,2.18,2.12,2.135,24819,0.0,1.0
2025-11-20,2.1,2.3,2.075,2.12,24062,2.1,2.3,2.075,2.12,24062,0.0,1.0
2025-11-21,2.12,2.165,2.09,2.09,22106,2.12,2.165,2.09,2.09,22106,0.0,1.0
2025-11-24,2.26,2.3,2.12,2.12,39344,2.26,2.3,2.12,2.12,39344,0.0,1.0
2025-11-25,2.3,2.329,2.26,2.275,7112,2.3,2.329,2.26,2.275,7112,0.0,1.0
2025-11-26,2.34,2.41,2.2488,2.2488,10420,2.34,2.41,2.2488,2.2488,10420,0.0,1.0